1598435100000|2020-08-26 09:45:00|||||||||904
1598435400000|2020-08-26 09:50:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|7757
1598435700000|2020-08-26 09:55:00|13892.6|13888.6|13895|13891|13895|13891|13891.8|13887.8|10955
1598436000000|2020-08-26 10:00:00|13894.2|13890.2|13893.4|13889.4|13895|13891|13893.4|13889.4|485
1598436300000|2020-08-26 10:05:00|13892.6|13888.6|13895|13891|13895|13891|13891.8|13887.8|1549
1598436600000|2020-08-26 10:10:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|12737
1598436900000|2020-08-26 10:15:00|13895.8|13891.8|13896.5|13892.5|13896.5|13892.5|13895|13891|536
1598437200000|2020-08-26 10:20:00|13895.8|13891.8|13898.1|13894.1|13898.1|13894.1|13895.8|13891.8|976
1598437500000|2020-08-26 10:25:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|887
1598437800000|2020-08-26 10:30:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|18979
1598438100000|2020-08-26 10:35:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1256
1598438400000|2020-08-26 10:40:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|3438
1598438700000|2020-08-26 10:45:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|321
1598439000000|2020-08-26 10:50:00|13895|13891|13895|13891|13895|13891|13895|13891|7619
1598439300000|2020-08-26 10:55:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|11007
1598439600000|2020-08-26 11:00:00|13895|13891|13896.5|13892.5|13898.1|13894.1|13895|13891|10322
1598439900000|2020-08-26 11:05:00|13895.8|13891.8|13896.5|13892.5|13896.5|13892.5|13895|13891|855
1598440200000|2020-08-26 11:10:00|||||||||281
1598440500000|2020-08-26 11:15:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1673
1598440800000|2020-08-26 11:20:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|614
1598441100000|2020-08-26 11:25:00|13897.3|13893.3|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|3833
1598441400000|2020-08-26 11:30:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1073
1598441700000|2020-08-26 11:35:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|864
1598442000000|2020-08-26 11:40:00|13897.3|13893.3|13896.5|13892.5|13897.3|13893.3|13895|13891|1938
1598442300000|2020-08-26 11:45:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|2952
1598442600000|2020-08-26 11:50:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13895|13891|14796
1598442900000|2020-08-26 11:55:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|16248
1598443200000|2020-08-26 12:00:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|9781
1598443500000|2020-08-26 12:05:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|6555
1598443800000|2020-08-26 12:10:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13895|13891|1786
1598444100000|2020-08-26 12:15:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|5091
1598444400000|2020-08-26 12:20:00|13891.8|13887.8|13891.8|13887.8|13895|13891|13891.8|13887.8|3471
1598444700000|2020-08-26 12:25:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2706
1598445000000|2020-08-26 12:30:00|13894.2|13890.2|13893.4|13889.4|13895|13891|13891.8|13887.8|11795
1598445300000|2020-08-26 12:35:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1021
1598445600000|2020-08-26 12:40:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|1615
1598445900000|2020-08-26 12:45:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|3846
1598446200000|2020-08-26 12:50:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13893.4|13889.4|20815
1598446500000|2020-08-26 12:55:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|12439
1598446800000|2020-08-26 13:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|5180
1598447100000|2020-08-26 13:05:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|7563
1598447400000|2020-08-26 13:10:00|13898.1|13894.1|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|82752
1598447700000|2020-08-26 13:15:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|11462
1598448000000|2020-08-26 13:20:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|16273
1598448300000|2020-08-26 13:25:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|11286
1598448600000|2020-08-26 13:30:00|13909|13905|13910.6|13906.6|13913.7|13909.7|13907.5|13903.5|149911
1598448900000|2020-08-26 13:35:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|16719
1598449200000|2020-08-26 13:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|11188
1598449500000|2020-08-26 13:45:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|46191
1598449800000|2020-08-26 13:50:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|6609
1598450100000|2020-08-26 13:55:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|11428
1598450400000|2020-08-26 14:00:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|7191
1598450700000|2020-08-26 14:05:00|13902.8|13898.8|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|2298
1598451000000|2020-08-26 14:10:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2746
1598451300000|2020-08-26 14:15:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|2703
1598451600000|2020-08-26 14:20:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|8104
1598451900000|2020-08-26 14:25:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|13235
1598452200000|2020-08-26 14:30:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|6268
1598452500000|2020-08-26 14:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3238
1598452800000|2020-08-26 14:40:00|13898.9|13894.9|13896.5|13892.5|13898.9|13894.9|13896.5|13892.5|9133
1598453100000|2020-08-26 14:45:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|2711
1598453400000|2020-08-26 14:50:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|38708
1598453700000|2020-08-26 14:55:00|13895|13891|13895|13891|13895|13891|13895|13891|33211
1598454000000|2020-08-26 15:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|17069
1598454300000|2020-08-26 15:05:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|5765
1598454600000|2020-08-26 15:10:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|3315
1598454900000|2020-08-26 15:15:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|4825
1598455200000|2020-08-26 15:20:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3127
1598455500000|2020-08-26 15:25:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|3525
1598455800000|2020-08-26 15:30:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|5544
1598456100000|2020-08-26 15:35:00|||||||||3644
1598456400000|2020-08-26 15:40:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2805
1598456700000|2020-08-26 15:45:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|3166
1598457000000|2020-08-26 15:50:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|3984
1598457300000|2020-08-26 15:55:00|||||||||2705
1598457600000|2020-08-26 16:00:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|2351
1598457900000|2020-08-26 16:05:00|||||||||7379
1598458200000|2020-08-26 16:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|2308
1598458500000|2020-08-26 16:15:00|||||||||3772
1598458800000|2020-08-26 16:20:00|||||||||1444
1598459100000|2020-08-26 16:25:00|||||||||3115
1598459400000|2020-08-26 16:30:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|55696
1598459700000|2020-08-26 16:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|3916
1598460000000|2020-08-26 16:40:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|5925
1598460300000|2020-08-26 16:45:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2377
1598460600000|2020-08-26 16:50:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3135
1598460900000|2020-08-26 16:55:00|||||||||1656
1598461200000|2020-08-26 17:00:00|13900.4|13896.4|13904.3|13900.3|13905.9|13901.9|13899.7|13895.7|5159
1598461500000|2020-08-26 17:05:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|4819
1598461800000|2020-08-26 17:10:00|13905.9|13901.9|13910.6|13906.6|13910.6|13906.6|13904.3|13900.3|7123
1598462100000|2020-08-26 17:15:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|9100
1598462400000|2020-08-26 17:20:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|5053
1598462700000|2020-08-26 17:25:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3571
1598463000000|2020-08-26 17:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|2039
1598463300000|2020-08-26 17:35:00|13916.8|13912.8|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|20430
1598463600000|2020-08-26 17:40:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|3117
1598463900000|2020-08-26 17:45:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|5229
1598464200000|2020-08-26 17:50:00|||||||||2978
1598464500000|2020-08-26 17:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1861
1598464800000|2020-08-26 18:00:00|13920|13916|13918.4|13914.4|13920|13916|13916.8|13912.8|7918
1598465100000|2020-08-26 18:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|3298
1598465400000|2020-08-26 18:10:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2389
1598465700000|2020-08-26 18:15:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4376
1598466000000|2020-08-26 18:20:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|16403
1598466300000|2020-08-26 18:25:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3444
1598466600000|2020-08-26 18:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|4262
1598466900000|2020-08-26 18:35:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|3413
1598467200000|2020-08-26 18:40:00|13920|13916|13920|13916|13920|13916|13920|13916|10435
1598467500000|2020-08-26 18:45:00|||||||||1091
1598467800000|2020-08-26 18:50:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|31113
1598468100000|2020-08-26 18:55:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|35657
1598468400000|2020-08-26 19:00:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|11904
1598468700000|2020-08-26 19:05:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|6131
1598469000000|2020-08-26 19:10:00|||||||||5849
1598469300000|2020-08-26 19:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|4408
1598469600000|2020-08-26 19:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|2714
1598469900000|2020-08-26 19:25:00|||||||||3594
1598470200000|2020-08-26 19:30:00|||||||||5770
1598470500000|2020-08-26 19:35:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|4466
1598470800000|2020-08-26 19:40:00|||||||||1975
1598471100000|2020-08-26 19:45:00|||||||||1947
1598471400000|2020-08-26 19:50:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|3418
1598471700000|2020-08-26 19:55:00|||||||||1702
1598472000000|2020-08-26 20:00:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|2338
1598472300000|2020-08-26 20:05:00|||||||||418
1598472600000|2020-08-26 20:10:00|13916.1|13912.1|13916.8|13912.8|13916.8|13912.8|13916.1|13912.1|2421
1598472900000|2020-08-26 20:15:00|||||||||1521
1598473200000|2020-08-26 20:20:00|||||||||161
1598473500000|2020-08-26 20:25:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1025
1598473800000|2020-08-26 20:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1773
1598474100000|2020-08-26 20:35:00|||||||||3110
1598474400000|2020-08-26 20:40:00|13920|13916|13920|13916|13920|13916|13920|13916|4487
1598474700000|2020-08-26 20:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|445
1598475000000|2020-08-26 20:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1067
1598475300000|2020-08-26 20:55:00|||||||||18071
1598479200000|2020-08-26 22:00:00|13920.8|13916.8|13920.8|13916.8|13921.5|13917.5|13920.8|13916.8|42
1598479500000|2020-08-26 22:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|93
1598479800000|2020-08-26 22:10:00|||||||||3101
1598480100000|2020-08-26 22:15:00|||||||||1264
1598480400000|2020-08-26 22:20:00|||||||||33
1598480700000|2020-08-26 22:25:00|||||||||40
1598481000000|2020-08-26 22:30:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|181
1598481300000|2020-08-26 22:35:00|||||||||2063
1598481600000|2020-08-26 22:40:00|||||||||57
1598481900000|2020-08-26 22:45:00|||||||||174
1598482200000|2020-08-26 22:50:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|458
1598482500000|2020-08-26 22:55:00|||||||||602
1598482800000|2020-08-26 23:00:00|13923.9|13919.9|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|126
1598483100000|2020-08-26 23:05:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|875
1598483400000|2020-08-26 23:10:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|376
1598483700000|2020-08-26 23:15:00|||||||||1
1598484000000|2020-08-26 23:20:00|||||||||3
1598484300000|2020-08-26 23:25:00|||||||||60
1598484600000|2020-08-26 23:30:00|||||||||105
1598484900000|2020-08-26 23:35:00|||||||||46
1598485200000|2020-08-26 23:40:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|308
1598485500000|2020-08-26 23:45:00|||||||||190
1598485800000|2020-08-26 23:50:00|||||||||22
1598486100000|2020-08-26 23:55:00|||||||||1797
1598486400000|2020-08-27 00:00:00|13921.5|13917.5|13926.2|13922.2|13926.2|13922.2|13921.5|13917.5|393
1598486700000|2020-08-27 00:05:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|1340
1598487000000|2020-08-27 00:10:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|540
1598487300000|2020-08-27 00:15:00|13927|13923|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|195
1598487600000|2020-08-27 00:20:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|338
1598487900000|2020-08-27 00:25:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|204
1598488200000|2020-08-27 00:30:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|513
1598488500000|2020-08-27 00:35:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|328
1598488800000|2020-08-27 00:40:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|4286
1598489100000|2020-08-27 00:45:00|||||||||60
1598489400000|2020-08-27 00:50:00|||||||||69
1598489700000|2020-08-27 00:55:00|||||||||280
1598490000000|2020-08-27 01:00:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|808
1598490300000|2020-08-27 01:05:00|||||||||128
1598490600000|2020-08-27 01:10:00|||||||||25
1598490900000|2020-08-27 01:15:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|433
1598491200000|2020-08-27 01:20:00|||||||||65
1598491500000|2020-08-27 01:25:00|||||||||169
1598491800000|2020-08-27 01:30:00|||||||||251
1598492100000|2020-08-27 01:35:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|645
1598492400000|2020-08-27 01:40:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|843
1598492700000|2020-08-27 01:45:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2096
1598493000000|2020-08-27 01:50:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1354
1598493300000|2020-08-27 01:55:00|||||||||1863
1598493600000|2020-08-27 02:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1678
1598493900000|2020-08-27 02:05:00|||||||||631
1598494200000|2020-08-27 02:10:00|||||||||135
1598494500000|2020-08-27 02:15:00|||||||||283
1598494800000|2020-08-27 02:20:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|915
1598495100000|2020-08-27 02:25:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|473
1598495400000|2020-08-27 02:30:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|8746
1598495700000|2020-08-27 02:35:00|||||||||662
1598496000000|2020-08-27 02:40:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|392
1598496300000|2020-08-27 02:45:00|||||||||27
1598496600000|2020-08-27 02:50:00|||||||||90
1598496900000|2020-08-27 02:55:00|||||||||564
1598497200000|2020-08-27 03:00:00|||||||||522
1598497500000|2020-08-27 03:05:00|||||||||94
1598497800000|2020-08-27 03:10:00|||||||||72
1598498100000|2020-08-27 03:15:00|||||||||305
1598498400000|2020-08-27 03:20:00|||||||||332
1598498700000|2020-08-27 03:25:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|407
1598499000000|2020-08-27 03:30:00|||||||||620
1598499300000|2020-08-27 03:35:00|||||||||5
1598499600000|2020-08-27 03:40:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|279
1598499900000|2020-08-27 03:45:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|673
1598500200000|2020-08-27 03:50:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|291
1598500500000|2020-08-27 03:55:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|155
1598500800000|2020-08-27 04:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|736
1598501100000|2020-08-27 04:05:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|100
1598501400000|2020-08-27 04:10:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|351
1598501700000|2020-08-27 04:15:00|||||||||16
1598502000000|2020-08-27 04:20:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|488
1598502300000|2020-08-27 04:25:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|162
1598502600000|2020-08-27 04:30:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|186
1598503200000|2020-08-27 04:40:00|||||||||593
1598503500000|2020-08-27 04:45:00|||||||||10
1598503800000|2020-08-27 04:50:00|||||||||45
1598504100000|2020-08-27 04:55:00|||||||||42
1598504400000|2020-08-27 05:00:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|1107
1598504700000|2020-08-27 05:05:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1510
1598505000000|2020-08-27 05:10:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|258
1598505300000|2020-08-27 05:15:00|||||||||53
1598505600000|2020-08-27 05:20:00|||||||||56
1598505900000|2020-08-27 05:25:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|536
1598506200000|2020-08-27 05:30:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|1448
1598506500000|2020-08-27 05:35:00|||||||||211
1598506800000|2020-08-27 05:40:00|||||||||63
1598507100000|2020-08-27 05:45:00|||||||||119
1598507400000|2020-08-27 05:50:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|816
1598507700000|2020-08-27 05:55:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|35456
1598508000000|2020-08-27 06:00:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|7526
1598508300000|2020-08-27 06:05:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|1228
1598508600000|2020-08-27 06:10:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13920|13916|1736
1598508900000|2020-08-27 06:15:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13920|13916|2514
1598509200000|2020-08-27 06:20:00|13920.8|13916.8|13923.1|13919.1|13923.1|13919.1|13920|13916|761
1598509500000|2020-08-27 06:25:00|||||||||2246
1598509800000|2020-08-27 06:30:00|||||||||285
1598510100000|2020-08-27 06:35:00|||||||||1222
1598510400000|2020-08-27 06:40:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|641
1598510700000|2020-08-27 06:45:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|2796
1598511000000|2020-08-27 06:50:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|977
1598511300000|2020-08-27 06:55:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1327
1598511600000|2020-08-27 07:00:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|2325
1598511900000|2020-08-27 07:05:00|13916.8|13912.8|13920|13916|13920|13916|13916.8|13912.8|654
1598512200000|2020-08-27 07:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|910
1598512500000|2020-08-27 07:15:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|5215
1598512800000|2020-08-27 07:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|919
1598513100000|2020-08-27 07:25:00|13920|13916|13920|13916|13920|13916|13920|13916|655
1598513400000|2020-08-27 07:30:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2318
1598513700000|2020-08-27 07:35:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13918.4|13914.4|1997
1598514000000|2020-08-27 07:40:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|940
1598514300000|2020-08-27 07:45:00|||||||||3556
1598514600000|2020-08-27 07:50:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|4182
1598514900000|2020-08-27 07:55:00|||||||||5312
1598515200000|2020-08-27 08:00:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1517
1598515500000|2020-08-27 08:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|3009
1598515800000|2020-08-27 08:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|5535
1598516100000|2020-08-27 08:15:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|10183
1598516400000|2020-08-27 08:20:00|||||||||466
1598516700000|2020-08-27 08:25:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|668
1598517000000|2020-08-27 08:30:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1170
1598517300000|2020-08-27 08:35:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|1848
1598517600000|2020-08-27 08:40:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1885
1598517900000|2020-08-27 08:45:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1187
1598518200000|2020-08-27 08:50:00|||||||||647
1598518500000|2020-08-27 08:55:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|3498
1598518800000|2020-08-27 09:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|814
1598519100000|2020-08-27 09:05:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|962
1598519400000|2020-08-27 09:10:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1294
1598519700000|2020-08-27 09:15:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|615
1598520000000|2020-08-27 09:20:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|448
1598520300000|2020-08-27 09:25:00|||||||||1284
1598520600000|2020-08-27 09:30:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|518
1598520900000|2020-08-27 09:35:00|||||||||1392
1598521200000|2020-08-27 09:40:00|||||||||546
1598521500000|2020-08-27 09:45:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3119
1598521800000|2020-08-27 09:50:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|387
1598522100000|2020-08-27 09:55:00|13930.1|13926.1|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|5031
1598522400000|2020-08-27 10:00:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1072
1598522700000|2020-08-27 10:05:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|22657
1598523000000|2020-08-27 10:10:00|||||||||1194
1598523300000|2020-08-27 10:15:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|1035
1598523600000|2020-08-27 10:20:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|12275
1598523900000|2020-08-27 10:25:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|2161
1598524200000|2020-08-27 10:30:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|398
1598524500000|2020-08-27 10:35:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|1021
1598524800000|2020-08-27 10:40:00|||||||||710
1598525100000|2020-08-27 10:45:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|799
1598525400000|2020-08-27 10:50:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1235
1598525700000|2020-08-27 10:55:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|893
1598526000000|2020-08-27 11:00:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|510
1598526300000|2020-08-27 11:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1688
1598526600000|2020-08-27 11:10:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|486
1598526900000|2020-08-27 11:15:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2137
1598527200000|2020-08-27 11:20:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|768
1598527500000|2020-08-27 11:25:00|||||||||693
1598527800000|2020-08-27 11:30:00|||||||||847
1598528100000|2020-08-27 11:35:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|1040
1598528400000|2020-08-27 11:40:00|||||||||858
1598528700000|2020-08-27 11:45:00|||||||||2995
1598529000000|2020-08-27 11:50:00|||||||||3795
1598529300000|2020-08-27 11:55:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|499
1598529600000|2020-08-27 12:00:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|1091
1598529900000|2020-08-27 12:05:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|12403
1598530200000|2020-08-27 12:10:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|3124
1598530500000|2020-08-27 12:15:00|13929.3|13925.3|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|6321
1598530800000|2020-08-27 12:20:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13926.2|13922.2|2566
1598531100000|2020-08-27 12:25:00|13932.5|13928.5|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|5180
1598531400000|2020-08-27 12:30:00|13930.1|13926.1|13927.8|13923.8|13932.5|13928.5|13926.2|13922.2|1306
1598531700000|2020-08-27 12:35:00|13929.3|13925.3|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|2017
1598532000000|2020-08-27 12:40:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13926.2|13922.2|4362
1598532300000|2020-08-27 12:45:00|13929.3|13925.3|13934|13930|13934|13930|13929.3|13925.3|22411
1598532600000|2020-08-27 12:50:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|15521
1598532900000|2020-08-27 12:55:00|13930.9|13926.9|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|13991
1598533200000|2020-08-27 13:00:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|2967
1598533500000|2020-08-27 13:05:00|13926.2|13922.2|13934|13930|13934|13930|13921.5|13917.5|42466
1598533800000|2020-08-27 13:10:00|13935.6|13931.6|13946.5|13942.5|13948.1|13944.1|13935.6|13931.6|50606
1598534100000|2020-08-27 13:15:00|13948.1|13944.1|13951.2|13947.2|13951.2|13947.2|13941.8|13937.8|26991
1598534400000|2020-08-27 13:20:00|13949.7|13945.7|13940.3|13936.3|13951.2|13947.2|13940.3|13936.3|23785
1598534700000|2020-08-27 13:25:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13934|13930|8428
1598535000000|2020-08-27 13:30:00|13941.8|13937.8|13924.7|13920.7|13941.8|13937.8|13921.5|13917.5|10742
1598535300000|2020-08-27 13:35:00|13923.1|13919.1|13926.2|13922.2|13927.8|13923.8|13921.5|13917.5|9458
1598535600000|2020-08-27 13:40:00|13924.7|13920.7|13912.2|13908.2|13924.7|13920.7|13907.5|13903.5|39194
1598535900000|2020-08-27 13:45:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13902.8|13898.8|11036
1598536200000|2020-08-27 13:50:00|13912.2|13908.2|13907.5|13903.5|13912.2|13908.2|13904.3|13900.3|15821
1598536500000|2020-08-27 13:55:00|13909|13905|13907.5|13903.5|13909|13905|13904.3|13900.3|7670
1598536800000|2020-08-27 14:00:00|13905.9|13901.9|13902.8|13898.8|13907.5|13903.5|13902.8|13898.8|14640
1598537100000|2020-08-27 14:05:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|8494
1598537400000|2020-08-27 14:10:00|13901.2|13897.2|13905.9|13901.9|13907.5|13903.5|13901.2|13897.2|12006
1598537700000|2020-08-27 14:15:00|13906.7|13902.7|13904.3|13900.3|13907.5|13903.5|13901.2|13897.2|9881
1598538000000|2020-08-27 14:20:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13899.7|13895.7|13127
1598538300000|2020-08-27 14:25:00|13904.3|13900.3|13907.5|13903.5|13909|13905|13904.3|13900.3|17586
1598538600000|2020-08-27 14:30:00|13905.9|13901.9|13904.3|13900.3|13907.5|13903.5|13902.8|13898.8|15452
1598538900000|2020-08-27 14:35:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|8198
1598539200000|2020-08-27 14:40:00|13905.9|13901.9|13901.2|13897.2|13905.9|13901.9|13901.2|13897.2|3669
1598539500000|2020-08-27 14:45:00|13899.7|13895.7|13891.8|13887.8|13901.2|13897.2|13890.3|13886.3|65806
1598539800000|2020-08-27 14:50:00|13890.3|13886.3|13885.6|13881.6|13891.8|13887.8|13885.6|13881.6|10757
1598540100000|2020-08-27 14:55:00|13887.2|13883.2|13882.5|13878.5|13887.2|13883.2|13882.5|13878.5|39483
1598540400000|2020-08-27 15:00:00|13884|13880|13882.5|13878.5|13884|13880|13881.7|13877.7|18797
1598540700000|2020-08-27 15:05:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13882.5|13878.5|8081
1598541000000|2020-08-27 15:10:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|35201
1598541300000|2020-08-27 15:15:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13884|13880|8394
1598541600000|2020-08-27 15:20:00|13888.7|13884.7|13891.8|13887.8|13895|13891|13887.2|13883.2|10569
1598541900000|2020-08-27 15:25:00|13893.4|13889.4|13885.6|13881.6|13893.4|13889.4|13884|13880|8342
1598542200000|2020-08-27 15:30:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|10018
1598542500000|2020-08-27 15:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|12088
1598542800000|2020-08-27 15:40:00|13887.9|13883.9|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|8204
1598543100000|2020-08-27 15:45:00|13891.1|13887.1|13893.4|13889.4|13896.5|13892.5|13890.3|13886.3|6909
1598543400000|2020-08-27 15:50:00|13895|13891|13891.8|13887.8|13895|13891|13891.8|13887.8|7105
1598543700000|2020-08-27 15:55:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|24623
1598544000000|2020-08-27 16:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|11106
1598544300000|2020-08-27 16:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|18287
1598544600000|2020-08-27 16:10:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|14167
1598544900000|2020-08-27 16:15:00|13890.3|13886.3|13891.1|13887.1|13891.8|13887.8|13890.3|13886.3|3005
1598545200000|2020-08-27 16:20:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|1737
1598545500000|2020-08-27 16:25:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4655
1598545800000|2020-08-27 16:30:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2594
1598546100000|2020-08-27 16:35:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|4288
1598546400000|2020-08-27 16:40:00|13891.8|13887.8|13887.2|13883.2|13891.8|13887.8|13887.2|13883.2|7896
1598546700000|2020-08-27 16:45:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|8655
1598547000000|2020-08-27 16:50:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|5043
1598547300000|2020-08-27 16:55:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|5851
1598547600000|2020-08-27 17:00:00|13889.5|13885.5|13896.5|13892.5|13898.1|13894.1|13889.5|13885.5|13649
1598547900000|2020-08-27 17:05:00|13895|13891|13899.7|13895.7|13901.2|13897.2|13895|13891|22547
1598548200000|2020-08-27 17:10:00|13898.1|13894.1|13891.8|13887.8|13898.1|13894.1|13891.8|13887.8|17458
1598548500000|2020-08-27 17:15:00|13893.4|13889.4|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|3798
1598548800000|2020-08-27 17:20:00|13895|13891|13891.8|13887.8|13895|13891|13891.8|13887.8|3364
1598549100000|2020-08-27 17:25:00|13890.3|13886.3|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|3082
1598549400000|2020-08-27 17:30:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13890.3|13886.3|3730
1598549700000|2020-08-27 17:35:00|13895|13891|13895|13891|13895|13891|13895|13891|2461
1598550000000|2020-08-27 17:40:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|1473
1598550300000|2020-08-27 17:45:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2303
1598550600000|2020-08-27 17:50:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2977
1598550900000|2020-08-27 17:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|19826
1598551200000|2020-08-27 18:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|7836
1598551500000|2020-08-27 18:05:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|3539
1598551800000|2020-08-27 18:10:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|699
1598552100000|2020-08-27 18:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|10440
1598552400000|2020-08-27 18:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1277
1598552700000|2020-08-27 18:25:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|2873
1598553000000|2020-08-27 18:30:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|12578
1598553300000|2020-08-27 18:35:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|3669
1598553600000|2020-08-27 18:40:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13884|13880|5483
1598553900000|2020-08-27 18:45:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|4235
1598554200000|2020-08-27 18:50:00|13884|13880|13884|13880|13884|13880|13884|13880|5073
1598554500000|2020-08-27 18:55:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|20150
1598554800000|2020-08-27 19:00:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|68545
1598555100000|2020-08-27 19:05:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|6883
1598555400000|2020-08-27 19:10:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1922
1598555700000|2020-08-27 19:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|8132
1598556000000|2020-08-27 19:20:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|2715
1598556300000|2020-08-27 19:25:00|||||||||1047
1598556600000|2020-08-27 19:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2198
1598556900000|2020-08-27 19:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2282
1598557200000|2020-08-27 19:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|3666
1598557500000|2020-08-27 19:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1105
1598557800000|2020-08-27 19:50:00|||||||||8903
1598558100000|2020-08-27 19:55:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|11739
1598558400000|2020-08-27 20:00:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|30092
1598558700000|2020-08-27 20:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|7314
1598559000000|2020-08-27 20:10:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1233
1598559300000|2020-08-27 20:15:00|||||||||1443
1598559600000|2020-08-27 20:20:00|||||||||865
1598559900000|2020-08-27 20:25:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2275
1598560200000|2020-08-27 20:30:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4598
1598560500000|2020-08-27 20:35:00|13879.3|13875.3|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|3829
1598560800000|2020-08-27 20:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1687
1598561100000|2020-08-27 20:45:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2653
1598561400000|2020-08-27 20:50:00|||||||||861
1598561700000|2020-08-27 20:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2171
1598565600000|2020-08-27 22:00:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|496
1598565900000|2020-08-27 22:05:00|||||||||305
1598566200000|2020-08-27 22:10:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|1277
1598566500000|2020-08-27 22:15:00|||||||||346
1598566800000|2020-08-27 22:20:00|13877|13873|13877.8|13873.8|13877.8|13873.8|13877|13873|86
1598567100000|2020-08-27 22:25:00|||||||||38
1598567400000|2020-08-27 22:30:00|||||||||92
1598567700000|2020-08-27 22:35:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|501
1598568000000|2020-08-27 22:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|318
1598568300000|2020-08-27 22:45:00|||||||||254
1598568600000|2020-08-27 22:50:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|195
1598568900000|2020-08-27 22:55:00|||||||||32
1598569200000|2020-08-27 23:00:00|||||||||190
1598569500000|2020-08-27 23:05:00|||||||||162
1598569800000|2020-08-27 23:10:00|||||||||133
1598570100000|2020-08-27 23:15:00|||||||||40
1598570400000|2020-08-27 23:20:00|||||||||37
1598570700000|2020-08-27 23:25:00|||||||||272
1598571000000|2020-08-27 23:30:00|||||||||497
1598571300000|2020-08-27 23:35:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|3811
1598571600000|2020-08-27 23:40:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|1388
1598571900000|2020-08-27 23:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1531
1598572200000|2020-08-27 23:50:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|2263
1598572500000|2020-08-27 23:55:00|||||||||792
1598572800000|2020-08-28 00:00:00|13874.7|13870.7|13866.8|13862.8|13874.7|13870.7|13866.8|13862.8|3592
1598573100000|2020-08-28 00:05:00|13865.3|13861.3|13862.2|13858.2|13868.4|13864.4|13860.6|13856.6|9331
1598573400000|2020-08-28 00:10:00|13861.4|13857.4|13865.3|13861.3|13865.3|13861.3|13860.6|13856.6|4872
1598573700000|2020-08-28 00:15:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13859|13855|3730
1598574000000|2020-08-28 00:20:00|13862.2|13858.2|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|10747
1598574300000|2020-08-28 00:25:00|13862.2|13858.2|13865.3|13861.3|13866.8|13862.8|13862.2|13858.2|3396
1598574600000|2020-08-28 00:30:00|13863.7|13859.7|13862.2|13858.2|13865.3|13861.3|13860.6|13856.6|2735
1598574900000|2020-08-28 00:35:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1898
1598575200000|2020-08-28 00:40:00|13859|13855|13866.8|13862.8|13866.8|13862.8|13859|13855|2604
1598575500000|2020-08-28 00:45:00|13865.3|13861.3|13868.4|13864.4|13868.4|13864.4|13865.3|13861.3|1183
1598575800000|2020-08-28 00:50:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|702
1598576100000|2020-08-28 00:55:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|841
1598576400000|2020-08-28 01:00:00|13870|13866|13866.8|13862.8|13870|13866|13866.8|13862.8|821
1598576700000|2020-08-28 01:05:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1572
1598577000000|2020-08-28 01:10:00|13869.2|13865.2|13866.8|13862.8|13870|13866|13866.8|13862.8|458
1598577300000|2020-08-28 01:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|2390
1598577600000|2020-08-28 01:20:00|13870|13866|13870|13866|13870|13866|13870|13866|751
1598577900000|2020-08-28 01:25:00|||||||||45
1598578200000|2020-08-28 01:30:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|4095
1598578500000|2020-08-28 01:35:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|2148
1598578800000|2020-08-28 01:40:00|||||||||165
1598579100000|2020-08-28 01:45:00|13870|13866|13870|13866|13871.5|13867.5|13870|13866|1417
1598579400000|2020-08-28 01:50:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|1469
1598579700000|2020-08-28 01:55:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1762
1598580000000|2020-08-28 02:00:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1116
1598580300000|2020-08-28 02:05:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1476
1598580600000|2020-08-28 02:10:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|428
1598580900000|2020-08-28 02:15:00|||||||||1081
1598581200000|2020-08-28 02:20:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|566
1598581500000|2020-08-28 02:25:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|827
1598581800000|2020-08-28 02:30:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|4215
1598582100000|2020-08-28 02:35:00|13862.2|13858.2|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|3242
1598582400000|2020-08-28 02:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|658
1598582700000|2020-08-28 02:45:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1023
1598583000000|2020-08-28 02:50:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13865.3|13861.3|587
1598583300000|2020-08-28 02:55:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1488
1598583600000|2020-08-28 03:00:00|||||||||9
1598583900000|2020-08-28 03:05:00|13870|13866|13870|13866|13870|13866|13870|13866|1537
1598584200000|2020-08-28 03:10:00|||||||||224
1598584500000|2020-08-28 03:15:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1889
1598584800000|2020-08-28 03:20:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|750
1598585100000|2020-08-28 03:25:00|13870|13866|13870|13866|13870|13866|13870|13866|481
1598585400000|2020-08-28 03:30:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|565
1598585700000|2020-08-28 03:35:00|||||||||87
1598586000000|2020-08-28 03:40:00|13870|13866|13870|13866|13870|13866|13870|13866|807
1598586300000|2020-08-28 03:45:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|243
1598586600000|2020-08-28 03:50:00|13870|13866|13870|13866|13870|13866|13870|13866|468
1598586900000|2020-08-28 03:55:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1096
1598587200000|2020-08-28 04:00:00|||||||||978
1598587500000|2020-08-28 04:05:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|840
1598587800000|2020-08-28 04:10:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|814
1598588100000|2020-08-28 04:15:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2345
1598588400000|2020-08-28 04:20:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|1085
1598588700000|2020-08-28 04:25:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|1358
1598589000000|2020-08-28 04:30:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|309
1598589300000|2020-08-28 04:35:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|631
1598589600000|2020-08-28 04:40:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|636
1598589900000|2020-08-28 04:45:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|127
1598590200000|2020-08-28 04:50:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|967
1598590500000|2020-08-28 04:55:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|672
1598590800000|2020-08-28 05:00:00|||||||||68
1598591100000|2020-08-28 05:05:00|13874.7|13870.7|13877.8|13873.8|13882.5|13878.5|13874.7|13870.7|7643
1598591400000|2020-08-28 05:10:00|13876.2|13872.2|13865.3|13861.3|13876.2|13872.2|13865.3|13861.3|6924
1598591700000|2020-08-28 05:15:00|13866.8|13862.8|13865.3|13861.3|13870|13866|13865.3|13861.3|1904
1598592000000|2020-08-28 05:20:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13865.3|13861.3|656
1598592300000|2020-08-28 05:25:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|843
1598592600000|2020-08-28 05:30:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|288
1598592900000|2020-08-28 05:35:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|398
1598593200000|2020-08-28 05:40:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|266
1598593500000|2020-08-28 05:45:00|13866.8|13862.8|13860.6|13856.6|13866.8|13862.8|13860.6|13856.6|3570
1598593800000|2020-08-28 05:50:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1191
1598594100000|2020-08-28 05:55:00|13859|13855|13862.2|13858.2|13862.2|13858.2|13859|13855|861
1598594400000|2020-08-28 06:00:00|13863.7|13859.7|13868.4|13864.4|13870|13866|13862.2|13858.2|3213
1598594700000|2020-08-28 06:05:00|13870|13866|13870|13866|13871.5|13867.5|13868.4|13864.4|741
1598595000000|2020-08-28 06:10:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|1534
1598595300000|2020-08-28 06:15:00|13870|13866|13871.5|13867.5|13873.1|13869.1|13870|13866|1078
1598595600000|2020-08-28 06:20:00|13870|13866|13873.1|13869.1|13873.1|13869.1|13870|13866|710
1598595900000|2020-08-28 06:25:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|1438
1598596200000|2020-08-28 06:30:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|1898
1598596500000|2020-08-28 06:35:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1295
1598596800000|2020-08-28 06:40:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|1511
1598597100000|2020-08-28 06:45:00|13873.1|13869.1|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|819
1598597400000|2020-08-28 06:50:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2298
1598597700000|2020-08-28 06:55:00|13873.1|13869.1|13871.5|13867.5|13874.7|13870.7|13871.5|13867.5|2684
1598598000000|2020-08-28 07:00:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13870|13866|1889
1598598300000|2020-08-28 07:05:00|13870|13866|13873.1|13869.1|13874.7|13870.7|13870|13866|5384
1598598600000|2020-08-28 07:10:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|1546
1598598900000|2020-08-28 07:15:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|1214
1598599200000|2020-08-28 07:20:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1377
1598599500000|2020-08-28 07:25:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1023
1598599800000|2020-08-28 07:30:00|13870|13866|13873.1|13869.1|13873.1|13869.1|13870|13866|2554
1598600100000|2020-08-28 07:35:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|1137
1598600400000|2020-08-28 07:40:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2254
1598600700000|2020-08-28 07:45:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3138
1598601000000|2020-08-28 07:50:00|||||||||715
1598601300000|2020-08-28 07:55:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|7261
1598601600000|2020-08-28 08:00:00|13879.3|13875.3|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|6090
1598601900000|2020-08-28 08:05:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1677
1598602200000|2020-08-28 08:10:00|13873.1|13869.1|13876.2|13872.2|13877.8|13873.8|13873.1|13869.1|2131
1598602500000|2020-08-28 08:15:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|3081
1598602800000|2020-08-28 08:20:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|1280
1598603100000|2020-08-28 08:25:00|13871.5|13867.5|13876.2|13872.2|13876.2|13872.2|13871.5|13867.5|1290
1598603400000|2020-08-28 08:30:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|818
1598603700000|2020-08-28 08:35:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|1042
1598604000000|2020-08-28 08:40:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1397
1598604300000|2020-08-28 08:45:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|746
1598604600000|2020-08-28 08:50:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2094
1598604900000|2020-08-28 08:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2065
1598605200000|2020-08-28 09:00:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3833
1598605500000|2020-08-28 09:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|2713
1598605800000|2020-08-28 09:10:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|4433
1598606100000|2020-08-28 09:15:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13880.9|13876.9|2211
1598606400000|2020-08-28 09:20:00|13880.9|13876.9|13882.5|13878.5|13884|13880|13880.9|13876.9|1128
1598606700000|2020-08-28 09:25:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|3712
1598607000000|2020-08-28 09:30:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|2264
1598607300000|2020-08-28 09:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|4789
1598607600000|2020-08-28 09:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|3563
1598607900000|2020-08-28 09:45:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|3712
1598608200000|2020-08-28 09:50:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|992
1598608500000|2020-08-28 09:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|6491
1598608800000|2020-08-28 10:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|4870
1598609100000|2020-08-28 10:05:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3051
1598609400000|2020-08-28 10:10:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|3367
1598609700000|2020-08-28 10:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|4364
1598610000000|2020-08-28 10:20:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1561
1598610300000|2020-08-28 10:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|1427
1598610600000|2020-08-28 10:30:00|||||||||378
1598610900000|2020-08-28 10:35:00|13895|13891|13895|13891|13895|13891|13895|13891|1068
1598611200000|2020-08-28 10:40:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|968
1598611500000|2020-08-28 10:45:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1970
1598611800000|2020-08-28 10:50:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1105
1598612100000|2020-08-28 10:55:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1079
1598612400000|2020-08-28 11:00:00|13891.1|13887.1|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|3675
1598612700000|2020-08-28 11:05:00|13890.3|13886.3|13889.5|13885.5|13890.3|13886.3|13888.7|13884.7|4249
1598613000000|2020-08-28 11:10:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|2216
1598613300000|2020-08-28 11:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|485
1598613600000|2020-08-28 11:20:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2368
1598613900000|2020-08-28 11:25:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1742
1598614200000|2020-08-28 11:30:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|860
1598614500000|2020-08-28 11:35:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|380
1598614800000|2020-08-28 11:40:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|10970
1598615100000|2020-08-28 11:45:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|4844
1598615400000|2020-08-28 11:50:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1071
1598615700000|2020-08-28 11:55:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4246
1598616000000|2020-08-28 12:00:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|7601
1598616300000|2020-08-28 12:05:00|13893.4|13889.4|13895|13891|13896.5|13892.5|13893.4|13889.4|4842
1598616600000|2020-08-28 12:10:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1457
1598616900000|2020-08-28 12:15:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2852
1598617200000|2020-08-28 12:20:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13895|13891|8037
1598617500000|2020-08-28 12:25:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13895|13891|6280
1598617800000|2020-08-28 12:30:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|11733
1598618100000|2020-08-28 12:35:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3458
1598618400000|2020-08-28 12:40:00|13896.5|13892.5|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|3094
1598618700000|2020-08-28 12:45:00|13901.2|13897.2|13905.9|13901.9|13905.9|13901.9|13899.7|13895.7|10297
1598619000000|2020-08-28 12:50:00|13904.3|13900.3|13902.8|13898.8|13905.9|13901.9|13901.2|13897.2|6380
1598619300000|2020-08-28 12:55:00|13901.2|13897.2|13904.3|13900.3|13907.5|13903.5|13901.2|13897.2|6206
1598619600000|2020-08-28 13:00:00|13905.9|13901.9|13904.3|13900.3|13907.5|13903.5|13902.8|13898.8|8568
1598619900000|2020-08-28 13:05:00|13903.6|13899.6|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|7358
1598620200000|2020-08-28 13:10:00|13901.2|13897.2|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|5755
1598620500000|2020-08-28 13:15:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2869
1598620800000|2020-08-28 13:20:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|6623
1598621100000|2020-08-28 13:25:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|11008
1598621400000|2020-08-28 13:30:00|13907.5|13903.5|13912.2|13908.2|13913.7|13909.7|13907.5|13903.5|14992
1598621700000|2020-08-28 13:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|4360
1598622000000|2020-08-28 13:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|9802
1598622300000|2020-08-28 13:45:00|13910.6|13906.6|13910.6|13906.6|13915.3|13911.3|13910.6|13906.6|9481
1598622600000|2020-08-28 13:50:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13910.6|13906.6|5971
1598622900000|2020-08-28 13:55:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|4405
1598623200000|2020-08-28 14:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|7503
1598623500000|2020-08-28 14:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|3794
1598623800000|2020-08-28 14:10:00|13913.7|13909.7|13918.4|13914.4|13918.4|13914.4|13913.7|13909.7|4444
1598624100000|2020-08-28 14:15:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|11159
1598624400000|2020-08-28 14:20:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13915.3|13911.3|8374
1598624700000|2020-08-28 14:25:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|10886
1598625000000|2020-08-28 14:30:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|6026
1598625300000|2020-08-28 14:35:00|||||||||5127
1598625600000|2020-08-28 14:40:00|13920|13916|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|7508
1598625900000|2020-08-28 14:45:00|13916.8|13912.8|13915.3|13911.3|13918.4|13914.4|13915.3|13911.3|6908
1598626200000|2020-08-28 14:50:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|17172
1598626500000|2020-08-28 14:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|19487
1598626800000|2020-08-28 15:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|3815
1598627100000|2020-08-28 15:05:00|13915.3|13911.3|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|4963
1598627400000|2020-08-28 15:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1973
1598627700000|2020-08-28 15:15:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|2447
1598628000000|2020-08-28 15:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|3588
1598628300000|2020-08-28 15:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|6613
1598628600000|2020-08-28 15:30:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|3364
1598628900000|2020-08-28 15:35:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2687
1598629200000|2020-08-28 15:40:00|13919.2|13915.2|13918.4|13914.4|13919.2|13915.2|13918.4|13914.4|1446
1598629500000|2020-08-28 15:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|3471
1598629800000|2020-08-28 15:50:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|5195
1598630100000|2020-08-28 15:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|2570
1598630400000|2020-08-28 16:00:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|6089
1598630700000|2020-08-28 16:05:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1895
1598631000000|2020-08-28 16:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|2996
1598631300000|2020-08-28 16:15:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13920|13916|2545
1598631600000|2020-08-28 16:20:00|||||||||5474
1598631900000|2020-08-28 16:25:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|2235
1598632200000|2020-08-28 16:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|987
1598632500000|2020-08-28 16:35:00|13915.3|13911.3|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|3620
1598632800000|2020-08-28 16:40:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|2276
1598633100000|2020-08-28 16:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13909|13905|9867
1598633400000|2020-08-28 16:50:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|2218
1598633700000|2020-08-28 16:55:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|1182
1598634000000|2020-08-28 17:00:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|6893
1598634300000|2020-08-28 17:05:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|12238
1598634600000|2020-08-28 17:10:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|1306
1598634900000|2020-08-28 17:15:00|13904.3|13900.3|13902.8|13898.8|13905.9|13901.9|13901.2|13897.2|2225
1598635200000|2020-08-28 17:20:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|4906
1598635500000|2020-08-28 17:25:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|3822
1598635800000|2020-08-28 17:30:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|1254
1598636100000|2020-08-28 17:35:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|1071
1598636400000|2020-08-28 17:40:00|13902.8|13898.8|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|3628
1598636700000|2020-08-28 17:45:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1763
1598637000000|2020-08-28 17:50:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2404
1598637300000|2020-08-28 17:55:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|4502
1598637600000|2020-08-28 18:00:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|4000
1598637900000|2020-08-28 18:05:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|2703
1598638200000|2020-08-28 18:10:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|6115
1598638500000|2020-08-28 18:15:00|13905.1|13901.1|13907.5|13903.5|13907.5|13903.5|13905.1|13901.1|2598
1598638800000|2020-08-28 18:20:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|3344
1598639100000|2020-08-28 18:25:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|2057
1598639400000|2020-08-28 18:30:00|||||||||1222
1598639700000|2020-08-28 18:35:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|2482
1598640000000|2020-08-28 18:40:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1609
1598640300000|2020-08-28 18:45:00|||||||||930
1598640600000|2020-08-28 18:50:00|||||||||636
1598640900000|2020-08-28 18:55:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|11035
1598641200000|2020-08-28 19:00:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|15818
1598641500000|2020-08-28 19:05:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|2842
1598641800000|2020-08-28 19:10:00|||||||||3803
1598642100000|2020-08-28 19:15:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|3278
1598642400000|2020-08-28 19:20:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2177
1598642700000|2020-08-28 19:25:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|4239
1598643000000|2020-08-28 19:30:00|||||||||902
1598643300000|2020-08-28 19:35:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|2622
1598643600000|2020-08-28 19:40:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|3889
1598643900000|2020-08-28 19:45:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2326
1598644200000|2020-08-28 19:50:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1670
1598644500000|2020-08-28 19:55:00|||||||||4344
1598644800000|2020-08-28 20:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3987
1598645100000|2020-08-28 20:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1270
1598645400000|2020-08-28 20:10:00|||||||||6758
1598645700000|2020-08-28 20:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1104
1598646000000|2020-08-28 20:20:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|4141
1598646300000|2020-08-28 20:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3607
1598646600000|2020-08-28 20:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1677
1598646900000|2020-08-28 20:35:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1597
1598647200000|2020-08-28 20:40:00|||||||||790
1598647500000|2020-08-28 20:45:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1778
1598647800000|2020-08-28 20:50:00|||||||||874
1598648100000|2020-08-28 20:55:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3451
1598824800000|2020-08-30 22:00:00|13916.8|13912.8|13916.8|13912.8|13919.2|13915.2|13915.3|13911.3|1243
1598825100000|2020-08-30 22:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1109
1598825400000|2020-08-30 22:10:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|749
1598825700000|2020-08-30 22:15:00|||||||||365
1598826000000|2020-08-30 22:20:00|||||||||945
1598826300000|2020-08-30 22:25:00|||||||||24
1598826600000|2020-08-30 22:30:00|||||||||160
1598826900000|2020-08-30 22:35:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1037
1598827200000|2020-08-30 22:40:00|||||||||131
1598827500000|2020-08-30 22:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|730
1598827800000|2020-08-30 22:50:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1091
1598828100000|2020-08-30 22:55:00|||||||||87
1598828400000|2020-08-30 23:00:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1555
1598828700000|2020-08-30 23:05:00|||||||||59
1598829000000|2020-08-30 23:10:00|||||||||193
1598829300000|2020-08-30 23:15:00|||||||||48
1598829600000|2020-08-30 23:20:00|||||||||84
1598829900000|2020-08-30 23:25:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1021
1598830200000|2020-08-30 23:30:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|1796
1598830500000|2020-08-30 23:35:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1010
1598830800000|2020-08-30 23:40:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|90
1598831100000|2020-08-30 23:45:00|||||||||92
1598831400000|2020-08-30 23:50:00|||||||||81
1598831700000|2020-08-30 23:55:00|||||||||478
1598832000000|2020-08-31 00:00:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1003
1598832300000|2020-08-31 00:05:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|211
1598832600000|2020-08-31 00:10:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|1956
1598832900000|2020-08-31 00:15:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2428
1598833200000|2020-08-31 00:20:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|592
1598833500000|2020-08-31 00:25:00|||||||||166
1598833800000|2020-08-31 00:30:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|843
1598834100000|2020-08-31 00:35:00|13909|13905|13909|13905|13909|13905|13909|13905|532
1598834400000|2020-08-31 00:40:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|1495
1598834700000|2020-08-31 00:45:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|1780
1598835000000|2020-08-31 00:50:00|||||||||518
1598835300000|2020-08-31 00:55:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|1348
1598835600000|2020-08-31 01:00:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1833
1598835900000|2020-08-31 01:05:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1075
1598836200000|2020-08-31 01:10:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|271
1598836500000|2020-08-31 01:15:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1511
1598836800000|2020-08-31 01:20:00|||||||||370
1598837100000|2020-08-31 01:25:00|||||||||245
1598837400000|2020-08-31 01:30:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|1441
1598837700000|2020-08-31 01:35:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|944
1598838000000|2020-08-31 01:40:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|275
1598838300000|2020-08-31 01:45:00|||||||||20
1598838600000|2020-08-31 01:50:00|||||||||55
1598838900000|2020-08-31 01:55:00|||||||||418
1598839200000|2020-08-31 02:00:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2443
1598839500000|2020-08-31 02:05:00|||||||||801
1598839800000|2020-08-31 02:10:00|||||||||232
1598840100000|2020-08-31 02:15:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|694
1598840400000|2020-08-31 02:20:00|||||||||261
1598840700000|2020-08-31 02:25:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|379
1598841000000|2020-08-31 02:30:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|267
1598841300000|2020-08-31 02:35:00|||||||||84
1598841600000|2020-08-31 02:40:00|||||||||98
1598841900000|2020-08-31 02:45:00|||||||||67
1598842200000|2020-08-31 02:50:00|||||||||54
1598842500000|2020-08-31 02:55:00|||||||||140
1598842800000|2020-08-31 03:00:00|||||||||4
1598843100000|2020-08-31 03:05:00|||||||||1
1598843400000|2020-08-31 03:10:00|||||||||183
1598843700000|2020-08-31 03:15:00|||||||||92
1598844000000|2020-08-31 03:20:00|||||||||15
1598844300000|2020-08-31 03:25:00|||||||||350
1598844600000|2020-08-31 03:30:00|||||||||284
1598844900000|2020-08-31 03:35:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|76
1598845200000|2020-08-31 03:40:00|13908.3|13904.3|13909|13905|13909|13905|13908.3|13904.3|1361
1598845500000|2020-08-31 03:45:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|652
1598845800000|2020-08-31 03:50:00|||||||||54
1598846100000|2020-08-31 03:55:00|13908.3|13904.3|13907.5|13903.5|13909|13905|13907.5|13903.5|1158
1598846400000|2020-08-31 04:00:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|916
1598846700000|2020-08-31 04:05:00|||||||||19
1598847000000|2020-08-31 04:10:00|||||||||72
1598847300000|2020-08-31 04:15:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|815
1598847600000|2020-08-31 04:20:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|455
1598847900000|2020-08-31 04:25:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|152
1598848200000|2020-08-31 04:30:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|452
1598848500000|2020-08-31 04:35:00|||||||||235
1598848800000|2020-08-31 04:40:00|||||||||24
1598849100000|2020-08-31 04:45:00|||||||||6
1598849400000|2020-08-31 04:50:00|13909|13905|13909|13905|13909|13905|13909|13905|1039
1598849700000|2020-08-31 04:55:00|||||||||101
1598850000000|2020-08-31 05:00:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|732
1598850300000|2020-08-31 05:05:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|448
1598850600000|2020-08-31 05:10:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|680
1598850900000|2020-08-31 05:15:00|||||||||61
1598851200000|2020-08-31 05:20:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|254
1598851500000|2020-08-31 05:25:00|||||||||169
1598851800000|2020-08-31 05:30:00|||||||||22
1598852100000|2020-08-31 05:35:00|||||||||34
1598852400000|2020-08-31 05:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|758
1598852700000|2020-08-31 05:45:00|||||||||155
1598853000000|2020-08-31 05:50:00|||||||||527
1598853300000|2020-08-31 05:55:00|13912.9|13908.9|13913.7|13909.7|13913.7|13909.7|13912.9|13908.9|2762
1598853600000|2020-08-31 06:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|3426
1598853900000|2020-08-31 06:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|725
1598854200000|2020-08-31 06:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1254
1598854500000|2020-08-31 06:15:00|||||||||307
1598854800000|2020-08-31 06:20:00|||||||||215
1598855100000|2020-08-31 06:25:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13909|13905|3360
1598855400000|2020-08-31 06:30:00|||||||||823
1598855700000|2020-08-31 06:35:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|632
1598856000000|2020-08-31 06:40:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|318
1598856300000|2020-08-31 06:45:00|||||||||70
1598856600000|2020-08-31 06:50:00|||||||||302
1598856900000|2020-08-31 06:55:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1470
1598857200000|2020-08-31 07:00:00|13909|13905|13904.3|13900.3|13909|13905|13904.3|13900.3|2965
1598857500000|2020-08-31 07:05:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2213
1598857800000|2020-08-31 07:10:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|1854
1598858100000|2020-08-31 07:15:00|||||||||1130
1598858400000|2020-08-31 07:20:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1365
1598858700000|2020-08-31 07:25:00|13909|13905|13909|13905|13909|13905|13909|13905|382
1598859000000|2020-08-31 07:30:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|256
1598859300000|2020-08-31 07:35:00|13909|13905|13907.5|13903.5|13909|13905|13905.9|13901.9|1778
1598859600000|2020-08-31 07:40:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|587
1598859900000|2020-08-31 07:45:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1438
1598860200000|2020-08-31 07:50:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|2927
1598860500000|2020-08-31 07:55:00|||||||||463
1598860800000|2020-08-31 08:00:00|||||||||313
1598861100000|2020-08-31 08:05:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2092
1598861400000|2020-08-31 08:10:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|1245
1598861700000|2020-08-31 08:15:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|1359
1598862000000|2020-08-31 08:20:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|453
1598862300000|2020-08-31 08:25:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|3085
1598862600000|2020-08-31 08:30:00|||||||||566
1598862900000|2020-08-31 08:35:00|||||||||340
1598863200000|2020-08-31 08:40:00|||||||||137
1598863500000|2020-08-31 08:45:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|2922
1598863800000|2020-08-31 08:50:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1490
1598864100000|2020-08-31 08:55:00|||||||||226
1598864400000|2020-08-31 09:00:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|2049
1598864700000|2020-08-31 09:05:00|||||||||298
1598865000000|2020-08-31 09:10:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2311
1598865300000|2020-08-31 09:15:00|||||||||510
1598865600000|2020-08-31 09:20:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|2940
1598865900000|2020-08-31 09:25:00|||||||||399
1598866200000|2020-08-31 09:30:00|||||||||148
1598866500000|2020-08-31 09:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|639
1598866800000|2020-08-31 09:40:00|||||||||297
1598867100000|2020-08-31 09:45:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3494
1598867400000|2020-08-31 09:50:00|||||||||566
1598867700000|2020-08-31 09:55:00|||||||||354
1598868000000|2020-08-31 10:00:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13896.5|13892.5|1336
1598868300000|2020-08-31 10:05:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1207
1598868600000|2020-08-31 10:10:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|935
1598868900000|2020-08-31 10:15:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1102
1598869200000|2020-08-31 10:20:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2479
1598869500000|2020-08-31 10:25:00|||||||||181
1598869800000|2020-08-31 10:30:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1103
1598870100000|2020-08-31 10:35:00|||||||||244
1598870400000|2020-08-31 10:40:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|409
1598870700000|2020-08-31 10:45:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|753
1598871000000|2020-08-31 10:50:00|||||||||229
1598871300000|2020-08-31 10:55:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|1931
1598871600000|2020-08-31 11:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|924
1598871900000|2020-08-31 11:05:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|506
1598872200000|2020-08-31 11:10:00|||||||||1481
1598872500000|2020-08-31 11:15:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|1408
1598872800000|2020-08-31 11:20:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1731
1598873100000|2020-08-31 11:25:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2507
1598873400000|2020-08-31 11:30:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1705
1598873700000|2020-08-31 11:35:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|2008
1598874000000|2020-08-31 11:40:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|821
1598874300000|2020-08-31 11:45:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|641
1598874600000|2020-08-31 11:50:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2508
1598874900000|2020-08-31 11:55:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2461
1598875200000|2020-08-31 12:00:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|945
1598875500000|2020-08-31 12:05:00|13904.3|13900.3|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|1795
1598875800000|2020-08-31 12:10:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2663
1598876100000|2020-08-31 12:15:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|3782
1598876400000|2020-08-31 12:20:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|7077
1598876700000|2020-08-31 12:25:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|4210
1598877000000|2020-08-31 12:30:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|2389
1598877300000|2020-08-31 12:35:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|2560
1598877600000|2020-08-31 12:40:00|13902.8|13898.8|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|2220
1598877900000|2020-08-31 12:45:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2304
1598878200000|2020-08-31 12:50:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|844
1598878500000|2020-08-31 12:55:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|5167
1598878800000|2020-08-31 13:00:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|7287
1598879100000|2020-08-31 13:05:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|5476
1598879400000|2020-08-31 13:10:00|13902.8|13898.8|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|4422
1598879700000|2020-08-31 13:15:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1480
1598880000000|2020-08-31 13:20:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|5400
1598880300000|2020-08-31 13:25:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|6868
1598880600000|2020-08-31 13:30:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|3533
1598880900000|2020-08-31 13:35:00|13907.5|13903.5|13905.9|13901.9|13909|13905|13904.3|13900.3|10399
1598881200000|2020-08-31 13:40:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|3121
1598881500000|2020-08-31 13:45:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|3987
1598881800000|2020-08-31 13:50:00|13907.5|13903.5|13912.2|13908.2|13912.2|13908.2|13907.5|13903.5|8021
1598882100000|2020-08-31 13:55:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|8810
1598882400000|2020-08-31 14:00:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2873
1598882700000|2020-08-31 14:05:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3119
1598883000000|2020-08-31 14:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|4289
1598883300000|2020-08-31 14:15:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|10188
1598883600000|2020-08-31 14:20:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|3934
1598883900000|2020-08-31 14:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|8172
1598884200000|2020-08-31 14:30:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|3903
1598884500000|2020-08-31 14:35:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|9110
1598884800000|2020-08-31 14:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|2534
1598885100000|2020-08-31 14:45:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|4347
1598885400000|2020-08-31 14:50:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|5330
1598885700000|2020-08-31 14:55:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|4131
1598886000000|2020-08-31 15:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|4416
1598886300000|2020-08-31 15:05:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|7383
1598886600000|2020-08-31 15:10:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|5267
1598886900000|2020-08-31 15:15:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4827
1598887200000|2020-08-31 15:20:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|8451
1598887500000|2020-08-31 15:25:00|13916.8|13912.8|13921.5|13917.5|13921.5|13917.5|13916.8|13912.8|9041
1598887800000|2020-08-31 15:30:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13918.4|13914.4|10305
1598888100000|2020-08-31 15:35:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1343
1598888400000|2020-08-31 15:40:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|13234
1598888700000|2020-08-31 15:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1912
1598889000000|2020-08-31 15:50:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|2320
1598889300000|2020-08-31 15:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|5698
1598889600000|2020-08-31 16:00:00|13923.1|13919.1|13926.2|13922.2|13926.2|13922.2|13923.1|13919.1|5665
1598889900000|2020-08-31 16:05:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|8082
1598890200000|2020-08-31 16:10:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|5223
1598890500000|2020-08-31 16:15:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|2910
1598890800000|2020-08-31 16:20:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|5368
1598891100000|2020-08-31 16:25:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1914
1598891400000|2020-08-31 16:30:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2050
1598891700000|2020-08-31 16:35:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|4563
1598892000000|2020-08-31 16:40:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2268
1598892300000|2020-08-31 16:45:00|||||||||705
1598892600000|2020-08-31 16:50:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|584
1598892900000|2020-08-31 16:55:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|3436
1598893200000|2020-08-31 17:00:00|||||||||283
1598893500000|2020-08-31 17:05:00|||||||||913
1598893800000|2020-08-31 17:10:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|918
1598894100000|2020-08-31 17:15:00|||||||||2117
1598894400000|2020-08-31 17:20:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|4413
1598894700000|2020-08-31 17:25:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|2159
1598895000000|2020-08-31 17:30:00|13929.3|13925.3|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|4814
1598895300000|2020-08-31 17:35:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|2247
1598895600000|2020-08-31 17:40:00|||||||||951
1598895900000|2020-08-31 17:45:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2787
1598896200000|2020-08-31 17:50:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|4437
1598896500000|2020-08-31 17:55:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|3642
1598896800000|2020-08-31 18:00:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|9295
1598897100000|2020-08-31 18:05:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|7894
1598897400000|2020-08-31 18:10:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|8192
1598897700000|2020-08-31 18:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1855
1598898000000|2020-08-31 18:20:00|||||||||166
1598898300000|2020-08-31 18:25:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1834
1598898600000|2020-08-31 18:30:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1550
1598898900000|2020-08-31 18:35:00|13921.5|13917.5|13915.3|13911.3|13921.5|13917.5|13915.3|13911.3|12419
1598899200000|2020-08-31 18:40:00|13916.8|13912.8|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|8361
1598899500000|2020-08-31 18:45:00|13912.2|13908.2|13916.8|13912.8|13916.8|13912.8|13910.6|13906.6|27662
1598899800000|2020-08-31 18:50:00|13915.3|13911.3|13920|13916|13920|13916|13915.3|13911.3|27871
1598900100000|2020-08-31 18:55:00|13921.5|13917.5|13929.3|13925.3|13929.3|13925.3|13920|13916|45594
1598900400000|2020-08-31 19:00:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13927.8|13923.8|61963
1598900700000|2020-08-31 19:05:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|30287
1598901000000|2020-08-31 19:10:00|13929.3|13925.3|13923.1|13919.1|13929.3|13925.3|13921.5|13917.5|25361
1598901300000|2020-08-31 19:15:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|18397
1598901600000|2020-08-31 19:20:00|13920|13916|13916.8|13912.8|13920|13916|13915.3|13911.3|13049
1598901900000|2020-08-31 19:25:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|12870
1598902200000|2020-08-31 19:30:00|13916.8|13912.8|13918.4|13914.4|13920|13916|13916.8|13912.8|6530
1598902500000|2020-08-31 19:35:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3337
1598902800000|2020-08-31 19:40:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|6996
1598903100000|2020-08-31 19:45:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|7572
1598903400000|2020-08-31 19:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1844
1598903700000|2020-08-31 19:55:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|2308
1598904000000|2020-08-31 20:00:00|13916.8|13912.8|13920|13916|13921.5|13917.5|13916.8|13912.8|9160
1598904300000|2020-08-31 20:05:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|4523
1598904600000|2020-08-31 20:10:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1606
1598904900000|2020-08-31 20:15:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|4451
1598905200000|2020-08-31 20:20:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|1248
1598905500000|2020-08-31 20:25:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3228
1598905800000|2020-08-31 20:30:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|346
1598906100000|2020-08-31 20:35:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|4065
1598906400000|2020-08-31 20:40:00|13920|13916|13920|13916|13920|13916|13920|13916|1322
1598906700000|2020-08-31 20:45:00|||||||||2117
1598907000000|2020-08-31 20:50:00|||||||||793
1598907300000|2020-08-31 20:55:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|4169
1598911200000|2020-08-31 22:00:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13920|13916|915
1598911500000|2020-08-31 22:05:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|185
1598911800000|2020-08-31 22:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|587
1598912100000|2020-08-31 22:15:00|||||||||92
1598912400000|2020-08-31 22:20:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|511
1598912700000|2020-08-31 22:25:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|233
1598913000000|2020-08-31 22:30:00|||||||||4
1598913300000|2020-08-31 22:35:00|13920|13916|13920|13916|13920|13916|13920|13916|593
1598913600000|2020-08-31 22:40:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|512
1598914200000|2020-08-31 22:50:00|||||||||4
1598914500000|2020-08-31 22:55:00|||||||||1
1598914800000|2020-08-31 23:00:00|||||||||107
1598915100000|2020-08-31 23:05:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|733
1598915400000|2020-08-31 23:10:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|889
1598915700000|2020-08-31 23:15:00|||||||||49
1598916000000|2020-08-31 23:20:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1263
1598916300000|2020-08-31 23:25:00|||||||||103
1598916600000|2020-08-31 23:30:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|3098
1598916900000|2020-08-31 23:35:00|13914.5|13910.5|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|622
1598917200000|2020-08-31 23:40:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1971
1598917500000|2020-08-31 23:45:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|371
1598917800000|2020-08-31 23:50:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|570
1598918100000|2020-08-31 23:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|759
1598918400000|2020-09-01 00:00:00|13918.4|13914.4|13913.7|13909.7|13918.4|13914.4|13913.7|13909.7|1507
1598918700000|2020-09-01 00:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|779
1598919000000|2020-09-01 00:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|645
1598919300000|2020-09-01 00:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|2719
1598919600000|2020-09-01 00:20:00|13916.1|13912.1|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|687
1598919900000|2020-09-01 00:25:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|203
1598920200000|2020-09-01 00:30:00|||||||||81
1598920500000|2020-09-01 00:35:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|427
1598920800000|2020-09-01 00:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|789
1598921100000|2020-09-01 00:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|510
1598921400000|2020-09-01 00:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1478
1598921700000|2020-09-01 00:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|622
1598922000000|2020-09-01 01:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|380
1598922300000|2020-09-01 01:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|686
1598922600000|2020-09-01 01:10:00|||||||||1
1598922900000|2020-09-01 01:15:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1607
1598923200000|2020-09-01 01:20:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|407
1598923500000|2020-09-01 01:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|353
1598923800000|2020-09-01 01:30:00|13916.8|13912.8|13916.8|13912.8|13917.6|13913.6|13916.8|13912.8|2225
1598924100000|2020-09-01 01:35:00|||||||||78
1598924400000|2020-09-01 01:40:00|||||||||177
1598924700000|2020-09-01 01:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|578
1598925000000|2020-09-01 01:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1228
1598925300000|2020-09-01 01:55:00|||||||||611
1598925600000|2020-09-01 02:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|316
1598925900000|2020-09-01 02:05:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2168
1598926200000|2020-09-01 02:10:00|||||||||160
1598926500000|2020-09-01 02:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|384
1598926800000|2020-09-01 02:20:00|||||||||38
1598927100000|2020-09-01 02:25:00|13920|13916|13920|13916|13920|13916|13920|13916|655
1598927400000|2020-09-01 02:30:00|||||||||62
1598927700000|2020-09-01 02:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|618
1598928000000|2020-09-01 02:40:00|13920|13916|13920|13916|13920|13916|13920|13916|479
1598928300000|2020-09-01 02:45:00|||||||||63
1598928600000|2020-09-01 02:50:00|||||||||586
1598928900000|2020-09-01 02:55:00|||||||||35
1598929200000|2020-09-01 03:00:00|||||||||18
1598929500000|2020-09-01 03:05:00|||||||||228
1598929800000|2020-09-01 03:10:00|||||||||16
1598930100000|2020-09-01 03:15:00|||||||||13
1598930400000|2020-09-01 03:20:00|||||||||514
1598930700000|2020-09-01 03:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|891
1598931000000|2020-09-01 03:30:00|||||||||536
1598931300000|2020-09-01 03:35:00|||||||||50
1598931600000|2020-09-01 03:40:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1270
1598931900000|2020-09-01 03:45:00|||||||||109
1598932200000|2020-09-01 03:50:00|||||||||4
1598932500000|2020-09-01 03:55:00|||||||||46
1598932800000|2020-09-01 04:00:00|||||||||26
1598933100000|2020-09-01 04:05:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|511
1598933400000|2020-09-01 04:10:00|13920|13916|13920|13916|13920|13916|13920|13916|350
1598933700000|2020-09-01 04:15:00|||||||||368
1598934000000|2020-09-01 04:20:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1288
1598934300000|2020-09-01 04:25:00|13920|13916|13920|13916|13920|13916|13920|13916|1072
1598934600000|2020-09-01 04:30:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|1371
1598934900000|2020-09-01 04:35:00|||||||||332
1598935200000|2020-09-01 04:40:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1248
1598935500000|2020-09-01 04:45:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1879
1598935800000|2020-09-01 04:50:00|||||||||47
1598936100000|2020-09-01 04:55:00|||||||||15
1598936400000|2020-09-01 05:00:00|||||||||41
1598936700000|2020-09-01 05:05:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|630
1598937000000|2020-09-01 05:10:00|||||||||361
1598937300000|2020-09-01 05:15:00|||||||||374
1598937600000|2020-09-01 05:20:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|528
1598937900000|2020-09-01 05:25:00|||||||||163
1598938200000|2020-09-01 05:30:00|||||||||104
1598938500000|2020-09-01 05:35:00|||||||||267
1598938800000|2020-09-01 05:40:00|13920|13916|13920|13916|13920|13916|13920|13916|1067
1598939100000|2020-09-01 05:45:00|||||||||429
1598939400000|2020-09-01 05:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1064
1598939700000|2020-09-01 05:55:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3292
1598940000000|2020-09-01 06:00:00|13918.4|13914.4|13923.1|13919.1|13923.1|13919.1|13918.4|13914.4|3343
1598940300000|2020-09-01 06:05:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1005
1598940600000|2020-09-01 06:10:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|309
1598940900000|2020-09-01 06:15:00|||||||||106
1598941200000|2020-09-01 06:20:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|677
1598941500000|2020-09-01 06:25:00|||||||||110
1598941800000|2020-09-01 06:30:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|393
1598942100000|2020-09-01 06:35:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2681
1598942400000|2020-09-01 06:40:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|2916
1598942700000|2020-09-01 06:45:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|560
1598943000000|2020-09-01 06:50:00|13920|13916|13920|13916|13920|13916|13920|13916|450
1598943300000|2020-09-01 06:55:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|2525
1598943600000|2020-09-01 07:00:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2139
1598943900000|2020-09-01 07:05:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1206
1598944200000|2020-09-01 07:10:00|||||||||523
1598944500000|2020-09-01 07:15:00|||||||||294
1598944800000|2020-09-01 07:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|2270
1598945100000|2020-09-01 07:25:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1309
1598945400000|2020-09-01 07:30:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1232
1598945700000|2020-09-01 07:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|3191
1598946000000|2020-09-01 07:40:00|||||||||877
1598946300000|2020-09-01 07:45:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2050
1598946600000|2020-09-01 07:50:00|||||||||885
1598946900000|2020-09-01 07:55:00|13918.4|13914.4|13915.3|13911.3|13918.4|13914.4|13915.3|13911.3|2680
1598947200000|2020-09-01 08:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|4180
1598947500000|2020-09-01 08:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2046
1598947800000|2020-09-01 08:10:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|4851
1598948100000|2020-09-01 08:15:00|13910.6|13906.6|13913.7|13909.7|13913.7|13909.7|13910.6|13906.6|669
1598948400000|2020-09-01 08:20:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|1996
1598948700000|2020-09-01 08:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2427
1598949000000|2020-09-01 08:30:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1933
1598949300000|2020-09-01 08:35:00|13915.3|13911.3|13910.6|13906.6|13915.3|13911.3|13910.6|13906.6|5041
1598949600000|2020-09-01 08:40:00|||||||||1210
1598949900000|2020-09-01 08:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|5048
1598950200000|2020-09-01 08:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1361
1598950500000|2020-09-01 08:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|665
1598950800000|2020-09-01 09:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2941
1598951100000|2020-09-01 09:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2480
1598951400000|2020-09-01 09:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1511
1598951700000|2020-09-01 09:15:00|13912.2|13908.2|13909|13905|13912.2|13908.2|13909|13905|3498
1598952000000|2020-09-01 09:20:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1753
1598952300000|2020-09-01 09:25:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13907.5|13903.5|3076
1598952600000|2020-09-01 09:30:00|13909|13905|13912.2|13908.2|13912.2|13908.2|13909|13905|1844
1598952900000|2020-09-01 09:35:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2381
1598953200000|2020-09-01 09:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1931
1598953500000|2020-09-01 09:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3447
1598953800000|2020-09-01 09:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1958
1598954100000|2020-09-01 09:55:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2087
1598954400000|2020-09-01 10:00:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|3186
1598954700000|2020-09-01 10:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2163
1598955000000|2020-09-01 10:10:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2139
1598955300000|2020-09-01 10:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3439
1598955600000|2020-09-01 10:20:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|932
1598955900000|2020-09-01 10:25:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1332
1598956200000|2020-09-01 10:30:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1459
1598956500000|2020-09-01 10:35:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|613
1598956800000|2020-09-01 10:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1380
1598957100000|2020-09-01 10:45:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|714
1598957400000|2020-09-01 10:50:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|2729
1598957700000|2020-09-01 10:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|596
1598958000000|2020-09-01 11:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|4318
1598958300000|2020-09-01 11:05:00|||||||||130
1598958600000|2020-09-01 11:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1879
1598958900000|2020-09-01 11:15:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|871
1598959200000|2020-09-01 11:20:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4500
1598959500000|2020-09-01 11:25:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1984
1598959800000|2020-09-01 11:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|2695
1598960100000|2020-09-01 11:35:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|2516
1598960400000|2020-09-01 11:40:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4367
1598960700000|2020-09-01 11:45:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1269
1598961000000|2020-09-01 11:50:00|13913.7|13909.7|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|2781
1598961300000|2020-09-01 11:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|3328
1598961600000|2020-09-01 12:00:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|851
1598961900000|2020-09-01 12:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1427
1598962200000|2020-09-01 12:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|396
1598962500000|2020-09-01 12:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|780
1598962800000|2020-09-01 12:20:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|5318
1598963100000|2020-09-01 12:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2113
1598963400000|2020-09-01 12:30:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|5031
1598963700000|2020-09-01 12:35:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|3022
1598964000000|2020-09-01 12:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|3242
1598964300000|2020-09-01 12:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4224
1598964600000|2020-09-01 12:50:00|13916.8|13912.8|13918.4|13914.4|13920|13916|13916.8|13912.8|4920
1598964900000|2020-09-01 12:55:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|3050
1598965200000|2020-09-01 13:00:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13916.8|13912.8|7074
1598965500000|2020-09-01 13:05:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2604
1598965800000|2020-09-01 13:10:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|4758
1598966100000|2020-09-01 13:15:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|4694
1598966400000|2020-09-01 13:20:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|12423
1598966700000|2020-09-01 13:25:00|||||||||1370
1598967000000|2020-09-01 13:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|5358
1598967300000|2020-09-01 13:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|4855
1598967600000|2020-09-01 13:40:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|7817
1598967900000|2020-09-01 13:45:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|9625
1598968200000|2020-09-01 13:50:00|13916.8|13912.8|13916.8|13912.8|13920|13916|13916.8|13912.8|15610
1598968500000|2020-09-01 13:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|7356
1598968800000|2020-09-01 14:00:00|13916.8|13912.8|13909|13905|13916.8|13912.8|13905.9|13901.9|24550
1598969100000|2020-09-01 14:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13909|13905|6139
1598969400000|2020-09-01 14:10:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2367
1598969700000|2020-09-01 14:15:00|13910.6|13906.6|13905.9|13901.9|13910.6|13906.6|13905.9|13901.9|4033
1598970000000|2020-09-01 14:20:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|9084
1598970300000|2020-09-01 14:25:00|13907.5|13903.5|13905.9|13901.9|13909|13905|13904.3|13900.3|7995
1598970600000|2020-09-01 14:30:00|13907.5|13903.5|13913.7|13909.7|13915.3|13911.3|13907.5|13903.5|7746
1598970900000|2020-09-01 14:35:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|5588
1598971200000|2020-09-01 14:40:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|4431
1598971500000|2020-09-01 14:45:00|13915.3|13911.3|13920|13916|13920|13916|13915.3|13911.3|7072
1598971800000|2020-09-01 14:50:00|13921.5|13917.5|13926.2|13922.2|13929.3|13925.3|13920|13916|15045
1598972100000|2020-09-01 14:55:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13923.1|13919.1|5397
1598972400000|2020-09-01 15:00:00|13923.1|13919.1|13926.2|13922.2|13927.8|13923.8|13923.1|13919.1|7821
1598972700000|2020-09-01 15:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|4069
1598973000000|2020-09-01 15:10:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|18893
1598973300000|2020-09-01 15:15:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|7259
1598973600000|2020-09-01 15:20:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|7168
1598973900000|2020-09-01 15:25:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|6872
1598974200000|2020-09-01 15:30:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|5005
1598974500000|2020-09-01 15:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|5176
1598974800000|2020-09-01 15:40:00|13932.5|13928.5|13934|13930|13935.6|13931.6|13932.5|13928.5|7650
1598975100000|2020-09-01 15:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|5042
1598975400000|2020-09-01 15:50:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4461
1598975700000|2020-09-01 15:55:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|4888
1598976000000|2020-09-01 16:00:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2347
1598976300000|2020-09-01 16:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1685
1598976600000|2020-09-01 16:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|4626
1598976900000|2020-09-01 16:15:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|1269
1598977200000|2020-09-01 16:20:00|||||||||229
1598977500000|2020-09-01 16:25:00|||||||||1470
1598977800000|2020-09-01 16:30:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|3064
1598978100000|2020-09-01 16:35:00|||||||||994
1598978400000|2020-09-01 16:40:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2628
1598978700000|2020-09-01 16:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2876
1598979000000|2020-09-01 16:50:00|13930.9|13926.9|13934|13930|13934|13930|13930.9|13926.9|1499
1598979300000|2020-09-01 16:55:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1364
1598979600000|2020-09-01 17:00:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2312
1598979900000|2020-09-01 17:05:00|||||||||1338
1598980200000|2020-09-01 17:10:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|4117
1598980500000|2020-09-01 17:15:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|1528
1598980800000|2020-09-01 17:20:00|13935.6|13931.6|13938.7|13934.7|13940.3|13936.3|13934|13930|10588
1598981100000|2020-09-01 17:25:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13940.3|13936.3|11740
1598981400000|2020-09-01 17:30:00|13941.8|13937.8|13941.8|13937.8|13945|13941|13940.3|13936.3|6931
1598981700000|2020-09-01 17:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2201
1598982000000|2020-09-01 17:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|2251
1598982300000|2020-09-01 17:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|947
1598982600000|2020-09-01 17:50:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|7850
1598982900000|2020-09-01 17:55:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5807
1598983200000|2020-09-01 18:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5275
1598983500000|2020-09-01 18:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2606
1598983800000|2020-09-01 18:10:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2176
1598984100000|2020-09-01 18:15:00|13945|13941|13945|13941|13945|13941|13945|13941|3760
1598984400000|2020-09-01 18:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|8406
1598984700000|2020-09-01 18:25:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|6843
1598985000000|2020-09-01 18:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|8035
1598985300000|2020-09-01 18:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5785
1598985600000|2020-09-01 18:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|8050
1598985900000|2020-09-01 18:45:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|7534
1598986200000|2020-09-01 18:50:00|13941.8|13937.8|13945|13941|13945|13941|13940.3|13936.3|10654
1598986500000|2020-09-01 18:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|14409
1598986800000|2020-09-01 19:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|14453
1598987100000|2020-09-01 19:05:00|13945.8|13941.8|13943.4|13939.4|13945.8|13941.8|13943.4|13939.4|2086
1598987400000|2020-09-01 19:10:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1999
1598987700000|2020-09-01 19:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|434
1598988000000|2020-09-01 19:20:00|||||||||773
1598988300000|2020-09-01 19:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2521
1598988600000|2020-09-01 19:30:00|13945|13941|13945|13941|13945|13941|13945|13941|980
1598988900000|2020-09-01 19:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1034
1598989200000|2020-09-01 19:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1034
1598989500000|2020-09-01 19:45:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3449
1598989800000|2020-09-01 19:50:00|||||||||1124
1598990100000|2020-09-01 19:55:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|3837
1598990400000|2020-09-01 20:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|4303
1598990700000|2020-09-01 20:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2495
1598991000000|2020-09-01 20:10:00|13945|13941|13945|13941|13945|13941|13945|13941|846
1598991300000|2020-09-01 20:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3511
1598991600000|2020-09-01 20:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2643
1598991900000|2020-09-01 20:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|699
1598992200000|2020-09-01 20:30:00|13945|13941|13945|13941|13945|13941|13945|13941|1666
1598992500000|2020-09-01 20:35:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3739
1598992800000|2020-09-01 20:40:00|||||||||272
1598993100000|2020-09-01 20:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|4191
1598993400000|2020-09-01 20:50:00|||||||||899
1598993700000|2020-09-01 20:55:00|13945|13941|13945|13941|13945|13941|13945|13941|3605
1598997600000|2020-09-01 22:00:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|546
1598997900000|2020-09-01 22:05:00|||||||||342
1598998200000|2020-09-01 22:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|318
1598998500000|2020-09-01 22:15:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1306
1598998800000|2020-09-01 22:20:00|||||||||29
1598999100000|2020-09-01 22:25:00|||||||||21
1598999400000|2020-09-01 22:30:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|751
1598999700000|2020-09-01 22:35:00|||||||||406
1599000000000|2020-09-01 22:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|407
1599000300000|2020-09-01 22:45:00|||||||||250
1599000600000|2020-09-01 22:50:00|||||||||350
1599000900000|2020-09-01 22:55:00|||||||||79
1599001200000|2020-09-01 23:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|716
1599001500000|2020-09-01 23:05:00|||||||||27
1599001800000|2020-09-01 23:10:00|||||||||299
1599002100000|2020-09-01 23:15:00|||||||||52
1599002400000|2020-09-01 23:20:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|816
1599002700000|2020-09-01 23:25:00|||||||||55
1599003000000|2020-09-01 23:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|723
1599003300000|2020-09-01 23:35:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|657
1599003600000|2020-09-01 23:40:00|||||||||99
1599003900000|2020-09-01 23:45:00|||||||||286
1599004200000|2020-09-01 23:50:00|||||||||191
1599004500000|2020-09-01 23:55:00|||||||||287
1598918400000|2020-09-01 00:00:00|13918.4|13914.4|13913.7|13909.7|13918.4|13914.4|13913.7|13909.7|1507
1598918700000|2020-09-01 00:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|779
1598919000000|2020-09-01 00:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|645
1598919300000|2020-09-01 00:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|2719
1598919600000|2020-09-01 00:20:00|13916.1|13912.1|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|687
1598919900000|2020-09-01 00:25:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|203
1598920200000|2020-09-01 00:30:00|||||||||81
1598920500000|2020-09-01 00:35:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|427
1598920800000|2020-09-01 00:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|789
1598921100000|2020-09-01 00:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|510
1598921400000|2020-09-01 00:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1478
1598921700000|2020-09-01 00:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|622
1598922000000|2020-09-01 01:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|380
1598922300000|2020-09-01 01:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|686
1598922600000|2020-09-01 01:10:00|||||||||1
1598922900000|2020-09-01 01:15:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1607
1598923200000|2020-09-01 01:20:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|407
1598923500000|2020-09-01 01:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|353
1598923800000|2020-09-01 01:30:00|13916.8|13912.8|13916.8|13912.8|13917.6|13913.6|13916.8|13912.8|2225
1598924100000|2020-09-01 01:35:00|||||||||78
1598924400000|2020-09-01 01:40:00|||||||||177
1598924700000|2020-09-01 01:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|578
1598925000000|2020-09-01 01:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1228
1598925300000|2020-09-01 01:55:00|||||||||611
1598925600000|2020-09-01 02:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|316
1598925900000|2020-09-01 02:05:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2168
1598926200000|2020-09-01 02:10:00|||||||||160
1598926500000|2020-09-01 02:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|384
1598926800000|2020-09-01 02:20:00|||||||||38
1598927100000|2020-09-01 02:25:00|13920|13916|13920|13916|13920|13916|13920|13916|655
1598927400000|2020-09-01 02:30:00|||||||||62
1598927700000|2020-09-01 02:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|618
1598928000000|2020-09-01 02:40:00|13920|13916|13920|13916|13920|13916|13920|13916|479
1598928300000|2020-09-01 02:45:00|||||||||63
1598928600000|2020-09-01 02:50:00|||||||||586
1598928900000|2020-09-01 02:55:00|||||||||35
1598929200000|2020-09-01 03:00:00|||||||||18
1598929500000|2020-09-01 03:05:00|||||||||228
1598929800000|2020-09-01 03:10:00|||||||||16
1598930100000|2020-09-01 03:15:00|||||||||13
1598930400000|2020-09-01 03:20:00|||||||||514
1598930700000|2020-09-01 03:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|891
1598931000000|2020-09-01 03:30:00|||||||||536
1598931300000|2020-09-01 03:35:00|||||||||50
1598931600000|2020-09-01 03:40:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1270
1598931900000|2020-09-01 03:45:00|||||||||109
1598932200000|2020-09-01 03:50:00|||||||||4
1598932500000|2020-09-01 03:55:00|||||||||46
1598932800000|2020-09-01 04:00:00|||||||||26
1598933100000|2020-09-01 04:05:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|511
1598933400000|2020-09-01 04:10:00|13920|13916|13920|13916|13920|13916|13920|13916|350
1598933700000|2020-09-01 04:15:00|||||||||368
1598934000000|2020-09-01 04:20:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1288
1598934300000|2020-09-01 04:25:00|13920|13916|13920|13916|13920|13916|13920|13916|1072
1598934600000|2020-09-01 04:30:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|1371
1598934900000|2020-09-01 04:35:00|||||||||332
1598935200000|2020-09-01 04:40:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1248
1598935500000|2020-09-01 04:45:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1879
1598935800000|2020-09-01 04:50:00|||||||||47
1598936100000|2020-09-01 04:55:00|||||||||15
1598936400000|2020-09-01 05:00:00|||||||||41
1598936700000|2020-09-01 05:05:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|630
1598937000000|2020-09-01 05:10:00|||||||||361
1598937300000|2020-09-01 05:15:00|||||||||374
1598937600000|2020-09-01 05:20:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|528
1598937900000|2020-09-01 05:25:00|||||||||163
1598938200000|2020-09-01 05:30:00|||||||||104
1598938500000|2020-09-01 05:35:00|||||||||267
1598938800000|2020-09-01 05:40:00|13920|13916|13920|13916|13920|13916|13920|13916|1067
1598939100000|2020-09-01 05:45:00|||||||||429
1598939400000|2020-09-01 05:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1064
1598939700000|2020-09-01 05:55:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3292
1598940000000|2020-09-01 06:00:00|13918.4|13914.4|13923.1|13919.1|13923.1|13919.1|13918.4|13914.4|3343
1598940300000|2020-09-01 06:05:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1005
1598940600000|2020-09-01 06:10:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|309
1598940900000|2020-09-01 06:15:00|||||||||106
1598941200000|2020-09-01 06:20:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|677
1598941500000|2020-09-01 06:25:00|||||||||110
1598941800000|2020-09-01 06:30:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|393
1598942100000|2020-09-01 06:35:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2681
1598942400000|2020-09-01 06:40:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|2916
1598942700000|2020-09-01 06:45:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|560
1598943000000|2020-09-01 06:50:00|13920|13916|13920|13916|13920|13916|13920|13916|450
1598943300000|2020-09-01 06:55:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|2525
1598943600000|2020-09-01 07:00:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2139
1598943900000|2020-09-01 07:05:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1206
1598944200000|2020-09-01 07:10:00|||||||||523
1598944500000|2020-09-01 07:15:00|||||||||294
1598944800000|2020-09-01 07:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|2270
1598945100000|2020-09-01 07:25:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1309
1598945400000|2020-09-01 07:30:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1232
1598945700000|2020-09-01 07:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|3191
1598946000000|2020-09-01 07:40:00|||||||||877
1598946300000|2020-09-01 07:45:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2050
1598946600000|2020-09-01 07:50:00|||||||||885
1598946900000|2020-09-01 07:55:00|13918.4|13914.4|13915.3|13911.3|13918.4|13914.4|13915.3|13911.3|2680
1598947200000|2020-09-01 08:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|4180
1598947500000|2020-09-01 08:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2046
1598947800000|2020-09-01 08:10:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|4851
1598948100000|2020-09-01 08:15:00|13910.6|13906.6|13913.7|13909.7|13913.7|13909.7|13910.6|13906.6|669
1598948400000|2020-09-01 08:20:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|1996
1598948700000|2020-09-01 08:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2427
1598949000000|2020-09-01 08:30:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1933
1598949300000|2020-09-01 08:35:00|13915.3|13911.3|13910.6|13906.6|13915.3|13911.3|13910.6|13906.6|5041
1598949600000|2020-09-01 08:40:00|||||||||1210
1598949900000|2020-09-01 08:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|5048
1598950200000|2020-09-01 08:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1361
1598950500000|2020-09-01 08:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|665
1598950800000|2020-09-01 09:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2941
1598951100000|2020-09-01 09:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2480
1598951400000|2020-09-01 09:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1511
1598951700000|2020-09-01 09:15:00|13912.2|13908.2|13909|13905|13912.2|13908.2|13909|13905|3498
1598952000000|2020-09-01 09:20:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1753
1598952300000|2020-09-01 09:25:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13907.5|13903.5|3076
1598952600000|2020-09-01 09:30:00|13909|13905|13912.2|13908.2|13912.2|13908.2|13909|13905|1844
1598952900000|2020-09-01 09:35:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2381
1598953200000|2020-09-01 09:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1931
1598953500000|2020-09-01 09:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3447
1598953800000|2020-09-01 09:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1958
1598954100000|2020-09-01 09:55:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2087
1598954400000|2020-09-01 10:00:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|3186
1598954700000|2020-09-01 10:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2163
1598955000000|2020-09-01 10:10:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2139
1598955300000|2020-09-01 10:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3439
1598955600000|2020-09-01 10:20:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|932
1598955900000|2020-09-01 10:25:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1332
1598956200000|2020-09-01 10:30:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1459
1598956500000|2020-09-01 10:35:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|613
1598956800000|2020-09-01 10:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1380
1598957100000|2020-09-01 10:45:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|714
1598957400000|2020-09-01 10:50:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|2729
1598957700000|2020-09-01 10:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|596
1598958000000|2020-09-01 11:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|4318
1598958300000|2020-09-01 11:05:00|||||||||130
1598958600000|2020-09-01 11:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1879
1598958900000|2020-09-01 11:15:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|871
1598959200000|2020-09-01 11:20:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4500
1598959500000|2020-09-01 11:25:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1984
1598959800000|2020-09-01 11:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|2695
1598960100000|2020-09-01 11:35:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|2516
1598960400000|2020-09-01 11:40:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4367
1598960700000|2020-09-01 11:45:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1269
1598961000000|2020-09-01 11:50:00|13913.7|13909.7|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|2781
1598961300000|2020-09-01 11:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|3328
1598961600000|2020-09-01 12:00:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|851
1598961900000|2020-09-01 12:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1427
1598962200000|2020-09-01 12:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|396
1598962500000|2020-09-01 12:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|780
1598962800000|2020-09-01 12:20:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|5318
1598963100000|2020-09-01 12:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2113
1598963400000|2020-09-01 12:30:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|5031
1598963700000|2020-09-01 12:35:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|3022
1598964000000|2020-09-01 12:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|3242
1598964300000|2020-09-01 12:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4224
1598964600000|2020-09-01 12:50:00|13916.8|13912.8|13918.4|13914.4|13920|13916|13916.8|13912.8|4920
1598964900000|2020-09-01 12:55:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|3050
1598965200000|2020-09-01 13:00:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13916.8|13912.8|7074
1598965500000|2020-09-01 13:05:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2604
1598965800000|2020-09-01 13:10:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|4758
1598966100000|2020-09-01 13:15:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|4694
1598966400000|2020-09-01 13:20:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|12423
1598966700000|2020-09-01 13:25:00|||||||||1370
1598967000000|2020-09-01 13:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|5358
1598967300000|2020-09-01 13:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|4855
1598967600000|2020-09-01 13:40:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|7817
1598967900000|2020-09-01 13:45:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|9625
1598968200000|2020-09-01 13:50:00|13916.8|13912.8|13916.8|13912.8|13920|13916|13916.8|13912.8|15610
1598968500000|2020-09-01 13:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|7356
1598968800000|2020-09-01 14:00:00|13916.8|13912.8|13909|13905|13916.8|13912.8|13905.9|13901.9|24550
1598969100000|2020-09-01 14:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13909|13905|6139
1598969400000|2020-09-01 14:10:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2367
1598969700000|2020-09-01 14:15:00|13910.6|13906.6|13905.9|13901.9|13910.6|13906.6|13905.9|13901.9|4033
1598970000000|2020-09-01 14:20:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|9084
1598970300000|2020-09-01 14:25:00|13907.5|13903.5|13905.9|13901.9|13909|13905|13904.3|13900.3|7995
1598970600000|2020-09-01 14:30:00|13907.5|13903.5|13913.7|13909.7|13915.3|13911.3|13907.5|13903.5|7746
1598970900000|2020-09-01 14:35:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|5588
1598971200000|2020-09-01 14:40:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|4431
1598971500000|2020-09-01 14:45:00|13915.3|13911.3|13920|13916|13920|13916|13915.3|13911.3|7072
1598971800000|2020-09-01 14:50:00|13921.5|13917.5|13926.2|13922.2|13929.3|13925.3|13920|13916|15045
1598972100000|2020-09-01 14:55:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13923.1|13919.1|5397
1598972400000|2020-09-01 15:00:00|13923.1|13919.1|13926.2|13922.2|13927.8|13923.8|13923.1|13919.1|7821
1598972700000|2020-09-01 15:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|4069
1598973000000|2020-09-01 15:10:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|18893
1598973300000|2020-09-01 15:15:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|7259
1598973600000|2020-09-01 15:20:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|7168
1598973900000|2020-09-01 15:25:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|6872
1598974200000|2020-09-01 15:30:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|5005
1598974500000|2020-09-01 15:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|5176
1598974800000|2020-09-01 15:40:00|13932.5|13928.5|13934|13930|13935.6|13931.6|13932.5|13928.5|7650
1598975100000|2020-09-01 15:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|5042
1598975400000|2020-09-01 15:50:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4461
1598975700000|2020-09-01 15:55:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|4888
1598976000000|2020-09-01 16:00:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2347
1598976300000|2020-09-01 16:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1685
1598976600000|2020-09-01 16:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|4626
1598976900000|2020-09-01 16:15:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|1269
1598977200000|2020-09-01 16:20:00|||||||||229
1598977500000|2020-09-01 16:25:00|||||||||1470
1598977800000|2020-09-01 16:30:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|3064
1598978100000|2020-09-01 16:35:00|||||||||994
1598978400000|2020-09-01 16:40:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2628
1598978700000|2020-09-01 16:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2876
1598979000000|2020-09-01 16:50:00|13930.9|13926.9|13934|13930|13934|13930|13930.9|13926.9|1499
1598979300000|2020-09-01 16:55:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1364
1598979600000|2020-09-01 17:00:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2312
1598979900000|2020-09-01 17:05:00|||||||||1338
1598980200000|2020-09-01 17:10:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|4117
1598980500000|2020-09-01 17:15:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|1528
1598980800000|2020-09-01 17:20:00|13935.6|13931.6|13938.7|13934.7|13940.3|13936.3|13934|13930|10588
1598981100000|2020-09-01 17:25:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13940.3|13936.3|11740
1598981400000|2020-09-01 17:30:00|13941.8|13937.8|13941.8|13937.8|13945|13941|13940.3|13936.3|6931
1598981700000|2020-09-01 17:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2201
1598982000000|2020-09-01 17:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|2251
1598982300000|2020-09-01 17:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|947
1598982600000|2020-09-01 17:50:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|7850
1598982900000|2020-09-01 17:55:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5807
1598983200000|2020-09-01 18:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5275
1598983500000|2020-09-01 18:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2606
1598983800000|2020-09-01 18:10:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2176
1598984100000|2020-09-01 18:15:00|13945|13941|13945|13941|13945|13941|13945|13941|3760
1598984400000|2020-09-01 18:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|8406
1598984700000|2020-09-01 18:25:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|6843
1598985000000|2020-09-01 18:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|8035
1598985300000|2020-09-01 18:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5785
1598985600000|2020-09-01 18:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|8050
1598985900000|2020-09-01 18:45:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|7534
1598986200000|2020-09-01 18:50:00|13941.8|13937.8|13945|13941|13945|13941|13940.3|13936.3|10654
1598986500000|2020-09-01 18:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|14409
1598986800000|2020-09-01 19:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|14453
1598987100000|2020-09-01 19:05:00|13945.8|13941.8|13943.4|13939.4|13945.8|13941.8|13943.4|13939.4|2086
1598987400000|2020-09-01 19:10:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1999
1598987700000|2020-09-01 19:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|434
1598988000000|2020-09-01 19:20:00|||||||||773
1598988300000|2020-09-01 19:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2521
1598988600000|2020-09-01 19:30:00|13945|13941|13945|13941|13945|13941|13945|13941|980
1598988900000|2020-09-01 19:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1034
1598989200000|2020-09-01 19:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1034
1598989500000|2020-09-01 19:45:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3449
1598989800000|2020-09-01 19:50:00|||||||||1124
1598990100000|2020-09-01 19:55:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|3837
1598990400000|2020-09-01 20:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|4303
1598990700000|2020-09-01 20:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2495
1598991000000|2020-09-01 20:10:00|13945|13941|13945|13941|13945|13941|13945|13941|846
1598991300000|2020-09-01 20:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3511
1598991600000|2020-09-01 20:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2643
1598991900000|2020-09-01 20:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|699
1598992200000|2020-09-01 20:30:00|13945|13941|13945|13941|13945|13941|13945|13941|1666
1598992500000|2020-09-01 20:35:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3739
1598992800000|2020-09-01 20:40:00|||||||||272
1598993100000|2020-09-01 20:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|4191
1598993400000|2020-09-01 20:50:00|||||||||899
1598993700000|2020-09-01 20:55:00|13945|13941|13945|13941|13945|13941|13945|13941|3605
1598997600000|2020-09-01 22:00:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|546
1598997900000|2020-09-01 22:05:00|||||||||342
1598998200000|2020-09-01 22:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|318
1598998500000|2020-09-01 22:15:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1306
1598998800000|2020-09-01 22:20:00|||||||||29
1598999100000|2020-09-01 22:25:00|||||||||21
1598999400000|2020-09-01 22:30:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|751
1598999700000|2020-09-01 22:35:00|||||||||406
1599000000000|2020-09-01 22:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|407
1599000300000|2020-09-01 22:45:00|||||||||250
1599000600000|2020-09-01 22:50:00|||||||||350
1599000900000|2020-09-01 22:55:00|||||||||79
1599001200000|2020-09-01 23:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|716
1599001500000|2020-09-01 23:05:00|||||||||27
1599001800000|2020-09-01 23:10:00|||||||||299
1599002100000|2020-09-01 23:15:00|||||||||52
1599002400000|2020-09-01 23:20:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|816
1599002700000|2020-09-01 23:25:00|||||||||55
1599003000000|2020-09-01 23:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|723
1599003300000|2020-09-01 23:35:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|657
1599003600000|2020-09-01 23:40:00|||||||||99
1599003900000|2020-09-01 23:45:00|||||||||286
1599004200000|2020-09-01 23:50:00|||||||||191
1599004500000|2020-09-01 23:55:00|||||||||287
1599004800000|2020-09-02 00:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|631
1599005100000|2020-09-02 00:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|966
1599005400000|2020-09-02 00:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1166
1599005700000|2020-09-02 00:15:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|555
1599006000000|2020-09-02 00:20:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|690
1599006300000|2020-09-02 00:25:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|948
1599006600000|2020-09-02 00:30:00|||||||||352
1599006900000|2020-09-02 00:35:00|||||||||181
1599007200000|2020-09-02 00:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|924
1599007500000|2020-09-02 00:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|475
1599007800000|2020-09-02 00:50:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2357
1599008100000|2020-09-02 00:55:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1320
1599008400000|2020-09-02 01:00:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|1564
1599008700000|2020-09-02 01:05:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1157
1599009000000|2020-09-02 01:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1186
1599009300000|2020-09-02 01:15:00|||||||||425
1599009600000|2020-09-02 01:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|726
1599009900000|2020-09-02 01:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|858
1599010200000|2020-09-02 01:30:00|||||||||200
1599010500000|2020-09-02 01:35:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|524
1599010800000|2020-09-02 01:40:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1089
1599011100000|2020-09-02 01:45:00|||||||||32
1599011400000|2020-09-02 01:50:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1253
1599011700000|2020-09-02 01:55:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|179
1599012000000|2020-09-02 02:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|333
1599012300000|2020-09-02 02:05:00|||||||||56
1599012600000|2020-09-02 02:10:00|||||||||218
1599012900000|2020-09-02 02:15:00|||||||||86
1599013200000|2020-09-02 02:20:00|||||||||864
1599013500000|2020-09-02 02:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|625
1599013800000|2020-09-02 02:30:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|59
1599014100000|2020-09-02 02:35:00|||||||||7
1599014400000|2020-09-02 02:40:00|||||||||3
1599014700000|2020-09-02 02:45:00|||||||||9
1599015000000|2020-09-02 02:50:00|||||||||70
1599015300000|2020-09-02 02:55:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|555
1599015600000|2020-09-02 03:00:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|960
1599015900000|2020-09-02 03:05:00|||||||||564
1599016200000|2020-09-02 03:10:00|||||||||173
1599016500000|2020-09-02 03:15:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1100
1599016800000|2020-09-02 03:20:00|||||||||419
1599017100000|2020-09-02 03:25:00|||||||||65
1599017400000|2020-09-02 03:30:00|||||||||298
1599017700000|2020-09-02 03:35:00|||||||||2
1599018000000|2020-09-02 03:40:00|||||||||102
1599018300000|2020-09-02 03:45:00|||||||||5
1599018600000|2020-09-02 03:50:00|||||||||83
1599018900000|2020-09-02 03:55:00|||||||||11
1599019200000|2020-09-02 04:00:00|||||||||2
1599019500000|2020-09-02 04:05:00|||||||||482
1599019800000|2020-09-02 04:10:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|797
1599020100000|2020-09-02 04:15:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1221
1599020400000|2020-09-02 04:20:00|||||||||177
1599020700000|2020-09-02 04:25:00|||||||||1041
1599021000000|2020-09-02 04:30:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|379
1599021300000|2020-09-02 04:35:00|||||||||505
1599021600000|2020-09-02 04:40:00|||||||||371
1599021900000|2020-09-02 04:45:00|||||||||373
1599022200000|2020-09-02 04:50:00|||||||||343
1599022500000|2020-09-02 04:55:00|||||||||292
1599022800000|2020-09-02 05:00:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|601
1599023100000|2020-09-02 05:05:00|13937.9|13933.9|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1410
1599023400000|2020-09-02 05:10:00|||||||||33
1599023700000|2020-09-02 05:15:00|||||||||151
1599024000000|2020-09-02 05:20:00|||||||||184
1599024300000|2020-09-02 05:25:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|821
1599024600000|2020-09-02 05:30:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|323
1599024900000|2020-09-02 05:35:00|||||||||15
1599025200000|2020-09-02 05:40:00|||||||||15
1599025500000|2020-09-02 05:45:00|||||||||12
1599025800000|2020-09-02 05:50:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1373
1599026100000|2020-09-02 05:55:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1397
1599026400000|2020-09-02 06:00:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3206
1599026700000|2020-09-02 06:05:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1330
1599027000000|2020-09-02 06:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2770
1599027300000|2020-09-02 06:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2086
1599027600000|2020-09-02 06:20:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|1051
1599027900000|2020-09-02 06:25:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1409
1599028200000|2020-09-02 06:30:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1155
1599028500000|2020-09-02 06:35:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|211
1599028800000|2020-09-02 06:40:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1660
1599029100000|2020-09-02 06:45:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1172
1599029400000|2020-09-02 06:50:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|3126
1599029700000|2020-09-02 06:55:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1307
1599030000000|2020-09-02 07:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|828
1599030300000|2020-09-02 07:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1598
1599030600000|2020-09-02 07:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|4322
1599030900000|2020-09-02 07:15:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|2072
1599031200000|2020-09-02 07:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1052
1599031500000|2020-09-02 07:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1331
1599031800000|2020-09-02 07:30:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|9759
1599032100000|2020-09-02 07:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|6325
1599032400000|2020-09-02 07:40:00|13941.8|13937.8|13938.7|13934.7|13943.4|13939.4|13938.7|13934.7|4386
1599032700000|2020-09-02 07:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|684
1599033000000|2020-09-02 07:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|766
1599033300000|2020-09-02 07:55:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|916
1599033600000|2020-09-02 08:00:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1081
1599033900000|2020-09-02 08:05:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|1432
1599034200000|2020-09-02 08:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2639
1599034500000|2020-09-02 08:15:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1394
1599034800000|2020-09-02 08:20:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2150
1599035100000|2020-09-02 08:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3723
1599035400000|2020-09-02 08:30:00|||||||||565
1599035700000|2020-09-02 08:35:00|13941.8|13937.8|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|2698
1599036000000|2020-09-02 08:40:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1281
1599036300000|2020-09-02 08:45:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2218
1599036600000|2020-09-02 08:50:00|||||||||368
1599036900000|2020-09-02 08:55:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1969
1599037200000|2020-09-02 09:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|969
1599037500000|2020-09-02 09:05:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|979
1599037800000|2020-09-02 09:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1235
1599038100000|2020-09-02 09:15:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1565
1599038400000|2020-09-02 09:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|452
1599038700000|2020-09-02 09:25:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1242
1599039000000|2020-09-02 09:30:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1317
1599039300000|2020-09-02 09:35:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2156
1599039600000|2020-09-02 09:40:00|||||||||346
1599039900000|2020-09-02 09:45:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1228
1599040200000|2020-09-02 09:50:00|13937.2|13933.2|13934|13930|13937.2|13933.2|13934|13930|2102
1599040500000|2020-09-02 09:55:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|3298
1599040800000|2020-09-02 10:00:00|13934|13930|13934|13930|13934|13930|13934|13930|2120
1599041100000|2020-09-02 10:05:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|1378
1599041400000|2020-09-02 10:10:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4437
1599041700000|2020-09-02 10:15:00|||||||||544
1599042000000|2020-09-02 10:20:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|3400
1599042300000|2020-09-02 10:25:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|871
1599042600000|2020-09-02 10:30:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|3188
1599042900000|2020-09-02 10:35:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1290
1599043200000|2020-09-02 10:40:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1651
1599043500000|2020-09-02 10:45:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|1570
1599043800000|2020-09-02 10:50:00|||||||||408
1599044100000|2020-09-02 10:55:00|13934|13930|13934|13930|13934|13930|13934|13930|708
1599044400000|2020-09-02 11:00:00|13932.5|13928.5|13934|13930|13934.8|13930.8|13932.5|13928.5|2214
1599044700000|2020-09-02 11:05:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|4346
1599045000000|2020-09-02 11:10:00|||||||||483
1599045300000|2020-09-02 11:15:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|168
1599045600000|2020-09-02 11:20:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2740
1599045900000|2020-09-02 11:25:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|3609
1599046200000|2020-09-02 11:30:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2329
1599046500000|2020-09-02 11:35:00|||||||||1390
1599046800000|2020-09-02 11:40:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|2102
1599047100000|2020-09-02 11:45:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|4507
1599047400000|2020-09-02 11:50:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5318
1599047700000|2020-09-02 11:55:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|4234
1599048000000|2020-09-02 12:00:00|13938.7|13934.7|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6174
1599048300000|2020-09-02 12:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3666
1599048600000|2020-09-02 12:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5626
1599048900000|2020-09-02 12:15:00|13945|13941|13941.8|13937.8|13949.7|13945.7|13941.8|13937.8|15275
1599049200000|2020-09-02 12:20:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|11150
1599049500000|2020-09-02 12:25:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|6776
1599049800000|2020-09-02 12:30:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|5527
1599050100000|2020-09-02 12:35:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|7333
1599050400000|2020-09-02 12:40:00|13938.7|13934.7|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|5980
1599050700000|2020-09-02 12:45:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13937.2|13933.2|6248
1599051000000|2020-09-02 12:50:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|5775
1599051300000|2020-09-02 12:55:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|5075
1599051600000|2020-09-02 13:00:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2785
1599051900000|2020-09-02 13:05:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13935.6|13931.6|8065
1599052200000|2020-09-02 13:10:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|6005
1599052500000|2020-09-02 13:15:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|11153
1599052800000|2020-09-02 13:20:00|13934|13930|13937.2|13933.2|13937.2|13933.2|13934|13930|4471
1599053100000|2020-09-02 13:25:00|13935.6|13931.6|13937.2|13933.2|13938.7|13934.7|13935.6|13931.6|5974
1599053400000|2020-09-02 13:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3851
1599053700000|2020-09-02 13:35:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2325
1599054000000|2020-09-02 13:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4694
1599054300000|2020-09-02 13:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|5413
1599054600000|2020-09-02 13:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|3091
1599054900000|2020-09-02 13:55:00|13941.8|13937.8|13951.2|13947.2|13951.2|13947.2|13941.8|13937.8|14003
1599055200000|2020-09-02 14:00:00|13949.7|13945.7|13949.7|13945.7|13952.8|13948.8|13948.1|13944.1|8480
1599055500000|2020-09-02 14:05:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|6934
1599055800000|2020-09-02 14:10:00|||||||||2057
1599056100000|2020-09-02 14:15:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|4437
1599056400000|2020-09-02 14:20:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2486
1599056700000|2020-09-02 14:25:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4567
1599057000000|2020-09-02 14:30:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|11103
1599057300000|2020-09-02 14:35:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|5676
1599057600000|2020-09-02 14:40:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|6780
1599057900000|2020-09-02 14:45:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|7565
1599058200000|2020-09-02 14:50:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|11873
1599058500000|2020-09-02 14:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1606
1599058800000|2020-09-02 15:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|5144
1599059100000|2020-09-02 15:05:00|||||||||1328
1599059400000|2020-09-02 15:10:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2633
1599059700000|2020-09-02 15:15:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|4912
1599060000000|2020-09-02 15:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|8237
1599060300000|2020-09-02 15:25:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|5733
1599060600000|2020-09-02 15:30:00|13958.3|13954.3|13957.5|13953.5|13959|13955|13957.5|13953.5|6045
1599060900000|2020-09-02 15:35:00|13959|13955|13959|13955|13959|13955|13959|13955|1213
1599061200000|2020-09-02 15:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|8163
1599061500000|2020-09-02 15:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|9514
1599061800000|2020-09-02 15:50:00|13959|13955|13960.6|13956.6|13962.2|13958.2|13959|13955|7465
1599062100000|2020-09-02 15:55:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|5367
1599062400000|2020-09-02 16:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|10453
1599062700000|2020-09-02 16:05:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2933
1599063000000|2020-09-02 16:10:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3234
1599063300000|2020-09-02 16:15:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|5487
1599063600000|2020-09-02 16:20:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|12266
1599063900000|2020-09-02 16:25:00|||||||||1938
1599064200000|2020-09-02 16:30:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4207
1599064500000|2020-09-02 16:35:00|||||||||411
1599064800000|2020-09-02 16:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2878
1599065100000|2020-09-02 16:45:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2038
1599065400000|2020-09-02 16:50:00|||||||||420
1599065700000|2020-09-02 16:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|2654
1599066000000|2020-09-02 17:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2451
1599066300000|2020-09-02 17:05:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|5386
1599066600000|2020-09-02 17:10:00|||||||||163
1599066900000|2020-09-02 17:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|561
1599067200000|2020-09-02 17:20:00|||||||||1172
1599067500000|2020-09-02 17:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|5052
1599067800000|2020-09-02 17:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|3455
1599068100000|2020-09-02 17:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2686
1599068400000|2020-09-02 17:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3455
1599068700000|2020-09-02 17:45:00|||||||||923
1599069000000|2020-09-02 17:50:00|13959|13955|13959|13955|13959|13955|13959|13955|4693
1599069300000|2020-09-02 17:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|2068
1599069600000|2020-09-02 18:00:00|||||||||388
1599069900000|2020-09-02 18:05:00|||||||||1069
1599070200000|2020-09-02 18:10:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3061
1599070500000|2020-09-02 18:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1267
1599070800000|2020-09-02 18:20:00|||||||||191
1599071100000|2020-09-02 18:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1496
1599071400000|2020-09-02 18:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1368
1599071700000|2020-09-02 18:35:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2252
1599072000000|2020-09-02 18:40:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|943
1599072300000|2020-09-02 18:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4159
1599072600000|2020-09-02 18:50:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|4624
1599072900000|2020-09-02 18:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|18115
1599073200000|2020-09-02 19:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|6719
1599073500000|2020-09-02 19:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|5595
1599073800000|2020-09-02 19:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2850
1599074100000|2020-09-02 19:15:00|||||||||169
1599074400000|2020-09-02 19:20:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2167
1599074700000|2020-09-02 19:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1642
1599075000000|2020-09-02 19:30:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2380
1599075300000|2020-09-02 19:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3233
1599075600000|2020-09-02 19:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2946
1599075900000|2020-09-02 19:45:00|||||||||683
1599076200000|2020-09-02 19:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1647
1599076500000|2020-09-02 19:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|5861
1599076800000|2020-09-02 20:00:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|5010
1599077100000|2020-09-02 20:05:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1356
1599077400000|2020-09-02 20:10:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|4874
1599077700000|2020-09-02 20:15:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13955.9|13951.9|3382
1599078000000|2020-09-02 20:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1791
1599078300000|2020-09-02 20:25:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|1532
1599078600000|2020-09-02 20:30:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2871
1599078900000|2020-09-02 20:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1484
1599079200000|2020-09-02 20:40:00|||||||||634
1599079500000|2020-09-02 20:45:00|13959|13955|13959|13955|13959|13955|13959|13955|1953
1599079800000|2020-09-02 20:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2171
1599080100000|2020-09-02 20:55:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2640
1599084000000|2020-09-02 22:00:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|400
1599084300000|2020-09-02 22:05:00|||||||||91
1599084600000|2020-09-02 22:10:00|13959|13955|13959|13955|13959|13955|13959|13955|497
1599084900000|2020-09-02 22:15:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|458
1599085200000|2020-09-02 22:20:00|||||||||144
1599085500000|2020-09-02 22:25:00|||||||||3
1599085800000|2020-09-02 22:30:00|||||||||8
1599086100000|2020-09-02 22:35:00|||||||||289
1599086400000|2020-09-02 22:40:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|686
1599086700000|2020-09-02 22:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|369
1599087000000|2020-09-02 22:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|872
1599087300000|2020-09-02 22:55:00|||||||||115
1599087600000|2020-09-02 23:00:00|||||||||117
1599087900000|2020-09-02 23:05:00|||||||||371
1599088200000|2020-09-02 23:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|318
1599088500000|2020-09-02 23:15:00|||||||||3
1599088800000|2020-09-02 23:20:00|||||||||107
1599089100000|2020-09-02 23:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|306
1599089400000|2020-09-02 23:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|306
1599089700000|2020-09-02 23:35:00|||||||||681
1599090000000|2020-09-02 23:40:00|||||||||240
1599090300000|2020-09-02 23:45:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1792
1599090600000|2020-09-02 23:50:00|||||||||260
1599090900000|2020-09-02 23:55:00|||||||||146
1599091200000|2020-09-03 00:00:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1063
1599091500000|2020-09-03 00:05:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1544
1599091800000|2020-09-03 00:10:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2954
1599092100000|2020-09-03 00:15:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|790
1599092400000|2020-09-03 00:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1510
1599092700000|2020-09-03 00:25:00|13959|13955|13959|13955|13959|13955|13959|13955|1562
1599093000000|2020-09-03 00:30:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1056
1599093300000|2020-09-03 00:35:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|46
1599093600000|2020-09-03 00:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|609
1599093900000|2020-09-03 00:45:00|13959|13955|13959|13955|13959|13955|13959|13955|89
1599094200000|2020-09-03 00:50:00|||||||||63
1599094500000|2020-09-03 00:55:00|||||||||300
1599094800000|2020-09-03 01:00:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|2335
1599095100000|2020-09-03 01:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|373
1599095400000|2020-09-03 01:10:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|3526
1599095700000|2020-09-03 01:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|388
1599096000000|2020-09-03 01:20:00|||||||||124
1599096300000|2020-09-03 01:25:00|||||||||302
1599096600000|2020-09-03 01:30:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1605
1599096900000|2020-09-03 01:35:00|||||||||208
1599097200000|2020-09-03 01:40:00|||||||||764
1599097500000|2020-09-03 01:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1033
1599097800000|2020-09-03 01:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|854
1599098100000|2020-09-03 01:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3288
1599098400000|2020-09-03 02:00:00|||||||||107
1599098700000|2020-09-03 02:05:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|749
1599099000000|2020-09-03 02:10:00|||||||||47
1599099300000|2020-09-03 02:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|443
1599099600000|2020-09-03 02:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|184
1599099900000|2020-09-03 02:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|703
1599100200000|2020-09-03 02:30:00|||||||||90
1599100500000|2020-09-03 02:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|354
1599100800000|2020-09-03 02:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|777
1599101100000|2020-09-03 02:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|399
1599101400000|2020-09-03 02:50:00|||||||||4
1599101700000|2020-09-03 02:55:00|||||||||128
1599102000000|2020-09-03 03:00:00|||||||||124
1599102300000|2020-09-03 03:05:00|||||||||3
1599102600000|2020-09-03 03:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1446
1599102900000|2020-09-03 03:15:00|||||||||113
1599103200000|2020-09-03 03:20:00|||||||||214
1599103500000|2020-09-03 03:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|702
1599103800000|2020-09-03 03:30:00|||||||||130
1599104400000|2020-09-03 03:40:00|||||||||63
1599104700000|2020-09-03 03:45:00|||||||||138
1599105000000|2020-09-03 03:50:00|||||||||102
1599105300000|2020-09-03 03:55:00|||||||||48
1599105600000|2020-09-03 04:00:00|||||||||1178
1599105900000|2020-09-03 04:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|193
1599106200000|2020-09-03 04:10:00|||||||||126
1599106500000|2020-09-03 04:15:00|||||||||182
1599106800000|2020-09-03 04:20:00|||||||||567
1599107100000|2020-09-03 04:25:00|||||||||140
1599107400000|2020-09-03 04:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|965
1599107700000|2020-09-03 04:35:00|||||||||126
1599108000000|2020-09-03 04:40:00|||||||||404
1599108300000|2020-09-03 04:45:00|||||||||138
1599108600000|2020-09-03 04:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|511
1599108900000|2020-09-03 04:55:00|||||||||212
1599109200000|2020-09-03 05:00:00|||||||||112
1599109500000|2020-09-03 05:05:00|||||||||209
1599109800000|2020-09-03 05:10:00|||||||||16
1599110100000|2020-09-03 05:15:00|||||||||5
1599110400000|2020-09-03 05:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|589
1599110700000|2020-09-03 05:25:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|655
1599111000000|2020-09-03 05:30:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|305
1599111300000|2020-09-03 05:35:00|||||||||295
1599111600000|2020-09-03 05:40:00|||||||||484
1599111900000|2020-09-03 05:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1342
1599112200000|2020-09-03 05:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1027
1599112500000|2020-09-03 05:55:00|||||||||116
1599112800000|2020-09-03 06:00:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13952.8|13948.8|4629
1599113100000|2020-09-03 06:05:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|3337
1599113400000|2020-09-03 06:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1526
1599113700000|2020-09-03 06:15:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|5089
1599114000000|2020-09-03 06:20:00|13950.4|13946.4|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1383
1599114300000|2020-09-03 06:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1471
1599114600000|2020-09-03 06:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1387
1599114900000|2020-09-03 06:35:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2944
1599115200000|2020-09-03 06:40:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3800
1599115500000|2020-09-03 06:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|521
1599115800000|2020-09-03 06:50:00|13950.4|13946.4|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|1333
1599116100000|2020-09-03 06:55:00|||||||||1435
1599116400000|2020-09-03 07:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|3478
1599116700000|2020-09-03 07:05:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1516
1599117000000|2020-09-03 07:10:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|1817
1599117300000|2020-09-03 07:15:00|13952|13948|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|1057
1599117600000|2020-09-03 07:20:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|1243
1599117900000|2020-09-03 07:25:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|578
1599118200000|2020-09-03 07:30:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|2175
1599118500000|2020-09-03 07:35:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13949.7|13945.7|10985
1599118800000|2020-09-03 07:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1158
1599119100000|2020-09-03 07:45:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|5764
1599119400000|2020-09-03 07:50:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|620
1599119700000|2020-09-03 07:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1761
1599120000000|2020-09-03 08:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|778
1599120300000|2020-09-03 08:05:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1864
1599120600000|2020-09-03 08:10:00|||||||||406
1599120900000|2020-09-03 08:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1259
1599121200000|2020-09-03 08:20:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|3051
1599121500000|2020-09-03 08:25:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1472
1599121800000|2020-09-03 08:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1797
1599122100000|2020-09-03 08:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1445
1599122400000|2020-09-03 08:40:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1502
1599122700000|2020-09-03 08:45:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|3575
1599123000000|2020-09-03 08:50:00|13945|13941|13945|13941|13945|13941|13945|13941|2720
1599123300000|2020-09-03 08:55:00|||||||||1148
1599123600000|2020-09-03 09:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|915
1599123900000|2020-09-03 09:05:00|||||||||528
1599124200000|2020-09-03 09:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|287
1599124500000|2020-09-03 09:15:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1001
1599124800000|2020-09-03 09:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2085
1599125100000|2020-09-03 09:25:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1848
1599125400000|2020-09-03 09:30:00|||||||||72
1599125700000|2020-09-03 09:35:00|||||||||183
1599126000000|2020-09-03 09:40:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2595
1599126300000|2020-09-03 09:45:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|2100
1599126600000|2020-09-03 09:50:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1118
1599126900000|2020-09-03 09:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|4141
1599127200000|2020-09-03 10:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|4370
1599127500000|2020-09-03 10:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2229
1599127800000|2020-09-03 10:10:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|1154
1599128100000|2020-09-03 10:15:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1193
1599128400000|2020-09-03 10:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2621
1599128700000|2020-09-03 10:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1678
1599129000000|2020-09-03 10:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|988
1599129300000|2020-09-03 10:35:00|||||||||220
1599129600000|2020-09-03 10:40:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|866
1599129900000|2020-09-03 10:45:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|4776
1599130200000|2020-09-03 10:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|649
1599130500000|2020-09-03 10:55:00|||||||||108
1599130800000|2020-09-03 11:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|118
1599131100000|2020-09-03 11:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1227
1599131400000|2020-09-03 11:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|892
1599131700000|2020-09-03 11:15:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1364
1599132000000|2020-09-03 11:20:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1764
1599132300000|2020-09-03 11:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1201
1599132600000|2020-09-03 11:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2741
1599132900000|2020-09-03 11:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1326
1599133200000|2020-09-03 11:40:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|958
1599133500000|2020-09-03 11:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3351
1599133800000|2020-09-03 11:50:00|||||||||459
1599134100000|2020-09-03 11:55:00|||||||||260
1599134400000|2020-09-03 12:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3513
1599134700000|2020-09-03 12:05:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|3959
1599135000000|2020-09-03 12:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2038
1599135300000|2020-09-03 12:15:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2589
1599135600000|2020-09-03 12:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|4319
1599135900000|2020-09-03 12:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|4105
1599136200000|2020-09-03 12:30:00|13955.9|13951.9|13952.8|13948.8|13957.5|13953.5|13951.2|13947.2|8232
1599136500000|2020-09-03 12:35:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|5195
1599136800000|2020-09-03 12:40:00|13955.1|13951.1|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3431
1599137100000|2020-09-03 12:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|1795
1599137400000|2020-09-03 12:50:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|3820
1599137700000|2020-09-03 12:55:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|5439
1599138000000|2020-09-03 13:00:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|4618
1599138300000|2020-09-03 13:05:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|4308
1599138600000|2020-09-03 13:10:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|6198
1599138900000|2020-09-03 13:15:00|||||||||1704
1599139200000|2020-09-03 13:20:00|13965.3|13961.3|13968.4|13964.4|13968.4|13964.4|13963.7|13959.7|10879
1599139500000|2020-09-03 13:25:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|5958
1599139800000|2020-09-03 13:30:00|13966.8|13962.8|13970|13966|13970|13966|13966.8|13962.8|6475
1599140100000|2020-09-03 13:35:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|3381
1599140400000|2020-09-03 13:40:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|3503
1599140700000|2020-09-03 13:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|4586
1599141000000|2020-09-03 13:50:00|13965.3|13961.3|13970|13966|13970|13966|13965.3|13961.3|6016
1599141300000|2020-09-03 13:55:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|4009
1599141600000|2020-09-03 14:00:00|13968.4|13964.4|13970|13966|13971.5|13967.5|13968.4|13964.4|11204
1599141900000|2020-09-03 14:05:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|3405
1599142200000|2020-09-03 14:10:00|13968.4|13964.4|13966.8|13962.8|13970|13966|13966.8|13962.8|1850
1599142500000|2020-09-03 14:15:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|3405
1599142800000|2020-09-03 14:20:00|13965.3|13961.3|13971.5|13967.5|13971.5|13967.5|13965.3|13961.3|5149
1599143100000|2020-09-03 14:25:00|||||||||1788
1599143400000|2020-09-03 14:30:00|13970|13966|13971.5|13967.5|13973.1|13969.1|13970|13966|9919
1599143700000|2020-09-03 14:35:00|13973.1|13969.1|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|7034
1599144000000|2020-09-03 14:40:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|6969
1599144300000|2020-09-03 14:45:00|13976.2|13972.2|13979.3|13975.3|13980.9|13976.9|13976.2|13972.2|9141
1599144600000|2020-09-03 14:50:00|13977.8|13973.8|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|6772
1599144900000|2020-09-03 14:55:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|8747
1599145200000|2020-09-03 15:00:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|13307
1599145500000|2020-09-03 15:05:00|13980.9|13976.9|13984|13980|13984|13980|13979.3|13975.3|6560
1599145800000|2020-09-03 15:10:00|13985.6|13981.6|13985.6|13981.6|13987.2|13983.2|13985.6|13981.6|4494
1599146100000|2020-09-03 15:15:00|13987.2|13983.2|13991.8|13987.8|13993.4|13989.4|13985.6|13981.6|24140
1599146400000|2020-09-03 15:20:00|13990.3|13986.3|13980.9|13976.9|13991.8|13987.8|13980.9|13976.9|35802
1599146700000|2020-09-03 15:25:00|13982.5|13978.5|13977.8|13973.8|13982.5|13978.5|13976.2|13972.2|14104
1599147000000|2020-09-03 15:30:00|13976.2|13972.2|13974.7|13970.7|13977.8|13973.8|13974.7|13970.7|8468
1599147300000|2020-09-03 15:35:00|13976.2|13972.2|13977.8|13973.8|13979.3|13975.3|13976.2|13972.2|7800
1599147600000|2020-09-03 15:40:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|4351
1599147900000|2020-09-03 15:45:00|13975.4|13971.4|13976.2|13972.2|13976.2|13972.2|13973.1|13969.1|8697
1599148200000|2020-09-03 15:50:00|13977.8|13973.8|13974.7|13970.7|13979.3|13975.3|13974.7|13970.7|5767
1599148500000|2020-09-03 15:55:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13974.7|13970.7|5094
1599148800000|2020-09-03 16:00:00|13974.7|13970.7|13977.8|13973.8|13977.8|13973.8|13974.7|13970.7|6131
1599149100000|2020-09-03 16:05:00|13979.3|13975.3|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|4891
1599149400000|2020-09-03 16:10:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|4093
1599149700000|2020-09-03 16:15:00|13974.7|13970.7|13977.8|13973.8|13977.8|13973.8|13974.7|13970.7|3684
1599150000000|2020-09-03 16:20:00|13978.6|13974.6|13980.9|13976.9|13980.9|13976.9|13978.6|13974.6|2820
1599150300000|2020-09-03 16:25:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|3226
1599150600000|2020-09-03 16:30:00|13980.9|13976.9|13984|13980|13984|13980|13980.9|13976.9|4059
1599150900000|2020-09-03 16:35:00|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|2028
1599151200000|2020-09-03 16:40:00|13984|13980|13982.5|13978.5|13984|13980|13982.5|13978.5|2074
1599151500000|2020-09-03 16:45:00|13980.9|13976.9|13982.5|13978.5|13982.5|13978.5|13980.9|13976.9|2672
1599151800000|2020-09-03 16:50:00|13980.9|13976.9|13982.5|13978.5|13982.5|13978.5|13980.9|13976.9|2785
1599152100000|2020-09-03 16:55:00|||||||||388
1599152400000|2020-09-03 17:00:00|13984|13980|13984|13980|13984|13980|13982.5|13978.5|5291
1599152700000|2020-09-03 17:05:00|13982.5|13978.5|13982.5|13978.5|13984|13980|13982.5|13978.5|3561
1599153000000|2020-09-03 17:10:00|||||||||724
1599153300000|2020-09-03 17:15:00|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|2116
1599153600000|2020-09-03 17:20:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|2673
1599153900000|2020-09-03 17:25:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|1465
1599154200000|2020-09-03 17:30:00|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|1052
1599154500000|2020-09-03 17:35:00|||||||||300
1599154800000|2020-09-03 17:40:00|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|975
1599155100000|2020-09-03 17:45:00|13980.9|13976.9|13982.5|13978.5|13982.5|13978.5|13980.9|13976.9|2316
1599155400000|2020-09-03 17:50:00|13980.9|13976.9|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|1632
1599155700000|2020-09-03 17:55:00|13979.3|13975.3|13982.5|13978.5|13982.5|13978.5|13979.3|13975.3|2531
1599156000000|2020-09-03 18:00:00|13980.9|13976.9|13982.5|13978.5|13982.5|13978.5|13980.9|13976.9|6119
1599156300000|2020-09-03 18:05:00|13984|13980|13984|13980|13984|13980|13984|13980|3850
1599156600000|2020-09-03 18:10:00|13982.5|13978.5|13979.3|13975.3|13982.5|13978.5|13979.3|13975.3|3290
1599156900000|2020-09-03 18:15:00|13980.9|13976.9|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|4476
1599157200000|2020-09-03 18:20:00|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|637
1599157500000|2020-09-03 18:25:00|13980.9|13976.9|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|2828
1599157800000|2020-09-03 18:30:00|13982.5|13978.5|13979.3|13975.3|13982.5|13978.5|13979.3|13975.3|5030
1599158100000|2020-09-03 18:35:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|3086
1599158400000|2020-09-03 18:40:00|13979.3|13975.3|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|2718
1599158700000|2020-09-03 18:45:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|3219
1599159000000|2020-09-03 18:50:00|||||||||598
1599159300000|2020-09-03 18:55:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|5319
1599159600000|2020-09-03 19:00:00|13979.3|13975.3|13982.5|13978.5|13982.5|13978.5|13979.3|13975.3|5558
1599159900000|2020-09-03 19:05:00|13984|13980|13982.5|13978.5|13984|13980|13982.5|13978.5|5538
1599160200000|2020-09-03 19:10:00|13980.9|13976.9|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|1481
1599160500000|2020-09-03 19:15:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2492
1599160800000|2020-09-03 19:20:00|13980.1|13976.1|13980.9|13976.9|13980.9|13976.9|13980.1|13976.1|1868
1599161100000|2020-09-03 19:25:00|13979.3|13975.3|13977.8|13973.8|13979.3|13975.3|13976.2|13972.2|6948
1599161400000|2020-09-03 19:30:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1095
1599161700000|2020-09-03 19:35:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|3625
1599162000000|2020-09-03 19:40:00|13974.7|13970.7|13973.1|13969.1|13976.2|13972.2|13973.1|13969.1|6364
1599162300000|2020-09-03 19:45:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|3883
1599162600000|2020-09-03 19:50:00|13972.3|13968.3|13970|13966|13973.1|13969.1|13970|13966|5672
1599162900000|2020-09-03 19:55:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|7129
1599163200000|2020-09-03 20:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|4256
1599163500000|2020-09-03 20:05:00|||||||||1195
1599163800000|2020-09-03 20:10:00|||||||||2174
1599164100000|2020-09-03 20:15:00|||||||||634
1599164400000|2020-09-03 20:20:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|2058
1599164700000|2020-09-03 20:25:00|||||||||1162
1599165000000|2020-09-03 20:30:00|13970|13966|13970|13966|13970|13966|13970|13966|1970
1599165300000|2020-09-03 20:35:00|||||||||615
1599165600000|2020-09-03 20:40:00|||||||||330
1599165900000|2020-09-03 20:45:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|902
1599166200000|2020-09-03 20:50:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3561
1599166500000|2020-09-03 20:55:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3404
1599170400000|2020-09-03 22:00:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|855
1599170700000|2020-09-03 22:05:00|13968.4|13964.4|13971.5|13967.5|13971.5|13967.5|13968.4|13964.4|1641
1599171000000|2020-09-03 22:10:00|||||||||36
1599171300000|2020-09-03 22:15:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|885
1599171600000|2020-09-03 22:20:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|233
1599171900000|2020-09-03 22:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|21
1599172200000|2020-09-03 22:30:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|360
1599172500000|2020-09-03 22:35:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|305
1599172800000|2020-09-03 22:40:00|||||||||318
1599173100000|2020-09-03 22:45:00|||||||||41
1599173400000|2020-09-03 22:50:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|717
1599173700000|2020-09-03 22:55:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|894
1599174000000|2020-09-03 23:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|436
1599174300000|2020-09-03 23:05:00|||||||||219
1599174600000|2020-09-03 23:10:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|474
1599174900000|2020-09-03 23:15:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1363
1599175200000|2020-09-03 23:20:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|415
1599175500000|2020-09-03 23:25:00|||||||||28
1599175800000|2020-09-03 23:30:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|146
1599176100000|2020-09-03 23:35:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|669
1599176400000|2020-09-03 23:40:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|654
1599176700000|2020-09-03 23:45:00|||||||||381
1599177000000|2020-09-03 23:50:00|||||||||431
1599177300000|2020-09-03 23:55:00|||||||||137
1599177600000|2020-09-04 00:00:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1056
1599177900000|2020-09-04 00:05:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|1974
1599178200000|2020-09-04 00:10:00|13974.7|13970.7|13971.5|13967.5|13974.7|13970.7|13971.5|13967.5|1424
1599178500000|2020-09-04 00:15:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|1268
1599178800000|2020-09-04 00:20:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|766
1599179100000|2020-09-04 00:25:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|619
1599179400000|2020-09-04 00:30:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2023
1599179700000|2020-09-04 00:35:00|||||||||1362
1599180000000|2020-09-04 00:40:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1403
1599180300000|2020-09-04 00:45:00|13970|13966|13970|13966|13970|13966|13970|13966|451
1599180600000|2020-09-04 00:50:00|||||||||142
1599180900000|2020-09-04 00:55:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|562
1599181200000|2020-09-04 01:00:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|820
1599181500000|2020-09-04 01:05:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3354
1599181800000|2020-09-04 01:10:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1983
1599182100000|2020-09-04 01:15:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|621
1599182400000|2020-09-04 01:20:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|278
1599182700000|2020-09-04 01:25:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|868
1599183000000|2020-09-04 01:30:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13970|13966|2192
1599183300000|2020-09-04 01:35:00|||||||||982
1599183600000|2020-09-04 01:40:00|||||||||23
1599183900000|2020-09-04 01:45:00|||||||||55
1599184200000|2020-09-04 01:50:00|||||||||1116
1599184500000|2020-09-04 01:55:00|||||||||26
1599184800000|2020-09-04 02:00:00|||||||||106
1599185100000|2020-09-04 02:05:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|865
1599185400000|2020-09-04 02:10:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|909
1599185700000|2020-09-04 02:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|247
1599186000000|2020-09-04 02:20:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|283
1599186300000|2020-09-04 02:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|536
1599186600000|2020-09-04 02:30:00|||||||||36
1599186900000|2020-09-04 02:35:00|||||||||32
1599187200000|2020-09-04 02:40:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1373
1599187500000|2020-09-04 02:45:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|320
1599187800000|2020-09-04 02:50:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|668
1599188100000|2020-09-04 02:55:00|||||||||171
1599188400000|2020-09-04 03:00:00|||||||||655
1599189000000|2020-09-04 03:10:00|||||||||77
1599189300000|2020-09-04 03:15:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|169
1599189600000|2020-09-04 03:20:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|543
1599189900000|2020-09-04 03:25:00|||||||||27
1599190200000|2020-09-04 03:30:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|212
1599190500000|2020-09-04 03:35:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|540
1599191100000|2020-09-04 03:45:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|856
1599191400000|2020-09-04 03:50:00|13970|13966|13970|13966|13970|13966|13970|13966|412
1599191700000|2020-09-04 03:55:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|631
1599192000000|2020-09-04 04:00:00|13970.8|13966.8|13970|13966|13970.8|13966.8|13970|13966|363
1599192300000|2020-09-04 04:05:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|279
1599192600000|2020-09-04 04:10:00|||||||||211
1599192900000|2020-09-04 04:15:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|587
1599193200000|2020-09-04 04:20:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1316
1599193500000|2020-09-04 04:25:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|312
1599193800000|2020-09-04 04:30:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|963
1599194100000|2020-09-04 04:35:00|||||||||42
1599194400000|2020-09-04 04:40:00|||||||||52
1599194700000|2020-09-04 04:45:00|||||||||35
1599195000000|2020-09-04 04:50:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1167
1599195300000|2020-09-04 04:55:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|882
1599195600000|2020-09-04 05:00:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|305
1599195900000|2020-09-04 05:05:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|893
1599196200000|2020-09-04 05:10:00|||||||||280
1599196500000|2020-09-04 05:15:00|||||||||562
1599196800000|2020-09-04 05:20:00|||||||||70
1599197100000|2020-09-04 05:25:00|||||||||234
1599197400000|2020-09-04 05:30:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|166
1599197700000|2020-09-04 05:35:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|446
1599198000000|2020-09-04 05:40:00|||||||||151
1599198300000|2020-09-04 05:45:00|||||||||28
1599198600000|2020-09-04 05:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|708
1599198900000|2020-09-04 05:55:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|680
1599199200000|2020-09-04 06:00:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13965.3|13961.3|1838
1599199500000|2020-09-04 06:05:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1480
1599199800000|2020-09-04 06:10:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|1288
1599200100000|2020-09-04 06:15:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1168
1599200400000|2020-09-04 06:20:00|13973.1|13969.1|13970|13966|13973.1|13969.1|13970|13966|4191
1599200700000|2020-09-04 06:25:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1419
1599201000000|2020-09-04 06:30:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1333
1599201300000|2020-09-04 06:35:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|1844
1599201600000|2020-09-04 06:40:00|13967.6|13963.6|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|2509
1599201900000|2020-09-04 06:45:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|931
1599202200000|2020-09-04 06:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1772
1599202500000|2020-09-04 06:55:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|572
1599202800000|2020-09-04 07:00:00|||||||||1819
1599203100000|2020-09-04 07:05:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2413
1599203400000|2020-09-04 07:10:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|2695
1599203700000|2020-09-04 07:15:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|620
1599204000000|2020-09-04 07:20:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|819
1599204300000|2020-09-04 07:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2765
1599204600000|2020-09-04 07:30:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|3116
1599204900000|2020-09-04 07:35:00|||||||||433
1599205200000|2020-09-04 07:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|3231
1599205500000|2020-09-04 07:45:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2929
1599205800000|2020-09-04 07:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1797
1599206100000|2020-09-04 07:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1383
1599206400000|2020-09-04 08:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|6339
1599206700000|2020-09-04 08:05:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|4988
1599207000000|2020-09-04 08:10:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1325
1599207300000|2020-09-04 08:15:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|6761
1599207600000|2020-09-04 08:20:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2580
1599207900000|2020-09-04 08:25:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1931
1599208200000|2020-09-04 08:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|540
1599208500000|2020-09-04 08:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1761
1599208800000|2020-09-04 08:40:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|749
1599209100000|2020-09-04 08:45:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1409
1599209400000|2020-09-04 08:50:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1777
1599209700000|2020-09-04 08:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|668
1599210000000|2020-09-04 09:00:00|||||||||193
1599210300000|2020-09-04 09:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1508
1599210600000|2020-09-04 09:10:00|||||||||366
1599210900000|2020-09-04 09:15:00|||||||||707
1599211200000|2020-09-04 09:20:00|||||||||1348
1599211500000|2020-09-04 09:25:00|13959|13955|13959|13955|13959|13955|13959|13955|2187
1599211800000|2020-09-04 09:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|3301
1599212100000|2020-09-04 09:35:00|||||||||1686
1599212400000|2020-09-04 09:40:00|||||||||674
1599212700000|2020-09-04 09:45:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1843
1599213000000|2020-09-04 09:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1416
1599213300000|2020-09-04 09:55:00|||||||||156
1599213600000|2020-09-04 10:00:00|13959|13955|13959|13955|13959|13955|13959|13955|615
1599213900000|2020-09-04 10:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1602
1599214200000|2020-09-04 10:10:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|696
1599214500000|2020-09-04 10:15:00|||||||||129
1599214800000|2020-09-04 10:20:00|||||||||187
1599215100000|2020-09-04 10:25:00|||||||||167
1599215400000|2020-09-04 10:30:00|||||||||573
1599215700000|2020-09-04 10:35:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1517
1599216000000|2020-09-04 10:40:00|||||||||147
1599216300000|2020-09-04 10:45:00|||||||||542
1599216600000|2020-09-04 10:50:00|||||||||122
1599216900000|2020-09-04 10:55:00|||||||||88
1599217200000|2020-09-04 11:00:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|9103
1599217500000|2020-09-04 11:05:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1304
1599217800000|2020-09-04 11:10:00|||||||||3528
1599218100000|2020-09-04 11:15:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|628
1599218400000|2020-09-04 11:20:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1251
1599218700000|2020-09-04 11:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|969
1599219000000|2020-09-04 11:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3185
1599219300000|2020-09-04 11:35:00|||||||||879
1599219600000|2020-09-04 11:40:00|||||||||1727
1599219900000|2020-09-04 11:45:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2477
1599220200000|2020-09-04 11:50:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|4214
1599220500000|2020-09-04 11:55:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|2298
1599220800000|2020-09-04 12:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|2731
1599221100000|2020-09-04 12:05:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|8204
1599221400000|2020-09-04 12:10:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13963.7|13959.7|1857
1599221700000|2020-09-04 12:15:00|13965.3|13961.3|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|5128
1599222000000|2020-09-04 12:20:00|13965.3|13961.3|13968.4|13964.4|13970|13966|13963.7|13959.7|9633
1599222300000|2020-09-04 12:25:00|13966.8|13962.8|13966.8|13962.8|13969.2|13965.2|13966.8|13962.8|4585
1599222600000|2020-09-04 12:30:00|13966.1|13962.1|13949.7|13945.7|13966.1|13962.1|13948.1|13944.1|28708
1599222900000|2020-09-04 12:35:00|13951.2|13947.2|13955.9|13951.9|13957.5|13953.5|13951.2|13947.2|8218
1599223200000|2020-09-04 12:40:00|13957.5|13953.5|13951.2|13947.2|13957.5|13953.5|13951.2|13947.2|10608
1599223500000|2020-09-04 12:45:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|6147
1599223800000|2020-09-04 12:50:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|4577
1599224100000|2020-09-04 12:55:00|13955.9|13951.9|13951.2|13947.2|13955.9|13951.9|13951.2|13947.2|4003
1599224400000|2020-09-04 13:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|12122
1599224700000|2020-09-04 13:05:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|8280
1599225000000|2020-09-04 13:10:00|13949.7|13945.7|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|3269
1599225300000|2020-09-04 13:15:00|13949.7|13945.7|13941.8|13937.8|13949.7|13945.7|13941.8|13937.8|19763
1599225600000|2020-09-04 13:20:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|4800
1599225900000|2020-09-04 13:25:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|7693
1599226200000|2020-09-04 13:30:00|13943.4|13939.4|13940.3|13936.3|13945|13941|13940.3|13936.3|6709
1599226500000|2020-09-04 13:35:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|13146
1599226800000|2020-09-04 13:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13934|13930|17494
1599227100000|2020-09-04 13:45:00|13935.6|13931.6|13941.8|13937.8|13941.8|13937.8|13935.6|13931.6|11857
1599227400000|2020-09-04 13:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13937.2|13933.2|10820
1599227700000|2020-09-04 13:55:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|7758
1599228000000|2020-09-04 14:00:00|13940.3|13936.3|13935.6|13931.6|13940.3|13936.3|13935.6|13931.6|6404
1599228300000|2020-09-04 14:05:00|13936.4|13932.4|13932.5|13928.5|13937.2|13933.2|13932.5|13928.5|5805
1599228600000|2020-09-04 14:10:00|13934|13930|13941.8|13937.8|13941.8|13937.8|13932.5|13928.5|9787
1599228900000|2020-09-04 14:15:00|13940.3|13936.3|13945|13941|13945|13941|13937.2|13933.2|12383
1599229200000|2020-09-04 14:20:00|13946.5|13942.5|13941.8|13937.8|13946.5|13942.5|13940.3|13936.3|7760
1599229500000|2020-09-04 14:25:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|9136
1599229800000|2020-09-04 14:30:00|13943.4|13939.4|13948.1|13944.1|13948.1|13944.1|13941.8|13937.8|8606
1599230100000|2020-09-04 14:35:00|13946.5|13942.5|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|12486
1599230400000|2020-09-04 14:40:00|13945|13941|13949.7|13945.7|13949.7|13945.7|13943.4|13939.4|8601
1599230700000|2020-09-04 14:45:00|13948.1|13944.1|13943.4|13939.4|13949.7|13945.7|13943.4|13939.4|8318
1599231000000|2020-09-04 14:50:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|5871
1599231300000|2020-09-04 14:55:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|7364
1599231600000|2020-09-04 15:00:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|6434
1599231900000|2020-09-04 15:05:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|6761
1599232200000|2020-09-04 15:10:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3513
1599232500000|2020-09-04 15:15:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13937.2|13933.2|3725
1599232800000|2020-09-04 15:20:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|4762
1599233100000|2020-09-04 15:25:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|5295
1599233400000|2020-09-04 15:30:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|5217
1599233700000|2020-09-04 15:35:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|6314
1599234000000|2020-09-04 15:40:00|13934|13930|13935.6|13931.6|13937.2|13933.2|13934|13930|4700
1599234300000|2020-09-04 15:45:00|13934|13930|13934|13930|13934|13930|13934|13930|726
1599234600000|2020-09-04 15:50:00|13932.5|13928.5|13927.8|13923.8|13934|13930|13927.8|13923.8|8040
1599234900000|2020-09-04 15:55:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|6907
1599235200000|2020-09-04 16:00:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|10123
1599235500000|2020-09-04 16:05:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2785
1599235800000|2020-09-04 16:10:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|4176
1599236100000|2020-09-04 16:15:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|1837
1599236400000|2020-09-04 16:20:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|4766
1599236700000|2020-09-04 16:25:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|3533
1599237000000|2020-09-04 16:30:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|6470
1599237300000|2020-09-04 16:35:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1121
1599237600000|2020-09-04 16:40:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13920|13916|5343
1599237900000|2020-09-04 16:45:00|13924.7|13920.7|13921.5|13917.5|13924.7|13920.7|13921.5|13917.5|5200
1599238200000|2020-09-04 16:50:00|13920|13916|13924.7|13920.7|13924.7|13920.7|13920|13916|3328
1599238500000|2020-09-04 16:55:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13920|13916|3947
1599238800000|2020-09-04 17:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2908
1599239100000|2020-09-04 17:05:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|4690
1599239400000|2020-09-04 17:10:00|13918.4|13914.4|13920|13916|13921.5|13917.5|13918.4|13914.4|3710
1599239700000|2020-09-04 17:15:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1951
1599240000000|2020-09-04 17:20:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13920|13916|4045
1599240300000|2020-09-04 17:25:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|5428
1599240600000|2020-09-04 17:30:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|3666
1599240900000|2020-09-04 17:35:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|868
1599241200000|2020-09-04 17:40:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|4947
1599241500000|2020-09-04 17:45:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13920|13916|3968
1599241800000|2020-09-04 17:50:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|4096
1599242100000|2020-09-04 17:55:00|13916.1|13912.1|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|9182
1599242400000|2020-09-04 18:00:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|5452
1599242700000|2020-09-04 18:05:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1563
1599243000000|2020-09-04 18:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|2307
1599243300000|2020-09-04 18:15:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1165
1599243600000|2020-09-04 18:20:00|||||||||6049
1599243900000|2020-09-04 18:25:00|13912.9|13908.9|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3300
1599244200000|2020-09-04 18:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1053
1599244500000|2020-09-04 18:35:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|2483
1599244800000|2020-09-04 18:40:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1204
1599245100000|2020-09-04 18:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|11659
1599245400000|2020-09-04 18:50:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|2612
1599245700000|2020-09-04 18:55:00|13907.5|13903.5|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|11996
1599246000000|2020-09-04 19:00:00|13902.8|13898.8|13909|13905|13909|13905|13902.8|13898.8|16467
1599246300000|2020-09-04 19:05:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|4734
1599246600000|2020-09-04 19:10:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|4147
1599246900000|2020-09-04 19:15:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2532
1599247200000|2020-09-04 19:20:00|13909|13905|13909|13905|13909|13905|13909|13905|679
1599247500000|2020-09-04 19:25:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|4668
1599247800000|2020-09-04 19:30:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|6619
1599248100000|2020-09-04 19:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1555
1599248400000|2020-09-04 19:40:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|5295
1599248700000|2020-09-04 19:45:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|7917
1599249000000|2020-09-04 19:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3236
1599249300000|2020-09-04 19:55:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|5097
1599249600000|2020-09-04 20:00:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|5179
1599249900000|2020-09-04 20:05:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|2650
1599250200000|2020-09-04 20:10:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1157
1599250500000|2020-09-04 20:15:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|2369
1599250800000|2020-09-04 20:20:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|7586
1599251100000|2020-09-04 20:25:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|3500
1599251400000|2020-09-04 20:30:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|1522
1599251700000|2020-09-04 20:35:00|||||||||283
1599252000000|2020-09-04 20:40:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|164
1599252300000|2020-09-04 20:45:00|||||||||1340
1599252600000|2020-09-04 20:50:00|13908.3|13904.3|13909|13905|13909|13905|13908.3|13904.3|2710
1599252900000|2020-09-04 20:55:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|2346
1599429600000|2020-09-06 22:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13909|13905|1056
1599429900000|2020-09-06 22:05:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|1158
1599430200000|2020-09-06 22:10:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|161
1599430500000|2020-09-06 22:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1511
1599430800000|2020-09-06 22:20:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1068
1599431100000|2020-09-06 22:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|129
1599431400000|2020-09-06 22:30:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|792
1599431700000|2020-09-06 22:35:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1370
1599432000000|2020-09-06 22:40:00|||||||||72
1599432300000|2020-09-06 22:45:00|13914.5|13910.5|13913.7|13909.7|13914.5|13910.5|13913.7|13909.7|309
1599432600000|2020-09-06 22:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|403
1599432900000|2020-09-06 22:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|269
1599433200000|2020-09-06 23:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|209
1599433500000|2020-09-06 23:05:00|||||||||40
1599433800000|2020-09-06 23:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|947
1599434100000|2020-09-06 23:15:00|||||||||9
1599434400000|2020-09-06 23:20:00|||||||||263
1599434700000|2020-09-06 23:25:00|||||||||12
1599435000000|2020-09-06 23:30:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|528
1599435300000|2020-09-06 23:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|208
1599435600000|2020-09-06 23:40:00|||||||||11
1599435900000|2020-09-06 23:45:00|||||||||300
1599436200000|2020-09-06 23:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|763
1599436500000|2020-09-06 23:55:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|253
1599436800000|2020-09-07 00:00:00|||||||||88
1599437100000|2020-09-07 00:05:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|575
1599437400000|2020-09-07 00:10:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|176
1599437700000|2020-09-07 00:15:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1074
1599438000000|2020-09-07 00:20:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|833
1599438300000|2020-09-07 00:25:00|13909.8|13905.8|13909|13905|13910.6|13906.6|13909|13905|285
1599438600000|2020-09-07 00:30:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|755
1599438900000|2020-09-07 00:35:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|971
1599439200000|2020-09-07 00:40:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|298
1599439500000|2020-09-07 00:45:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|2063
1599439800000|2020-09-07 00:50:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2800
1599440100000|2020-09-07 00:55:00|||||||||139
1599440400000|2020-09-07 01:00:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|413
1599440700000|2020-09-07 01:05:00|||||||||249
1599441000000|2020-09-07 01:10:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|432
1599441300000|2020-09-07 01:15:00|13909|13905|13909|13905|13909|13905|13909|13905|308
1599441600000|2020-09-07 01:20:00|||||||||7
1599441900000|2020-09-07 01:25:00|||||||||87
1599442200000|2020-09-07 01:30:00|||||||||104
1599442500000|2020-09-07 01:35:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|613
1599442800000|2020-09-07 01:40:00|13909|13905|13909|13905|13909|13905|13909|13905|322
1599443100000|2020-09-07 01:45:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|212
1599443400000|2020-09-07 01:50:00|13909|13905|13909|13905|13909|13905|13909|13905|184
1599443700000|2020-09-07 01:55:00|||||||||73
1599444000000|2020-09-07 02:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1572
1599444300000|2020-09-07 02:05:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|859
1599444600000|2020-09-07 02:10:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|317
1599444900000|2020-09-07 02:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|576
1599445200000|2020-09-07 02:20:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|314
1599445500000|2020-09-07 02:25:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|517
1599446100000|2020-09-07 02:35:00|||||||||8
1599446400000|2020-09-07 02:40:00|||||||||296
1599446700000|2020-09-07 02:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|993
1599447000000|2020-09-07 02:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|128
1599447300000|2020-09-07 02:55:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1236
1599447600000|2020-09-07 03:00:00|||||||||45
1599447900000|2020-09-07 03:05:00|||||||||93
1599448200000|2020-09-07 03:10:00|13909|13905|13909|13905|13909|13905|13909|13905|1201
1599448500000|2020-09-07 03:15:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|430
1599448800000|2020-09-07 03:20:00|||||||||7
1599449100000|2020-09-07 03:25:00|||||||||227
1599449400000|2020-09-07 03:30:00|||||||||1
1599449700000|2020-09-07 03:35:00|||||||||27
1599450000000|2020-09-07 03:40:00|||||||||50
1599450300000|2020-09-07 03:45:00|||||||||1189
1599450600000|2020-09-07 03:50:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|312
1599450900000|2020-09-07 03:55:00|||||||||7
1599451200000|2020-09-07 04:00:00|||||||||2
1599451500000|2020-09-07 04:05:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|349
1599451800000|2020-09-07 04:10:00|||||||||161
1599452100000|2020-09-07 04:15:00|||||||||110
1599452400000|2020-09-07 04:20:00|||||||||75
1599452700000|2020-09-07 04:25:00|||||||||154
1599453000000|2020-09-07 04:30:00|||||||||325
1599453300000|2020-09-07 04:35:00|||||||||254
1599453600000|2020-09-07 04:40:00|||||||||370
1599453900000|2020-09-07 04:45:00|||||||||167
1599454200000|2020-09-07 04:50:00|||||||||8
1599454500000|2020-09-07 04:55:00|||||||||107
1599454800000|2020-09-07 05:00:00|||||||||2
1599455100000|2020-09-07 05:05:00|||||||||114
1599455400000|2020-09-07 05:10:00|||||||||15
1599455700000|2020-09-07 05:15:00|||||||||235
1599456000000|2020-09-07 05:20:00|||||||||373
1599456300000|2020-09-07 05:25:00|||||||||157
1599456600000|2020-09-07 05:30:00|||||||||19
1599456900000|2020-09-07 05:35:00|||||||||183
1599457200000|2020-09-07 05:40:00|||||||||179
1599457500000|2020-09-07 05:45:00|||||||||56
1599457800000|2020-09-07 05:50:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|958
1599458100000|2020-09-07 05:55:00|||||||||910
1599458400000|2020-09-07 06:00:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|957
1599458700000|2020-09-07 06:05:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|1434
1599459000000|2020-09-07 06:10:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|1592
1599459300000|2020-09-07 06:15:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|1107
1599459600000|2020-09-07 06:20:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|221
1599459900000|2020-09-07 06:25:00|||||||||113
1599460200000|2020-09-07 06:30:00|||||||||296
1599460500000|2020-09-07 06:35:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|1139
1599460800000|2020-09-07 06:40:00|||||||||205
1599461100000|2020-09-07 06:45:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1476
1599461400000|2020-09-07 06:50:00|||||||||136
1599461700000|2020-09-07 06:55:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|602
1599462000000|2020-09-07 07:00:00|||||||||521
1599462300000|2020-09-07 07:05:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1762
1599462600000|2020-09-07 07:10:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|1305
1599462900000|2020-09-07 07:15:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1089
1599463200000|2020-09-07 07:20:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13909|13905|2208
1599463500000|2020-09-07 07:25:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1317
1599463800000|2020-09-07 07:30:00|13910.6|13906.6|13913.7|13909.7|13913.7|13909.7|13910.6|13906.6|1223
1599464100000|2020-09-07 07:35:00|||||||||672
1599464400000|2020-09-07 07:40:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1761
1599464700000|2020-09-07 07:45:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|1480
1599465000000|2020-09-07 07:50:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1957
1599465300000|2020-09-07 07:55:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1254
1599465600000|2020-09-07 08:00:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|887
1599465900000|2020-09-07 08:05:00|||||||||486
1599466200000|2020-09-07 08:10:00|||||||||303
1599466500000|2020-09-07 08:15:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1481
1599466800000|2020-09-07 08:20:00|||||||||267
1599467100000|2020-09-07 08:25:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|3463
1599467400000|2020-09-07 08:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|2348
1599467700000|2020-09-07 08:35:00|||||||||262
1599468000000|2020-09-07 08:40:00|||||||||229
1599468300000|2020-09-07 08:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|309
1599468600000|2020-09-07 08:50:00|||||||||404
1599468900000|2020-09-07 08:55:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1292
1599469200000|2020-09-07 09:00:00|||||||||184
1599469500000|2020-09-07 09:05:00|||||||||829
1599469800000|2020-09-07 09:10:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|768
1599470100000|2020-09-07 09:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|686
1599470400000|2020-09-07 09:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|286
1599470700000|2020-09-07 09:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|441
1599471000000|2020-09-07 09:30:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2273
1599471300000|2020-09-07 09:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|2245
1599471600000|2020-09-07 09:40:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2037
1599471900000|2020-09-07 09:45:00|||||||||164
1599472200000|2020-09-07 09:50:00|||||||||558
1599472500000|2020-09-07 09:55:00|||||||||92
1599472800000|2020-09-07 10:00:00|||||||||354
1599473100000|2020-09-07 10:05:00|||||||||626
1599473400000|2020-09-07 10:10:00|||||||||621
1599473700000|2020-09-07 10:15:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|2764
1599474000000|2020-09-07 10:20:00|||||||||497
1599474300000|2020-09-07 10:25:00|||||||||5
1599474600000|2020-09-07 10:30:00|||||||||11
1599474900000|2020-09-07 10:35:00|||||||||211
1599475200000|2020-09-07 10:40:00|||||||||359
1599475500000|2020-09-07 10:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|881
1599475800000|2020-09-07 10:50:00|||||||||34
1599476100000|2020-09-07 10:55:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|838
1599476400000|2020-09-07 11:00:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1755
1599476700000|2020-09-07 11:05:00|||||||||697
1599477000000|2020-09-07 11:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|220
1599477300000|2020-09-07 11:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|763
1599477600000|2020-09-07 11:20:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1576
1599477900000|2020-09-07 11:25:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|476
1599478200000|2020-09-07 11:30:00|||||||||49
1599478500000|2020-09-07 11:35:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1259
1599478800000|2020-09-07 11:40:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|705
1599479100000|2020-09-07 11:45:00|||||||||783
1599479400000|2020-09-07 11:50:00|||||||||226
1599479700000|2020-09-07 11:55:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|396
1599480000000|2020-09-07 12:00:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|629
1599480300000|2020-09-07 12:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|752
1599480600000|2020-09-07 12:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|229
1599480900000|2020-09-07 12:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|740
1599481200000|2020-09-07 12:20:00|||||||||37
1599481500000|2020-09-07 12:25:00|||||||||261
1599481800000|2020-09-07 12:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|402
1599482100000|2020-09-07 12:35:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|345
1599482400000|2020-09-07 12:40:00|||||||||42
1599482700000|2020-09-07 12:45:00|||||||||103
1599483000000|2020-09-07 12:50:00|||||||||66
1599483300000|2020-09-07 12:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1131
1599483600000|2020-09-07 13:00:00|||||||||21
1599483900000|2020-09-07 13:05:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|868
1599484200000|2020-09-07 13:10:00|||||||||17
1599484500000|2020-09-07 13:15:00|||||||||26
1599484800000|2020-09-07 13:20:00|||||||||37
1599485100000|2020-09-07 13:25:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|2053
1599485400000|2020-09-07 13:30:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|2334
1599485700000|2020-09-07 13:35:00|||||||||209
1599486000000|2020-09-07 13:40:00|||||||||94
1599486300000|2020-09-07 13:45:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|612
1599486600000|2020-09-07 13:50:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|595
1599486900000|2020-09-07 13:55:00|||||||||407
1599487200000|2020-09-07 14:00:00|||||||||634
1599487500000|2020-09-07 14:05:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|1519
1599487800000|2020-09-07 14:10:00|||||||||91
1599488100000|2020-09-07 14:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|601
1599488400000|2020-09-07 14:20:00|||||||||236
1599488700000|2020-09-07 14:25:00|||||||||720
1599489000000|2020-09-07 14:30:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1370
1599489300000|2020-09-07 14:35:00|||||||||64
1599489600000|2020-09-07 14:40:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1479
1599489900000|2020-09-07 14:45:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1290
1599490200000|2020-09-07 14:50:00|||||||||103
1599490500000|2020-09-07 14:55:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|447
1599490800000|2020-09-07 15:00:00|13909|13905|13909|13905|13909|13905|13909|13905|1837
1599491100000|2020-09-07 15:05:00|||||||||253
1599491400000|2020-09-07 15:10:00|||||||||168
1599491700000|2020-09-07 15:15:00|||||||||213
1599492000000|2020-09-07 15:20:00|||||||||99
1599492300000|2020-09-07 15:25:00|||||||||194
1599492600000|2020-09-07 15:30:00|||||||||1442
1599492900000|2020-09-07 15:35:00|||||||||42
1599493200000|2020-09-07 15:40:00|||||||||25
1599493500000|2020-09-07 15:45:00|||||||||777
1599493800000|2020-09-07 15:50:00|||||||||248
1599494100000|2020-09-07 15:55:00|||||||||116
1599494400000|2020-09-07 16:00:00|||||||||23
1599494700000|2020-09-07 16:05:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|2421
1599495000000|2020-09-07 16:10:00|||||||||3
1599495300000|2020-09-07 16:15:00|||||||||2
1599495600000|2020-09-07 16:20:00|||||||||117
1599495900000|2020-09-07 16:25:00|||||||||418
1599496200000|2020-09-07 16:30:00|||||||||1897
1599496500000|2020-09-07 16:35:00|13909|13905|13909|13905|13909|13905|13909|13905|321
1599496800000|2020-09-07 16:40:00|||||||||251
1599497100000|2020-09-07 16:45:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1633
1599497400000|2020-09-07 16:50:00|||||||||749
1599497700000|2020-09-07 16:55:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1370
1599516000000|2020-09-07 22:00:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|148
1599516300000|2020-09-07 22:05:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|602
1599516600000|2020-09-07 22:10:00|||||||||9
1599516900000|2020-09-07 22:15:00|||||||||228
1599517200000|2020-09-07 22:20:00|||||||||6
1599517500000|2020-09-07 22:25:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|177
1599517800000|2020-09-07 22:30:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|573
1599518100000|2020-09-07 22:35:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|366
1599518400000|2020-09-07 22:40:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|160
1599518700000|2020-09-07 22:45:00|||||||||386
1599519000000|2020-09-07 22:50:00|||||||||426
1599519300000|2020-09-07 22:55:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|247
1599519600000|2020-09-07 23:00:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|243
1599519900000|2020-09-07 23:05:00|||||||||24
1599520200000|2020-09-07 23:10:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|281
1599520500000|2020-09-07 23:15:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|459
1599520800000|2020-09-07 23:20:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|76
1599521100000|2020-09-07 23:25:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|661
1599521400000|2020-09-07 23:30:00|||||||||25
1599521700000|2020-09-07 23:35:00|||||||||178
1599522000000|2020-09-07 23:40:00|||||||||7
1599522300000|2020-09-07 23:45:00|||||||||131
1599522600000|2020-09-07 23:50:00|||||||||45
1599522900000|2020-09-07 23:55:00|||||||||71
1599523200000|2020-09-08 00:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|421
1599523500000|2020-09-08 00:05:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|629
1599523800000|2020-09-08 00:10:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2887
1599524100000|2020-09-08 00:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|189
1599524400000|2020-09-08 00:20:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|773
1599524700000|2020-09-08 00:25:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|534
1599525000000|2020-09-08 00:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|898
1599525300000|2020-09-08 00:35:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1150
1599525600000|2020-09-08 00:40:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|436
1599525900000|2020-09-08 00:45:00|||||||||380
1599526200000|2020-09-08 00:50:00|||||||||22
1599526500000|2020-09-08 00:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|317
1599526800000|2020-09-08 01:00:00|||||||||365
1599527100000|2020-09-08 01:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1129
1599527400000|2020-09-08 01:10:00|||||||||270
1599527700000|2020-09-08 01:15:00|||||||||602
1599528000000|2020-09-08 01:20:00|||||||||28
1599528300000|2020-09-08 01:25:00|13917.6|13913.6|13916.8|13912.8|13917.6|13913.6|13915.3|13911.3|1808
1599528600000|2020-09-08 01:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|202
1599528900000|2020-09-08 01:35:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|724
1599529200000|2020-09-08 01:40:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|490
1599529500000|2020-09-08 01:45:00|||||||||391
1599529800000|2020-09-08 01:50:00|||||||||3
1599530100000|2020-09-08 01:55:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|649
1599530400000|2020-09-08 02:00:00|||||||||418
1599530700000|2020-09-08 02:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|653
1599531000000|2020-09-08 02:10:00|||||||||37
1599531300000|2020-09-08 02:15:00|||||||||284
1599531600000|2020-09-08 02:20:00|||||||||144
1599531900000|2020-09-08 02:25:00|||||||||12
1599532200000|2020-09-08 02:30:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|350
1599532500000|2020-09-08 02:35:00|||||||||13
1599532800000|2020-09-08 02:40:00|||||||||140
1599533100000|2020-09-08 02:45:00|||||||||20
1599533400000|2020-09-08 02:50:00|||||||||71
1599533700000|2020-09-08 02:55:00|||||||||41
1599534000000|2020-09-08 03:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|408
1599534300000|2020-09-08 03:05:00|||||||||24
1599534600000|2020-09-08 03:10:00|||||||||19
1599534900000|2020-09-08 03:15:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|702
1599535200000|2020-09-08 03:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|179
1599535500000|2020-09-08 03:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|359
1599535800000|2020-09-08 03:30:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|710
1599536100000|2020-09-08 03:35:00|||||||||459
1599536400000|2020-09-08 03:40:00|||||||||330
1599536700000|2020-09-08 03:45:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|775
1599537000000|2020-09-08 03:50:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2293
1599537300000|2020-09-08 03:55:00|||||||||171
1599537600000|2020-09-08 04:00:00|||||||||147
1599537900000|2020-09-08 04:05:00|||||||||126
1599538200000|2020-09-08 04:10:00|||||||||647
1599538500000|2020-09-08 04:15:00|||||||||47
1599538800000|2020-09-08 04:20:00|||||||||127
1599539100000|2020-09-08 04:25:00|||||||||61
1599539400000|2020-09-08 04:30:00|||||||||209
1599539700000|2020-09-08 04:35:00|||||||||50
1599540000000|2020-09-08 04:40:00|||||||||156
1599540300000|2020-09-08 04:45:00|||||||||5
1599540600000|2020-09-08 04:50:00|||||||||15
1599540900000|2020-09-08 04:55:00|||||||||61
1599541200000|2020-09-08 05:00:00|||||||||19
1599541500000|2020-09-08 05:05:00|||||||||39
1599541800000|2020-09-08 05:10:00|||||||||42
1599542100000|2020-09-08 05:15:00|||||||||43
1599542400000|2020-09-08 05:20:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|709
1599542700000|2020-09-08 05:25:00|||||||||47
1599543000000|2020-09-08 05:30:00|||||||||140
1599543300000|2020-09-08 05:35:00|||||||||305
1599543600000|2020-09-08 05:40:00|||||||||124
1599543900000|2020-09-08 05:45:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1204
1599544200000|2020-09-08 05:50:00|||||||||80
1599544500000|2020-09-08 05:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1127
1599544800000|2020-09-08 06:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|2668
1599545100000|2020-09-08 06:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|1444
1599545400000|2020-09-08 06:10:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2061
1599545700000|2020-09-08 06:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1379
1599546000000|2020-09-08 06:20:00|||||||||505
1599546300000|2020-09-08 06:25:00|13913.7|13909.7|13912.2|13908.2|13915.3|13911.3|13912.2|13908.2|1873
1599546600000|2020-09-08 06:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|689
1599546900000|2020-09-08 06:35:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|969
1599547200000|2020-09-08 06:40:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|471
1599547500000|2020-09-08 06:45:00|||||||||203
1599547800000|2020-09-08 06:50:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|830
1599548100000|2020-09-08 06:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|417
1599548400000|2020-09-08 07:00:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|3102
1599548700000|2020-09-08 07:05:00|||||||||535
1599549000000|2020-09-08 07:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13918.4|13914.4|3284
1599549300000|2020-09-08 07:15:00|13918.4|13914.4|13920|13916|13921.5|13917.5|13918.4|13914.4|2543
1599549600000|2020-09-08 07:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|2063
1599549900000|2020-09-08 07:25:00|13920|13916|13918.4|13914.4|13920|13916|13916.8|13912.8|1633
1599550200000|2020-09-08 07:30:00|13920|13916|13918.4|13914.4|13920|13916|13916.8|13912.8|553
1599550500000|2020-09-08 07:35:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2624
1599550800000|2020-09-08 07:40:00|||||||||905
1599551100000|2020-09-08 07:45:00|||||||||298
1599551400000|2020-09-08 07:50:00|13915.3|13911.3|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|1354
1599551700000|2020-09-08 07:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|887
1599552000000|2020-09-08 08:00:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|122
1599552300000|2020-09-08 08:05:00|||||||||47
1599552600000|2020-09-08 08:10:00|||||||||156
1599552900000|2020-09-08 08:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1773
1599553200000|2020-09-08 08:20:00|||||||||1062
1599553500000|2020-09-08 08:25:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1453
1599553800000|2020-09-08 08:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|928
1599554100000|2020-09-08 08:35:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|3272
1599554400000|2020-09-08 08:40:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13920|13916|2340
1599554700000|2020-09-08 08:45:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|2519
1599555000000|2020-09-08 08:50:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13923.1|13919.1|3442
1599555300000|2020-09-08 08:55:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|5386
1599555600000|2020-09-08 09:00:00|13926.2|13922.2|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|4071
1599555900000|2020-09-08 09:05:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|3647
1599556200000|2020-09-08 09:10:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1860
1599556500000|2020-09-08 09:15:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1575
1599556800000|2020-09-08 09:20:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2199
1599557100000|2020-09-08 09:25:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|5659
1599557400000|2020-09-08 09:30:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|3054
1599557700000|2020-09-08 09:35:00|13928.6|13924.6|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2916
1599558000000|2020-09-08 09:40:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1601
1599558300000|2020-09-08 09:45:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|2239
1599558600000|2020-09-08 09:50:00|13929.3|13925.3|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|3793
1599558900000|2020-09-08 09:55:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|1872
1599559200000|2020-09-08 10:00:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|2405
1599559500000|2020-09-08 10:05:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|2981
1599559800000|2020-09-08 10:10:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|2768
1599560100000|2020-09-08 10:15:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1784
1599560400000|2020-09-08 10:20:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1142
1599560700000|2020-09-08 10:25:00|13934|13930|13934|13930|13935.6|13931.6|13932.5|13928.5|1840
1599561000000|2020-09-08 10:30:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|3262
1599561300000|2020-09-08 10:35:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|660
1599561600000|2020-09-08 10:40:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|1165
1599561900000|2020-09-08 10:45:00|||||||||2112
1599562200000|2020-09-08 10:50:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2892
1599562500000|2020-09-08 10:55:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|2491
1599562800000|2020-09-08 11:00:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|4360
1599563100000|2020-09-08 11:05:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2089
1599563400000|2020-09-08 11:10:00|||||||||709
1599563700000|2020-09-08 11:15:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|782
1599564000000|2020-09-08 11:20:00|||||||||2044
1599564300000|2020-09-08 11:25:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2051
1599564600000|2020-09-08 11:30:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1427
1599564900000|2020-09-08 11:35:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|8263
1599565200000|2020-09-08 11:40:00|13932.5|13928.5|13934|13930|13934|13930|13930.9|13926.9|4187
1599565500000|2020-09-08 11:45:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|4779
1599565800000|2020-09-08 11:50:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|2517
1599566100000|2020-09-08 11:55:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|3278
1599566400000|2020-09-08 12:00:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4275
1599566700000|2020-09-08 12:05:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|4623
1599567000000|2020-09-08 12:10:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13935.6|13931.6|13379
1599567300000|2020-09-08 12:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2580
1599567600000|2020-09-08 12:20:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|7491
1599567900000|2020-09-08 12:25:00|13937.2|13933.2|13941.8|13937.8|13941.8|13937.8|13937.2|13933.2|5542
1599568200000|2020-09-08 12:30:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|4208
1599568500000|2020-09-08 12:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|8956
1599568800000|2020-09-08 12:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|6399
1599569100000|2020-09-08 12:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4857
1599569400000|2020-09-08 12:50:00|13938.7|13934.7|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|4998
1599569700000|2020-09-08 12:55:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13935.6|13931.6|6283
1599570000000|2020-09-08 13:00:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|4669
1599570300000|2020-09-08 13:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|3959
1599570600000|2020-09-08 13:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|4316
1599570900000|2020-09-08 13:15:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|2457
1599571200000|2020-09-08 13:20:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13934|13930|3460
1599571500000|2020-09-08 13:25:00|13934|13930|13934|13930|13934|13930|13934|13930|6587
1599571800000|2020-09-08 13:30:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|4920
1599572100000|2020-09-08 13:35:00|13935.6|13931.6|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|2919
1599572400000|2020-09-08 13:40:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13935.6|13931.6|7708
1599572700000|2020-09-08 13:45:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13937.2|13933.2|19213
1599573000000|2020-09-08 13:50:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|17784
1599573300000|2020-09-08 13:55:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|5083
1599573600000|2020-09-08 14:00:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|7536
1599573900000|2020-09-08 14:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|7225
1599574200000|2020-09-08 14:10:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|10978
1599574500000|2020-09-08 14:15:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|8081
1599574800000|2020-09-08 14:20:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|16480
1599575100000|2020-09-08 14:25:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|13768
1599575400000|2020-09-08 14:30:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13943.4|13939.4|12875
1599575700000|2020-09-08 14:35:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|7271
1599576000000|2020-09-08 14:40:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|8785
1599576300000|2020-09-08 14:45:00|13945|13941|13949.7|13945.7|13949.7|13945.7|13943.4|13939.4|7716
1599576600000|2020-09-08 14:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|5339
1599576900000|2020-09-08 14:55:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5796
1599577200000|2020-09-08 15:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|7977
1599577500000|2020-09-08 15:05:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5352
1599577800000|2020-09-08 15:10:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|5881
1599578100000|2020-09-08 15:15:00|13948.1|13944.1|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|4458
1599578400000|2020-09-08 15:20:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|5102
1599578700000|2020-09-08 15:25:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|2105
1599579000000|2020-09-08 15:30:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13945|13941|6883
1599579300000|2020-09-08 15:35:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2883
1599579600000|2020-09-08 15:40:00|13946.5|13942.5|13945|13941|13948.1|13944.1|13943.4|13939.4|7329
1599579900000|2020-09-08 15:45:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|2271
1599580200000|2020-09-08 15:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|4509
1599580500000|2020-09-08 15:55:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|1898
1599580800000|2020-09-08 16:00:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|3943
1599581100000|2020-09-08 16:05:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1958
1599581400000|2020-09-08 16:10:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1726
1599581700000|2020-09-08 16:15:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|400
1599582000000|2020-09-08 16:20:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13943.4|13939.4|5181
1599582300000|2020-09-08 16:25:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|5394
1599582600000|2020-09-08 16:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3646
1599582900000|2020-09-08 16:35:00|||||||||426
1599583200000|2020-09-08 16:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1147
1599583500000|2020-09-08 16:45:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2433
1599583800000|2020-09-08 16:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2021
1599584100000|2020-09-08 16:55:00|||||||||958
1599584400000|2020-09-08 17:00:00|13943.4|13939.4|13940.3|13936.3|13946.5|13942.5|13938.7|13934.7|6268
1599584700000|2020-09-08 17:05:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2147
1599585000000|2020-09-08 17:10:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2775
1599585300000|2020-09-08 17:15:00|||||||||838
1599585600000|2020-09-08 17:20:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3316
1599585900000|2020-09-08 17:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|805
1599586200000|2020-09-08 17:30:00|13945|13941|13943.4|13939.4|13945|13941|13941.8|13937.8|6346
1599586500000|2020-09-08 17:35:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1878
1599586800000|2020-09-08 17:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2588
1599587100000|2020-09-08 17:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2783
1599587400000|2020-09-08 17:50:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|863
1599587700000|2020-09-08 17:55:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|936
1599588000000|2020-09-08 18:00:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|3075
1599588300000|2020-09-08 18:05:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|789
1599588600000|2020-09-08 18:10:00|||||||||462
1599588900000|2020-09-08 18:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1016
1599589200000|2020-09-08 18:20:00|||||||||712
1599589500000|2020-09-08 18:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1817
1599589800000|2020-09-08 18:30:00|13945|13941|13943.4|13939.4|13945|13941|13941.8|13937.8|5384
1599590100000|2020-09-08 18:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2558
1599590400000|2020-09-08 18:40:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1785
1599590700000|2020-09-08 18:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|4724
1599591000000|2020-09-08 18:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1413
1599591300000|2020-09-08 18:55:00|13943.4|13939.4|13940.3|13936.3|13946.5|13942.5|13940.3|13936.3|18443
1599591600000|2020-09-08 19:00:00|13938.7|13934.7|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|12210
1599591900000|2020-09-08 19:05:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|4431
1599592200000|2020-09-08 19:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|4965
1599592500000|2020-09-08 19:15:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|6977
1599592800000|2020-09-08 19:20:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1050
1599593100000|2020-09-08 19:25:00|||||||||309
1599593400000|2020-09-08 19:30:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|5502
1599593700000|2020-09-08 19:35:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3822
1599594000000|2020-09-08 19:40:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|4417
1599594300000|2020-09-08 19:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3089
1599594600000|2020-09-08 19:50:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4780
1599594900000|2020-09-08 19:55:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|5884
1599595200000|2020-09-08 20:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6823
1599595500000|2020-09-08 20:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3452
1599595800000|2020-09-08 20:10:00|||||||||1823
1599596100000|2020-09-08 20:15:00|||||||||568
1599596400000|2020-09-08 20:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|5771
1599596700000|2020-09-08 20:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|911
1599597000000|2020-09-08 20:30:00|||||||||1551
1599597300000|2020-09-08 20:35:00|||||||||1300
1599597600000|2020-09-08 20:40:00|||||||||1118
1599597900000|2020-09-08 20:45:00|||||||||2341
1599598200000|2020-09-08 20:50:00|||||||||649
1599598500000|2020-09-08 20:55:00|13944.2|13940.2|13943.4|13939.4|13945|13941|13943.4|13939.4|2591
1599602400000|2020-09-08 22:00:00|13953.6|13949.6|13960.6|13956.6|13962.2|13958.2|13953.6|13949.6|6868
1599602700000|2020-09-08 22:05:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|2259
1599603000000|2020-09-08 22:10:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2687
1599603300000|2020-09-08 22:15:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2021
1599603600000|2020-09-08 22:20:00|13959|13955|13959|13955|13959.8|13955.8|13957.5|13953.5|3874
1599603900000|2020-09-08 22:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1516
1599604200000|2020-09-08 22:30:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2044
1599604500000|2020-09-08 22:35:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2074
1599604800000|2020-09-08 22:40:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|2804
1599605100000|2020-09-08 22:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|315
1599605400000|2020-09-08 22:50:00|||||||||566
1599605700000|2020-09-08 22:55:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|764
1599606000000|2020-09-08 23:00:00|13959|13955|13959|13955|13959|13955|13959|13955|1195
1599606300000|2020-09-08 23:05:00|||||||||405
1599606600000|2020-09-08 23:10:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|1638
1599606900000|2020-09-08 23:15:00|||||||||66
1599607200000|2020-09-08 23:20:00|||||||||336
1599607500000|2020-09-08 23:25:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|482
1599607800000|2020-09-08 23:30:00|||||||||219
1599608100000|2020-09-08 23:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1626
1599608400000|2020-09-08 23:40:00|||||||||92
1599608700000|2020-09-08 23:45:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1472
1599609000000|2020-09-08 23:50:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1278
1599609300000|2020-09-08 23:55:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|616
1599609600000|2020-09-09 00:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1426
1599609900000|2020-09-09 00:05:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2000
1599610200000|2020-09-09 00:10:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|440
1599610500000|2020-09-09 00:15:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1256
1599610800000|2020-09-09 00:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1688
1599611100000|2020-09-09 00:25:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1110
1599611400000|2020-09-09 00:30:00|||||||||162
1599611700000|2020-09-09 00:35:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|897
1599612000000|2020-09-09 00:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2853
1599612300000|2020-09-09 00:45:00|||||||||106
1599612600000|2020-09-09 00:50:00|||||||||376
1599612900000|2020-09-09 00:55:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1324
1599613200000|2020-09-09 01:00:00|||||||||295
1599613500000|2020-09-09 01:05:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1177
1599613800000|2020-09-09 01:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|944
1599614100000|2020-09-09 01:15:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|2349
1599614400000|2020-09-09 01:20:00|||||||||45
1599614700000|2020-09-09 01:25:00|||||||||1287
1599615000000|2020-09-09 01:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1068
1599615300000|2020-09-09 01:35:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1844
1599615600000|2020-09-09 01:40:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1510
1599615900000|2020-09-09 01:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2019
1599616200000|2020-09-09 01:50:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|670
1599616500000|2020-09-09 01:55:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1148
1599616800000|2020-09-09 02:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|844
1599617100000|2020-09-09 02:05:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|762
1599617400000|2020-09-09 02:10:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1695
1599617700000|2020-09-09 02:15:00|||||||||465
1599618000000|2020-09-09 02:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1459
1599618300000|2020-09-09 02:25:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|363
1599618600000|2020-09-09 02:30:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1179
1599618900000|2020-09-09 02:35:00|||||||||223
1599619200000|2020-09-09 02:40:00|||||||||12
1599619500000|2020-09-09 02:45:00|||||||||13
1599619800000|2020-09-09 02:50:00|||||||||7
1599620100000|2020-09-09 02:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1101
1599620400000|2020-09-09 03:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|83
1599620700000|2020-09-09 03:05:00|||||||||244
1599621000000|2020-09-09 03:10:00|||||||||28
1599621300000|2020-09-09 03:15:00|||||||||1200
1599621600000|2020-09-09 03:20:00|||||||||451
1599621900000|2020-09-09 03:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|588
1599622200000|2020-09-09 03:30:00|||||||||266
1599622500000|2020-09-09 03:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|688
1599622800000|2020-09-09 03:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|179
1599623100000|2020-09-09 03:45:00|||||||||15
1599623400000|2020-09-09 03:50:00|||||||||53
1599623700000|2020-09-09 03:55:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|671
1599624000000|2020-09-09 04:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|914
1599624300000|2020-09-09 04:05:00|||||||||135
1599624600000|2020-09-09 04:10:00|||||||||7
1599624900000|2020-09-09 04:15:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|560
1599625200000|2020-09-09 04:20:00|||||||||539
1599625500000|2020-09-09 04:25:00|||||||||185
1599625800000|2020-09-09 04:30:00|||||||||17
1599626100000|2020-09-09 04:35:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|719
1599626400000|2020-09-09 04:40:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|684
1599626700000|2020-09-09 04:45:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|933
1599627000000|2020-09-09 04:50:00|||||||||280
1599627300000|2020-09-09 04:55:00|||||||||45
1599627600000|2020-09-09 05:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2579
1599627900000|2020-09-09 05:05:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1546
1599628200000|2020-09-09 05:10:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1186
1599628500000|2020-09-09 05:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|111
1599628800000|2020-09-09 05:20:00|||||||||42
1599629100000|2020-09-09 05:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|551
1599629400000|2020-09-09 05:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1209
1599629700000|2020-09-09 05:35:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|970
1599630000000|2020-09-09 05:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|414
1599630300000|2020-09-09 05:45:00|||||||||43
1599630600000|2020-09-09 05:50:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|637
1599630900000|2020-09-09 05:55:00|||||||||9
1599631200000|2020-09-09 06:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1521
1599631500000|2020-09-09 06:05:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1125
1599631800000|2020-09-09 06:10:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1178
1599632100000|2020-09-09 06:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|2676
1599632400000|2020-09-09 06:20:00|||||||||660
1599632700000|2020-09-09 06:25:00|||||||||411
1599633000000|2020-09-09 06:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1972
1599633300000|2020-09-09 06:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1366
1599633600000|2020-09-09 06:40:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|1942
1599633900000|2020-09-09 06:45:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|1828
1599634200000|2020-09-09 06:50:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|540
1599634500000|2020-09-09 06:55:00|||||||||270
1599634800000|2020-09-09 07:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2479
1599635100000|2020-09-09 07:05:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|2119
1599635400000|2020-09-09 07:10:00|13955.9|13951.9|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|2089
1599635700000|2020-09-09 07:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1525
1599636000000|2020-09-09 07:20:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2684
1599636300000|2020-09-09 07:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|3581
1599636600000|2020-09-09 07:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2241
1599636900000|2020-09-09 07:35:00|||||||||287
1599637200000|2020-09-09 07:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|476
1599637500000|2020-09-09 07:45:00|13948.1|13944.1|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|3339
1599637800000|2020-09-09 07:50:00|||||||||1056
1599638100000|2020-09-09 07:55:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1919
1599638400000|2020-09-09 08:00:00|13945|13941|13945|13941|13945|13941|13945|13941|890
1599638700000|2020-09-09 08:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1034
1599639000000|2020-09-09 08:10:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|887
1599639300000|2020-09-09 08:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|1063
1599639600000|2020-09-09 08:20:00|13944.2|13940.2|13945|13941|13945|13941|13943.4|13939.4|2356
1599639900000|2020-09-09 08:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|989
1599640200000|2020-09-09 08:30:00|13945|13941|13945|13941|13945|13941|13945|13941|351
1599640500000|2020-09-09 08:35:00|||||||||659
1599640800000|2020-09-09 08:40:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|1532
1599641100000|2020-09-09 08:45:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|384
1599641400000|2020-09-09 08:50:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|237
1599641700000|2020-09-09 08:55:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1247
1599642000000|2020-09-09 09:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|665
1599642300000|2020-09-09 09:05:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|591
1599642600000|2020-09-09 09:10:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|1398
1599642900000|2020-09-09 09:15:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|360
1599643200000|2020-09-09 09:20:00|||||||||30
1599643500000|2020-09-09 09:25:00|13945|13941|13945|13941|13945|13941|13945|13941|1292
1599643800000|2020-09-09 09:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|882
1599644100000|2020-09-09 09:35:00|||||||||1395
1599644400000|2020-09-09 09:40:00|13941.8|13937.8|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|1808
1599644700000|2020-09-09 09:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2913
1599645000000|2020-09-09 09:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1203
1599645300000|2020-09-09 09:55:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1255
1599645600000|2020-09-09 10:00:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2213
1599645900000|2020-09-09 10:05:00|||||||||190
1599646200000|2020-09-09 10:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1337
1599646500000|2020-09-09 10:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|1654
1599646800000|2020-09-09 10:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|512
1599647100000|2020-09-09 10:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|919
1599647400000|2020-09-09 10:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1537
1599647700000|2020-09-09 10:35:00|||||||||78
1599648000000|2020-09-09 10:40:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1381
1599648300000|2020-09-09 10:45:00|||||||||139
1599648600000|2020-09-09 10:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|326
1599648900000|2020-09-09 10:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1206
1599649200000|2020-09-09 11:00:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2055
1599649500000|2020-09-09 11:05:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|832
1599649800000|2020-09-09 11:10:00|||||||||1181
1599650100000|2020-09-09 11:15:00|13945|13941|13945|13941|13945|13941|13945|13941|200
1599650400000|2020-09-09 11:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|840
1599650700000|2020-09-09 11:25:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2640
1599651000000|2020-09-09 11:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|2350
1599651300000|2020-09-09 11:35:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2646
1599651600000|2020-09-09 11:40:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|3121
1599651900000|2020-09-09 11:45:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1140
1599652200000|2020-09-09 11:50:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13934|13930|6374
1599652500000|2020-09-09 11:55:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1533
1599652800000|2020-09-09 12:00:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13932.5|13928.5|7935
1599653100000|2020-09-09 12:05:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|4647
1599653400000|2020-09-09 12:10:00|13936.4|13932.4|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|4044
1599653700000|2020-09-09 12:15:00|13934|13930|13937.2|13933.2|13937.2|13933.2|13934|13930|4437
1599654000000|2020-09-09 12:20:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|5692
1599654300000|2020-09-09 12:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2521
1599654600000|2020-09-09 12:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|6436
1599654900000|2020-09-09 12:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1887
1599655200000|2020-09-09 12:40:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|3232
1599655500000|2020-09-09 12:45:00|13946.5|13942.5|13938.7|13934.7|13948.1|13944.1|13937.2|13933.2|12678
1599655800000|2020-09-09 12:50:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13938.7|13934.7|11184
1599656100000|2020-09-09 12:55:00|13941.8|13937.8|13945|13941|13946.5|13942.5|13940.3|13936.3|3937
1599656400000|2020-09-09 13:00:00|13946.5|13942.5|13941.8|13937.8|13948.1|13944.1|13941.8|13937.8|8995
1599656700000|2020-09-09 13:05:00|13940.3|13936.3|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|6524
1599657000000|2020-09-09 13:10:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|5685
1599657300000|2020-09-09 13:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2960
1599657600000|2020-09-09 13:20:00|13938.7|13934.7|13941.8|13937.8|13943.4|13939.4|13938.7|13934.7|854
1599657900000|2020-09-09 13:25:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13940.3|13936.3|4380
1599658200000|2020-09-09 13:30:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13943.4|13939.4|4910
1599658500000|2020-09-09 13:35:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13941.8|13937.8|5048
1599658800000|2020-09-09 13:40:00|13941.8|13937.8|13941.8|13937.8|13945|13941|13941.8|13937.8|5516
1599659100000|2020-09-09 13:45:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5370
1599659400000|2020-09-09 13:50:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|7185
1599659700000|2020-09-09 13:55:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|6942
1599660000000|2020-09-09 14:00:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|9734
1599660300000|2020-09-09 14:05:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|10742
1599660600000|2020-09-09 14:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|12768
1599660900000|2020-09-09 14:15:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|8330
1599661200000|2020-09-09 14:20:00|13945|13941|13940.3|13936.3|13945|13941|13940.3|13936.3|2488
1599661500000|2020-09-09 14:25:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|6668
1599661800000|2020-09-09 14:30:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3064
1599662100000|2020-09-09 14:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|6797
1599662400000|2020-09-09 14:40:00|13940.3|13936.3|13935.6|13931.6|13940.3|13936.3|13935.6|13931.6|9883
1599662700000|2020-09-09 14:45:00|13937.2|13933.2|13934|13930|13937.2|13933.2|13934|13930|5811
1599663000000|2020-09-09 14:50:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13934|13930|4286
1599663300000|2020-09-09 14:55:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|2077
1599663600000|2020-09-09 15:00:00|13934|13930|13934|13930|13934|13930|13930.9|13926.9|8552
1599663900000|2020-09-09 15:05:00|13932.5|13928.5|13934|13930|13935.6|13931.6|13932.5|13928.5|7228
1599664200000|2020-09-09 15:10:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|3806
1599664500000|2020-09-09 15:15:00|13934|13930|13935.6|13931.6|13937.2|13933.2|13934|13930|6115
1599664800000|2020-09-09 15:20:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|4176
1599665100000|2020-09-09 15:25:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|2854
1599665400000|2020-09-09 15:30:00|13934|13930|13934|13930|13934|13930|13934|13930|2510
1599665700000|2020-09-09 15:35:00|13933.3|13929.3|13934|13930|13934|13930|13932.5|13928.5|4367
1599666000000|2020-09-09 15:40:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|1230
1599666300000|2020-09-09 15:45:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|4257
1599666600000|2020-09-09 15:50:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|4123
1599666900000|2020-09-09 15:55:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|2335
1599667200000|2020-09-09 16:00:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|1088
1599667500000|2020-09-09 16:05:00|13934|13930|13934|13930|13934|13930|13934|13930|2299
1599667800000|2020-09-09 16:10:00|||||||||459
1599668100000|2020-09-09 16:15:00|||||||||353
1599668400000|2020-09-09 16:20:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|4320
1599668700000|2020-09-09 16:25:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|2762
1599669000000|2020-09-09 16:30:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|3158
1599669300000|2020-09-09 16:35:00|||||||||1432
1599669600000|2020-09-09 16:40:00|||||||||1387
1599669900000|2020-09-09 16:45:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|2016
1599670200000|2020-09-09 16:50:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|8257
1599670500000|2020-09-09 16:55:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|6302
1599670800000|2020-09-09 17:00:00|13935.6|13931.6|13930.9|13926.9|13935.6|13931.6|13926.2|13922.2|18460
1599671100000|2020-09-09 17:05:00|13929.3|13925.3|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|11033
1599671400000|2020-09-09 17:10:00|13924.7|13920.7|13929.3|13925.3|13929.3|13925.3|13924.7|13920.7|11761
1599671700000|2020-09-09 17:15:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|699
1599672000000|2020-09-09 17:20:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|3391
1599672300000|2020-09-09 17:25:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3549
1599672600000|2020-09-09 17:30:00|13930.9|13926.9|13932.5|13928.5|13934|13930|13930.9|13926.9|5613
1599672900000|2020-09-09 17:35:00|13931.7|13927.7|13932.5|13928.5|13934|13930|13931.7|13927.7|2901
1599673200000|2020-09-09 17:40:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|1656
1599673500000|2020-09-09 17:45:00|13934|13930|13934|13930|13934|13930|13934|13930|1020
1599673800000|2020-09-09 17:50:00|||||||||363
1599674100000|2020-09-09 17:55:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|1261
1599674400000|2020-09-09 18:00:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|5276
1599674700000|2020-09-09 18:05:00|13930.1|13926.1|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|5700
1599675000000|2020-09-09 18:10:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|2239
1599675300000|2020-09-09 18:15:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|2728
1599675600000|2020-09-09 18:20:00|||||||||669
1599675900000|2020-09-09 18:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3441
1599676200000|2020-09-09 18:30:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|389
1599676500000|2020-09-09 18:35:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2615
1599676800000|2020-09-09 18:40:00|||||||||319
1599677100000|2020-09-09 18:45:00|||||||||930
1599677400000|2020-09-09 18:50:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|6447
1599677700000|2020-09-09 18:55:00|13929.3|13925.3|13930.9|13926.9|13932.5|13928.5|13927.8|13923.8|11854
1599678000000|2020-09-09 19:00:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|9645
1599678300000|2020-09-09 19:05:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|5772
1599678600000|2020-09-09 19:10:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|5559
1599678900000|2020-09-09 19:15:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|7201
1599679200000|2020-09-09 19:20:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|4210
1599679500000|2020-09-09 19:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|1840
1599679800000|2020-09-09 19:30:00|||||||||970
1599680100000|2020-09-09 19:35:00|13934|13930|13934|13930|13934|13930|13934|13930|579
1599680400000|2020-09-09 19:40:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|667
1599680700000|2020-09-09 19:45:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|3048
1599681000000|2020-09-09 19:50:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|11260
1599681300000|2020-09-09 19:55:00|13934|13930|13938.7|13934.7|13938.7|13934.7|13934|13930|6041
1599681600000|2020-09-09 20:00:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3435
1599681900000|2020-09-09 20:05:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2293
1599682200000|2020-09-09 20:10:00|||||||||391
1599682500000|2020-09-09 20:15:00|13934|13930|13930.9|13926.9|13934|13930|13930.9|13926.9|5416
1599682800000|2020-09-09 20:20:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3963
1599683100000|2020-09-09 20:25:00|||||||||1587
1599683400000|2020-09-09 20:30:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2866
1599683700000|2020-09-09 20:35:00|13934|13930|13934|13930|13934|13930|13934|13930|925
1599684000000|2020-09-09 20:40:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|1861
1599684300000|2020-09-09 20:45:00|||||||||940
1599684600000|2020-09-09 20:50:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2413
1599684900000|2020-09-09 20:55:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3551
1599688800000|2020-09-09 22:00:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|269
1599689100000|2020-09-09 22:05:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1131
1599689400000|2020-09-09 22:10:00|||||||||61
1599690300000|2020-09-09 22:25:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|855
1599690600000|2020-09-09 22:30:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|537
1599690900000|2020-09-09 22:35:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1272
1599691200000|2020-09-09 22:40:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|279
1599691500000|2020-09-09 22:45:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|285
1599691800000|2020-09-09 22:50:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|564
1599692100000|2020-09-09 22:55:00|||||||||8
1599692400000|2020-09-09 23:00:00|||||||||3
1599692700000|2020-09-09 23:05:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|134
1599693000000|2020-09-09 23:10:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|548
1599693300000|2020-09-09 23:15:00|||||||||65
1599693600000|2020-09-09 23:20:00|||||||||20
1599693900000|2020-09-09 23:25:00|||||||||20
1599694200000|2020-09-09 23:30:00|||||||||381
1599694500000|2020-09-09 23:35:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|362
1599694800000|2020-09-09 23:40:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|741
1599695100000|2020-09-09 23:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|416
1599695400000|2020-09-09 23:50:00|||||||||30
1599695700000|2020-09-09 23:55:00|||||||||34
1599696000000|2020-09-10 00:00:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|569
1599696300000|2020-09-10 00:05:00|13934.8|13930.8|13935.6|13931.6|13935.6|13931.6|13934.8|13930.8|564
1599696600000|2020-09-10 00:10:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|804
1599696900000|2020-09-10 00:15:00|13934|13930|13934|13930|13934|13930|13934|13930|337
1599697200000|2020-09-10 00:20:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|300
1599697500000|2020-09-10 00:25:00|13934|13930|13934|13930|13934|13930|13934|13930|179
1599697800000|2020-09-10 00:30:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|648
1599698100000|2020-09-10 00:35:00|||||||||401
1599698400000|2020-09-10 00:40:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2138
1599698700000|2020-09-10 00:45:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|223
1599699000000|2020-09-10 00:50:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|730
1599699300000|2020-09-10 00:55:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|586
1599699600000|2020-09-10 01:00:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|747
1599699900000|2020-09-10 01:05:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|2208
1599700200000|2020-09-10 01:10:00|||||||||249
1599700500000|2020-09-10 01:15:00|||||||||305
1599700800000|2020-09-10 01:20:00|||||||||121
1599701100000|2020-09-10 01:25:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1164
1599701400000|2020-09-10 01:30:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|962
1599701700000|2020-09-10 01:35:00|||||||||452
1599702000000|2020-09-10 01:40:00|||||||||103
1599702300000|2020-09-10 01:45:00|||||||||337
1599702600000|2020-09-10 01:50:00|||||||||495
1599702900000|2020-09-10 01:55:00|||||||||103
1599703200000|2020-09-10 02:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|405
1599703500000|2020-09-10 02:05:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|780
1599703800000|2020-09-10 02:10:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1072
1599704100000|2020-09-10 02:15:00|||||||||123
1599704400000|2020-09-10 02:20:00|||||||||242
1599704700000|2020-09-10 02:25:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|68
1599705000000|2020-09-10 02:30:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|222
1599705300000|2020-09-10 02:35:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|96
1599705600000|2020-09-10 02:40:00|||||||||791
1599705900000|2020-09-10 02:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1754
1599706200000|2020-09-10 02:50:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|446
1599706500000|2020-09-10 02:55:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|408
1599706800000|2020-09-10 03:00:00|||||||||30
1599707100000|2020-09-10 03:05:00|||||||||953
1599707400000|2020-09-10 03:10:00|||||||||3
1599707700000|2020-09-10 03:15:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|691
1599708000000|2020-09-10 03:20:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1048
1599708300000|2020-09-10 03:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|167
1599708600000|2020-09-10 03:30:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|555
1599708900000|2020-09-10 03:35:00|||||||||4
1599709200000|2020-09-10 03:40:00|||||||||333
1599709500000|2020-09-10 03:45:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1455
1599709800000|2020-09-10 03:50:00|||||||||492
1599710100000|2020-09-10 03:55:00|||||||||253
1599710400000|2020-09-10 04:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|618
1599710700000|2020-09-10 04:05:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|327
1599711000000|2020-09-10 04:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|734
1599711300000|2020-09-10 04:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|123
1599711600000|2020-09-10 04:20:00|||||||||25
1599711900000|2020-09-10 04:25:00|||||||||32
1599712200000|2020-09-10 04:30:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|471
1599712500000|2020-09-10 04:35:00|||||||||15
1599712800000|2020-09-10 04:40:00|||||||||30
1599713100000|2020-09-10 04:45:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|241
1599713400000|2020-09-10 04:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1032
1599713700000|2020-09-10 04:55:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|89
1599714000000|2020-09-10 05:00:00|||||||||55
1599714300000|2020-09-10 05:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|442
1599714600000|2020-09-10 05:10:00|||||||||713
1599714900000|2020-09-10 05:15:00|||||||||26
1599715200000|2020-09-10 05:20:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|572
1599715500000|2020-09-10 05:25:00|||||||||389
1599715800000|2020-09-10 05:30:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|985
1599716100000|2020-09-10 05:35:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|572
1599716400000|2020-09-10 05:40:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|1499
1599716700000|2020-09-10 05:45:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|563
1599717000000|2020-09-10 05:50:00|13934|13930|13934|13930|13934|13930|13934|13930|207
1599717300000|2020-09-10 05:55:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1904
1599717600000|2020-09-10 06:00:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13934|13930|3199
1599717900000|2020-09-10 06:05:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|1025
1599718200000|2020-09-10 06:10:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|400
1599718500000|2020-09-10 06:15:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1075
1599718800000|2020-09-10 06:20:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2062
1599719100000|2020-09-10 06:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1730
1599719400000|2020-09-10 06:30:00|13930.9|13926.9|13934|13930|13934|13930|13930.9|13926.9|714
1599719700000|2020-09-10 06:35:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|389
1599720000000|2020-09-10 06:40:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1249
1599720300000|2020-09-10 06:45:00|||||||||1507
1599720600000|2020-09-10 06:50:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|1820
1599720900000|2020-09-10 06:55:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|767
1599721200000|2020-09-10 07:00:00|13935.6|13931.6|13938.7|13934.7|13940.3|13936.3|13935.6|13931.6|2664
1599721500000|2020-09-10 07:05:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1776
1599721800000|2020-09-10 07:10:00|13937.9|13933.9|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1393
1599722100000|2020-09-10 07:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1042
1599722400000|2020-09-10 07:20:00|||||||||146
1599722700000|2020-09-10 07:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1604
1599723000000|2020-09-10 07:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|1656
1599723300000|2020-09-10 07:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1689
1599723600000|2020-09-10 07:40:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|657
1599723900000|2020-09-10 07:45:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2742
1599724200000|2020-09-10 07:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|832
1599724500000|2020-09-10 07:55:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|949
1599724800000|2020-09-10 08:00:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1126
1599725100000|2020-09-10 08:05:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1484
1599725400000|2020-09-10 08:10:00|13945|13941|13945|13941|13945|13941|13945|13941|211
1599725700000|2020-09-10 08:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1448
1599726000000|2020-09-10 08:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1238
1599726300000|2020-09-10 08:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1993
1599726600000|2020-09-10 08:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1598
1599726900000|2020-09-10 08:35:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|649
1599727200000|2020-09-10 08:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|494
1599727500000|2020-09-10 08:45:00|||||||||533
1599727800000|2020-09-10 08:50:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1257
1599728100000|2020-09-10 08:55:00|||||||||908
1599728400000|2020-09-10 09:00:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2001
1599728700000|2020-09-10 09:05:00|||||||||235
1599729000000|2020-09-10 09:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1632
1599729300000|2020-09-10 09:15:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1954
1599729600000|2020-09-10 09:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2363
1599729900000|2020-09-10 09:25:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1142
1599730200000|2020-09-10 09:30:00|13935.6|13931.6|13937.2|13933.2|13938.7|13934.7|13935.6|13931.6|3635
1599730500000|2020-09-10 09:35:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|753
1599730800000|2020-09-10 09:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|643
1599731100000|2020-09-10 09:45:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|412
1599731400000|2020-09-10 09:50:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|196
1599731700000|2020-09-10 09:55:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2223
1599732000000|2020-09-10 10:00:00|||||||||1237
1599732300000|2020-09-10 10:05:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|1893
1599732600000|2020-09-10 10:10:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|1349
1599732900000|2020-09-10 10:15:00|13934|13930|13934|13930|13934|13930|13934|13930|612
1599733200000|2020-09-10 10:20:00|||||||||494
1599733500000|2020-09-10 10:25:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|1066
1599733800000|2020-09-10 10:30:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|453
1599734100000|2020-09-10 10:35:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|1345
1599734400000|2020-09-10 10:40:00|||||||||385
1599734700000|2020-09-10 10:45:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|871
1599735000000|2020-09-10 10:50:00|13932.5|13928.5|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|1580
1599735300000|2020-09-10 10:55:00|||||||||781
1599735600000|2020-09-10 11:00:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1356
1599735900000|2020-09-10 11:05:00|||||||||109
1599736200000|2020-09-10 11:10:00|13934|13930|13934|13930|13934|13930|13934|13930|1039
1599736500000|2020-09-10 11:15:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1473
1599736800000|2020-09-10 11:20:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|906
1599737100000|2020-09-10 11:25:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|1228
1599737400000|2020-09-10 11:30:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|560
1599737700000|2020-09-10 11:35:00|13932.5|13928.5|13934|13930|13935.6|13931.6|13932.5|13928.5|2017
1599738000000|2020-09-10 11:40:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|1386
1599738300000|2020-09-10 11:45:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1920
1599738600000|2020-09-10 11:50:00|13929.3|13925.3|13926.2|13922.2|13929.3|13925.3|13924.7|13920.7|3715
1599738900000|2020-09-10 11:55:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|1874
1599739200000|2020-09-10 12:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13926.2|13922.2|1559
1599739500000|2020-09-10 12:05:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2737
1599739800000|2020-09-10 12:10:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2274
1599740100000|2020-09-10 12:15:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|889
1599740400000|2020-09-10 12:20:00|13932.5|13928.5|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|2600
1599740700000|2020-09-10 12:25:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|2388
1599741000000|2020-09-10 12:30:00|13929.3|13925.3|13923.1|13919.1|13930.9|13926.9|13921.5|13917.5|10565
1599741300000|2020-09-10 12:35:00|13924.7|13920.7|13923.1|13919.1|13926.2|13922.2|13921.5|13917.5|10326
1599741600000|2020-09-10 12:40:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|8843
1599741900000|2020-09-10 12:45:00|13920.8|13916.8|13920|13916|13921.5|13917.5|13920|13916|6982
1599742200000|2020-09-10 12:50:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|4700
1599742500000|2020-09-10 12:55:00|||||||||1134
1599742800000|2020-09-10 13:00:00|13923.1|13919.1|13921.5|13917.5|13924.7|13920.7|13920|13916|7970
1599743100000|2020-09-10 13:05:00|13920|13916|13920|13916|13923.1|13919.1|13918.4|13914.4|6624
1599743400000|2020-09-10 13:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|5486
1599743700000|2020-09-10 13:15:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|1903
1599744000000|2020-09-10 13:20:00|13922.3|13918.3|13923.1|13919.1|13924.7|13920.7|13922.3|13918.3|1849
1599744300000|2020-09-10 13:25:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2618
1599744600000|2020-09-10 13:30:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|8507
1599744900000|2020-09-10 13:35:00|||||||||1210
1599745200000|2020-09-10 13:40:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|3116
1599745500000|2020-09-10 13:45:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|9897
1599745800000|2020-09-10 13:50:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|4094
1599746100000|2020-09-10 13:55:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|8587
1599746400000|2020-09-10 14:00:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|6093
1599746700000|2020-09-10 14:05:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|3207
1599747000000|2020-09-10 14:10:00|13927|13923|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|9098
1599747300000|2020-09-10 14:15:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|3252
1599747600000|2020-09-10 14:20:00|||||||||7168
1599747900000|2020-09-10 14:25:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|6243
1599748200000|2020-09-10 14:30:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|11777
1599748500000|2020-09-10 14:35:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13918.4|13914.4|8287
1599748800000|2020-09-10 14:40:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|3540
1599749100000|2020-09-10 14:45:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|9945
1599749400000|2020-09-10 14:50:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|6513
1599749700000|2020-09-10 14:55:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|4465
1599750000000|2020-09-10 15:00:00|13926.2|13922.2|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|16016
1599750300000|2020-09-10 15:05:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|2870
1599750600000|2020-09-10 15:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|7626
1599750900000|2020-09-10 15:15:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|3795
1599751200000|2020-09-10 15:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|4382
1599751500000|2020-09-10 15:25:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|6784
1599751800000|2020-09-10 15:30:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|9962
1599752100000|2020-09-10 15:35:00|13920|13916|13920|13916|13920|13916|13920|13916|1789
1599752400000|2020-09-10 15:40:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|4336
1599752700000|2020-09-10 15:45:00|||||||||826
1599753000000|2020-09-10 15:50:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|3968
1599753300000|2020-09-10 15:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|7722
1599753600000|2020-09-10 16:00:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|3481
1599753900000|2020-09-10 16:05:00|||||||||2126
1599754200000|2020-09-10 16:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|2195
1599754500000|2020-09-10 16:15:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2210
1599754800000|2020-09-10 16:20:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|4823
1599755100000|2020-09-10 16:25:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1517
1599755400000|2020-09-10 16:30:00|||||||||990
1599755700000|2020-09-10 16:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|7683
1599756000000|2020-09-10 16:40:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|7988
1599756300000|2020-09-10 16:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|3764
1599756600000|2020-09-10 16:50:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|7425
1599756900000|2020-09-10 16:55:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|7904
1599757200000|2020-09-10 17:00:00|13929.3|13925.3|13934|13930|13935.6|13931.6|13929.3|13925.3|7656
1599757500000|2020-09-10 17:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|6611
1599757800000|2020-09-10 17:10:00|13937.2|13933.2|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|12259
1599758100000|2020-09-10 17:15:00|13937.9|13933.9|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|6466
1599758400000|2020-09-10 17:20:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|8619
1599758700000|2020-09-10 17:25:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|8126
1599759000000|2020-09-10 17:30:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|5581
1599759300000|2020-09-10 17:35:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|4257
1599759600000|2020-09-10 17:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|2828
1599759900000|2020-09-10 17:45:00|||||||||654
1599760200000|2020-09-10 17:50:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|5013
1599760500000|2020-09-10 17:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2102
1599760800000|2020-09-10 18:00:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|2630
1599761100000|2020-09-10 18:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1634
1599761400000|2020-09-10 18:10:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|3640
1599761700000|2020-09-10 18:15:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|1539
1599762000000|2020-09-10 18:20:00|13945|13941|13948.1|13944.1|13948.1|13944.1|13945|13941|4480
1599762300000|2020-09-10 18:25:00|13946.5|13942.5|13949.7|13945.7|13951.2|13947.2|13946.5|13942.5|4347
1599762600000|2020-09-10 18:30:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|4777
1599762900000|2020-09-10 18:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3170
1599763200000|2020-09-10 18:40:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|5789
1599763500000|2020-09-10 18:45:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|5616
1599763800000|2020-09-10 18:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2583
1599764100000|2020-09-10 18:55:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|6602
1599764400000|2020-09-10 19:00:00|||||||||8395
1599764700000|2020-09-10 19:05:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|4504
1599765000000|2020-09-10 19:10:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|3242
1599765300000|2020-09-10 19:15:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|4918
1599765600000|2020-09-10 19:20:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3315
1599765900000|2020-09-10 19:25:00|||||||||1513
1599766200000|2020-09-10 19:30:00|13948.1|13944.1|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|2440
1599766500000|2020-09-10 19:35:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|3766
1599766800000|2020-09-10 19:40:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1511
1599767100000|2020-09-10 19:45:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13945|13941|3953
1599767400000|2020-09-10 19:50:00|||||||||2345
1599767700000|2020-09-10 19:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|3303
1599768000000|2020-09-10 20:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2508
1599768300000|2020-09-10 20:05:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2237
1599768600000|2020-09-10 20:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3814
1599768900000|2020-09-10 20:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|4525
1599769200000|2020-09-10 20:20:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3225
1599769500000|2020-09-10 20:25:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2337
1599769800000|2020-09-10 20:30:00|13943.4|13939.4|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|3752
1599770100000|2020-09-10 20:35:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1604
1599770400000|2020-09-10 20:40:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2054
1599770700000|2020-09-10 20:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1729
1599771000000|2020-09-10 20:50:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1665
1599771300000|2020-09-10 20:55:00|13945.8|13941.8|13945|13941|13946.5|13942.5|13945|13941|2067
1599775200000|2020-09-10 22:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|595
1599775500000|2020-09-10 22:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|634
1599775800000|2020-09-10 22:10:00|13945|13941|13945|13941|13945|13941|13945|13941|297
1599776100000|2020-09-10 22:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|226
1599776400000|2020-09-10 22:20:00|||||||||284
1599776700000|2020-09-10 22:25:00|||||||||162
1599777000000|2020-09-10 22:30:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|572
1599777300000|2020-09-10 22:35:00|||||||||489
1599777600000|2020-09-10 22:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|95
1599777900000|2020-09-10 22:45:00|||||||||258
1599778200000|2020-09-10 22:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|284
1599778500000|2020-09-10 22:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|513
1599778800000|2020-09-10 23:00:00|||||||||373
1599779100000|2020-09-10 23:05:00|||||||||338
1599779400000|2020-09-10 23:10:00|||||||||168
1599779700000|2020-09-10 23:15:00|13945|13941|13945|13941|13945|13941|13945|13941|1082
1599780000000|2020-09-10 23:20:00|||||||||18
1599780300000|2020-09-10 23:25:00|||||||||3
1599780600000|2020-09-10 23:30:00|||||||||244
1599780900000|2020-09-10 23:35:00|||||||||12
1599781200000|2020-09-10 23:40:00|||||||||294
1599781500000|2020-09-10 23:45:00|||||||||163
1599781800000|2020-09-10 23:50:00|||||||||246
1599782100000|2020-09-10 23:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|1193
1599782400000|2020-09-11 00:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1258
1599782700000|2020-09-11 00:05:00|||||||||270
1599783000000|2020-09-11 00:10:00|||||||||290
1599783300000|2020-09-11 00:15:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|433
1599783600000|2020-09-11 00:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1262
1599783900000|2020-09-11 00:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1069
1599784200000|2020-09-11 00:30:00|||||||||254
1599784500000|2020-09-11 00:35:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|713
1599784800000|2020-09-11 00:40:00|13945|13941|13945|13941|13945|13941|13945|13941|1153
1599785100000|2020-09-11 00:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|976
1599785400000|2020-09-11 00:50:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1509
1599785700000|2020-09-11 00:55:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|955
1599786000000|2020-09-11 01:00:00|13941.8|13937.8|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|561
1599786300000|2020-09-11 01:05:00|||||||||46
1599786600000|2020-09-11 01:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1929
1599786900000|2020-09-11 01:15:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|991
1599787200000|2020-09-11 01:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|488
1599787500000|2020-09-11 01:25:00|||||||||1431
1599787800000|2020-09-11 01:30:00|||||||||35
1599788100000|2020-09-11 01:35:00|||||||||219
1599788400000|2020-09-11 01:40:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|686
1599788700000|2020-09-11 01:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|166
1599789000000|2020-09-11 01:50:00|||||||||60
1599789300000|2020-09-11 01:55:00|||||||||252
1599789600000|2020-09-11 02:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|541
1599789900000|2020-09-11 02:05:00|||||||||87
1599790200000|2020-09-11 02:10:00|||||||||25
1599790500000|2020-09-11 02:15:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1362
1599790800000|2020-09-11 02:20:00|||||||||263
1599791100000|2020-09-11 02:25:00|||||||||21
1599791400000|2020-09-11 02:30:00|||||||||81
1599791700000|2020-09-11 02:35:00|||||||||315
1599792000000|2020-09-11 02:40:00|||||||||991
1599792300000|2020-09-11 02:45:00|||||||||336
1599792600000|2020-09-11 02:50:00|||||||||191
1599792900000|2020-09-11 02:55:00|||||||||35
1599793200000|2020-09-11 03:00:00|||||||||216
1599793500000|2020-09-11 03:05:00|||||||||33
1599793800000|2020-09-11 03:10:00|||||||||42
1599794100000|2020-09-11 03:15:00|13945|13941|13945|13941|13945|13941|13945|13941|1563
1599794400000|2020-09-11 03:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|213
1599794700000|2020-09-11 03:25:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|773
1599795000000|2020-09-11 03:30:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1492
1599795300000|2020-09-11 03:35:00|||||||||41
1599795600000|2020-09-11 03:40:00|||||||||47
1599795900000|2020-09-11 03:45:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|954
1599796200000|2020-09-11 03:50:00|||||||||54
1599796500000|2020-09-11 03:55:00|||||||||42
1599796800000|2020-09-11 04:00:00|||||||||398
1599797100000|2020-09-11 04:05:00|||||||||19
1599797400000|2020-09-11 04:10:00|||||||||7
1599797700000|2020-09-11 04:15:00|||||||||162
1599798000000|2020-09-11 04:20:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|473
1599798300000|2020-09-11 04:25:00|||||||||203
1599798600000|2020-09-11 04:30:00|||||||||21
1599798900000|2020-09-11 04:35:00|||||||||196
1599799200000|2020-09-11 04:40:00|||||||||18
1599799500000|2020-09-11 04:45:00|||||||||30
1599799800000|2020-09-11 04:50:00|||||||||145
1599800100000|2020-09-11 04:55:00|||||||||51
1599800400000|2020-09-11 05:00:00|||||||||443
1599800700000|2020-09-11 05:05:00|||||||||59
1599801000000|2020-09-11 05:10:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|946
1599801300000|2020-09-11 05:15:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|292
1599801600000|2020-09-11 05:20:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|359
1599801900000|2020-09-11 05:25:00|||||||||107
1599802200000|2020-09-11 05:30:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|801
1599802500000|2020-09-11 05:35:00|||||||||156
1599802800000|2020-09-11 05:40:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|968
1599803100000|2020-09-11 05:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|553
1599803400000|2020-09-11 05:50:00|13944.2|13940.2|13945|13941|13945|13941|13943.4|13939.4|803
1599803700000|2020-09-11 05:55:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|229
1599804000000|2020-09-11 06:00:00|||||||||1164
1599804300000|2020-09-11 06:05:00|||||||||195
1599804600000|2020-09-11 06:10:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|3056
1599804900000|2020-09-11 06:15:00|||||||||101
1599805200000|2020-09-11 06:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1404
1599805500000|2020-09-11 06:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|458
1599805800000|2020-09-11 06:30:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1466
1599806100000|2020-09-11 06:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|588
1599806400000|2020-09-11 06:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1409
1599806700000|2020-09-11 06:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|1736
1599807000000|2020-09-11 06:50:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|127
1599807300000|2020-09-11 06:55:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|788
1599807600000|2020-09-11 07:00:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1783
1599807900000|2020-09-11 07:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1335
1599808200000|2020-09-11 07:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1763
1599808500000|2020-09-11 07:15:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|1578
1599808800000|2020-09-11 07:20:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2955
1599809100000|2020-09-11 07:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1424
1599809400000|2020-09-11 07:30:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|1349
1599809700000|2020-09-11 07:35:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1582
1599810000000|2020-09-11 07:40:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|2086
1599810300000|2020-09-11 07:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1661
1599810600000|2020-09-11 07:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1032
1599810900000|2020-09-11 07:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|369
1599811200000|2020-09-11 08:00:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1021
1599811500000|2020-09-11 08:05:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|2480
1599811800000|2020-09-11 08:10:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|818
1599812100000|2020-09-11 08:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2114
1599812400000|2020-09-11 08:20:00|||||||||208
1599812700000|2020-09-11 08:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|460
1599813000000|2020-09-11 08:30:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|2374
1599813300000|2020-09-11 08:35:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1357
1599813600000|2020-09-11 08:40:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|468
1599813900000|2020-09-11 08:45:00|||||||||23
1599814200000|2020-09-11 08:50:00|||||||||40
1599814500000|2020-09-11 08:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|703
1599814800000|2020-09-11 09:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|426
1599815100000|2020-09-11 09:05:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1071
1599815400000|2020-09-11 09:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|707
1599815700000|2020-09-11 09:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|846
1599816000000|2020-09-11 09:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1611
1599816300000|2020-09-11 09:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|712
1599816600000|2020-09-11 09:30:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|684
1599816900000|2020-09-11 09:35:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|851
1599817200000|2020-09-11 09:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1014
1599817500000|2020-09-11 09:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|415
1599817800000|2020-09-11 09:50:00|13942.6|13938.6|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|3909
1599818100000|2020-09-11 09:55:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|555
1599818400000|2020-09-11 10:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1768
1599818700000|2020-09-11 10:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1061
1599819000000|2020-09-11 10:10:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1701
1599819300000|2020-09-11 10:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|699
1599819600000|2020-09-11 10:20:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|967
1599819900000|2020-09-11 10:25:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|836
1599820200000|2020-09-11 10:30:00|||||||||169
1599820500000|2020-09-11 10:35:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|793
1599820800000|2020-09-11 10:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1385
1599821100000|2020-09-11 10:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1974
1599821400000|2020-09-11 10:50:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|960
1599821700000|2020-09-11 10:55:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|2931
1599822000000|2020-09-11 11:00:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1184
1599822300000|2020-09-11 11:05:00|||||||||54
1599822600000|2020-09-11 11:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|906
1599822900000|2020-09-11 11:15:00|||||||||55
1599823200000|2020-09-11 11:20:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|726
1599823500000|2020-09-11 11:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2681
1599823800000|2020-09-11 11:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2762
1599824100000|2020-09-11 11:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1550
1599824400000|2020-09-11 11:40:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|3747
1599824700000|2020-09-11 11:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|842
1599825000000|2020-09-11 11:50:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|684
1599825300000|2020-09-11 11:55:00|||||||||360
1599825600000|2020-09-11 12:00:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1121
1599825900000|2020-09-11 12:05:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|10600
1599826200000|2020-09-11 12:10:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3387
1599826500000|2020-09-11 12:15:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|876
1599826800000|2020-09-11 12:20:00|13935.6|13931.6|13938.7|13934.7|13938.7|13934.7|13935.6|13931.6|5228
1599827100000|2020-09-11 12:25:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13937.2|13933.2|6275
1599827400000|2020-09-11 12:30:00|13934|13930|13946.5|13942.5|13946.5|13942.5|13934|13930|18997
1599827700000|2020-09-11 12:35:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|7686
1599828000000|2020-09-11 12:40:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|7774
1599828300000|2020-09-11 12:45:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|6917
1599828600000|2020-09-11 12:50:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3986
1599828900000|2020-09-11 12:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1045
1599829200000|2020-09-11 13:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|8277
1599829500000|2020-09-11 13:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|6159
1599829800000|2020-09-11 13:10:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|6318
1599830100000|2020-09-11 13:15:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2489
1599830400000|2020-09-11 13:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|2414
1599830700000|2020-09-11 13:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|4352
1599831000000|2020-09-11 13:30:00|13949.7|13945.7|13955.9|13951.9|13955.9|13951.9|13949.7|13945.7|9290
1599831300000|2020-09-11 13:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|6434
1599831600000|2020-09-11 13:40:00|13957.5|13953.5|13952.8|13948.8|13957.5|13953.5|13952.8|13948.8|12393
1599831900000|2020-09-11 13:45:00|13951.2|13947.2|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|8202
1599832200000|2020-09-11 13:50:00|13952|13948|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|4978
1599832500000|2020-09-11 13:55:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|6839
1599832800000|2020-09-11 14:00:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|7149
1599833100000|2020-09-11 14:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2215
1599833400000|2020-09-11 14:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|6368
1599833700000|2020-09-11 14:15:00|13955.9|13951.9|13952.8|13948.8|13957.5|13953.5|13952.8|13948.8|9780
1599834000000|2020-09-11 14:20:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13951.2|13947.2|7005
1599834300000|2020-09-11 14:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5035
1599834600000|2020-09-11 14:30:00|13949.7|13945.7|13952.8|13948.8|13955.9|13951.9|13949.7|13945.7|8551
1599834900000|2020-09-11 14:35:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|5498
1599835200000|2020-09-11 14:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|8697
1599835500000|2020-09-11 14:45:00|||||||||1016
1599835800000|2020-09-11 14:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2661
1599836100000|2020-09-11 14:55:00|||||||||1142
1599836400000|2020-09-11 15:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5467
1599836700000|2020-09-11 15:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1200
1599837000000|2020-09-11 15:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|4208
1599837300000|2020-09-11 15:15:00|13955.9|13951.9|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|3182
1599837600000|2020-09-11 15:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1724
1599837900000|2020-09-11 15:25:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|5260
1599838200000|2020-09-11 15:30:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2376
1599838500000|2020-09-11 15:35:00|||||||||441
1599838800000|2020-09-11 15:40:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|4304
1599839100000|2020-09-11 15:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|5375
1599839400000|2020-09-11 15:50:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|7509
1599839700000|2020-09-11 15:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|848
1599840000000|2020-09-11 16:00:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|1599
1599840300000|2020-09-11 16:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4395
1599840600000|2020-09-11 16:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2857
1599840900000|2020-09-11 16:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1742
1599841200000|2020-09-11 16:20:00|||||||||1068
1599841500000|2020-09-11 16:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|303
1599841800000|2020-09-11 16:30:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|8274
1599842100000|2020-09-11 16:35:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|3732
1599842400000|2020-09-11 16:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3199
1599842700000|2020-09-11 16:45:00|||||||||498
1599843000000|2020-09-11 16:50:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|3483
1599843300000|2020-09-11 16:55:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1977
1599843600000|2020-09-11 17:00:00|13959|13955|13959|13955|13959|13955|13959|13955|2808
1599843900000|2020-09-11 17:05:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|3658
1599844200000|2020-09-11 17:10:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1876
1599844500000|2020-09-11 17:15:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|2738
1599844800000|2020-09-11 17:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3840
1599845100000|2020-09-11 17:25:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3927
1599845400000|2020-09-11 17:30:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1663
1599845700000|2020-09-11 17:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1380
1599846000000|2020-09-11 17:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4191
1599846300000|2020-09-11 17:45:00|||||||||756
1599846600000|2020-09-11 17:50:00|||||||||617
1599846900000|2020-09-11 17:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3331
1599847200000|2020-09-11 18:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1247
1599847500000|2020-09-11 18:05:00|13962.9|13958.9|13960.6|13956.6|13962.9|13958.9|13960.6|13956.6|7142
1599847800000|2020-09-11 18:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4209
1599848100000|2020-09-11 18:15:00|||||||||695
1599848400000|2020-09-11 18:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|278
1599848700000|2020-09-11 18:25:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1948
1599849000000|2020-09-11 18:30:00|||||||||381
1599849300000|2020-09-11 18:35:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|393
1599849600000|2020-09-11 18:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|6037
1599849900000|2020-09-11 18:45:00|||||||||1110
1599850200000|2020-09-11 18:50:00|||||||||431
1599850500000|2020-09-11 18:55:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|5624
1599850800000|2020-09-11 19:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|2531
1599851100000|2020-09-11 19:05:00|||||||||552
1599851400000|2020-09-11 19:10:00|||||||||230
1599851700000|2020-09-11 19:15:00|||||||||221
1599852000000|2020-09-11 19:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|2127
1599852300000|2020-09-11 19:25:00|||||||||685
1599852600000|2020-09-11 19:30:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|740
1599852900000|2020-09-11 19:35:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|5717
1599853200000|2020-09-11 19:40:00|||||||||2295
1599853500000|2020-09-11 19:45:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|6712
1599853800000|2020-09-11 19:50:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3670
1599854100000|2020-09-11 19:55:00|||||||||4134
1599854400000|2020-09-11 20:00:00|||||||||1760
1599854700000|2020-09-11 20:05:00|||||||||183
1599855000000|2020-09-11 20:10:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3491
1599855300000|2020-09-11 20:15:00|||||||||437
1599855600000|2020-09-11 20:20:00|||||||||14
1599855900000|2020-09-11 20:25:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1092
1599856200000|2020-09-11 20:30:00|||||||||273
1599856500000|2020-09-11 20:35:00|||||||||252
1599856800000|2020-09-11 20:40:00|||||||||310
1599857100000|2020-09-11 20:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|2377
1599857400000|2020-09-11 20:50:00|||||||||1387
1599857700000|2020-09-11 20:55:00|13961.4|13957.4|13962.2|13958.2|13962.2|13958.2|13961.4|13957.4|3693
1600034400000|2020-09-13 22:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13957.5|13953.5|1858
1600034700000|2020-09-13 22:05:00|13959|13955|13959|13955|13959|13955|13959|13955|438
1600035000000|2020-09-13 22:10:00|||||||||81
1600035300000|2020-09-13 22:15:00|||||||||6
1600035600000|2020-09-13 22:20:00|||||||||30
1600035900000|2020-09-13 22:25:00|||||||||46
1600036200000|2020-09-13 22:30:00|||||||||83
1600036500000|2020-09-13 22:35:00|||||||||454
1600036800000|2020-09-13 22:40:00|||||||||208
1600037100000|2020-09-13 22:45:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|768
1600037400000|2020-09-13 22:50:00|||||||||24
1600037700000|2020-09-13 22:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|850
1600038000000|2020-09-13 23:00:00|||||||||54
1600038600000|2020-09-13 23:10:00|||||||||310
1600038900000|2020-09-13 23:15:00|||||||||158
1600039200000|2020-09-13 23:20:00|||||||||56
1600039500000|2020-09-13 23:25:00|||||||||201
1600039800000|2020-09-13 23:30:00|||||||||60
1600040100000|2020-09-13 23:35:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1944
1600040400000|2020-09-13 23:40:00|||||||||179
1600040700000|2020-09-13 23:45:00|||||||||18
1600041000000|2020-09-13 23:50:00|13959|13955|13959|13955|13959|13955|13959|13955|146
1600041300000|2020-09-13 23:55:00|||||||||26
1600041600000|2020-09-14 00:00:00|||||||||224
1600041900000|2020-09-14 00:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1550
1600042200000|2020-09-14 00:10:00|||||||||799
1600042500000|2020-09-14 00:15:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1197
1600042800000|2020-09-14 00:20:00|||||||||76
1600043100000|2020-09-14 00:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|286
1600043400000|2020-09-14 00:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1092
1600043700000|2020-09-14 00:35:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|578
1600044000000|2020-09-14 00:40:00|||||||||394
1600044300000|2020-09-14 00:45:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1184
1600044600000|2020-09-14 00:50:00|||||||||154
1600044900000|2020-09-14 00:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|740
1600045200000|2020-09-14 01:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1550
1600045500000|2020-09-14 01:05:00|||||||||144
1600045800000|2020-09-14 01:10:00|||||||||119
1600046100000|2020-09-14 01:15:00|||||||||47
1600046400000|2020-09-14 01:20:00|||||||||296
1600046700000|2020-09-14 01:25:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|548
1600047000000|2020-09-14 01:30:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1025
1600047300000|2020-09-14 01:35:00|||||||||53
1600047600000|2020-09-14 01:40:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|350
1600047900000|2020-09-14 01:45:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1040
1600048200000|2020-09-14 01:50:00|||||||||395
1600048500000|2020-09-14 01:55:00|13964.5|13960.5|13963.7|13959.7|13964.5|13960.5|13963.7|13959.7|266
1600048800000|2020-09-14 02:00:00|||||||||115
1600049100000|2020-09-14 02:05:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1149
1600049400000|2020-09-14 02:10:00|||||||||556
1600049700000|2020-09-14 02:15:00|||||||||142
1600050000000|2020-09-14 02:20:00|||||||||239
1600050300000|2020-09-14 02:25:00|||||||||424
1600050600000|2020-09-14 02:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|353
1600050900000|2020-09-14 02:35:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|590
1600051200000|2020-09-14 02:40:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|771
1600051500000|2020-09-14 02:45:00|||||||||602
1600051800000|2020-09-14 02:50:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|386
1600052100000|2020-09-14 02:55:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1211
1600052400000|2020-09-14 03:00:00|||||||||26
1600052700000|2020-09-14 03:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|797
1600053000000|2020-09-14 03:10:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|152
1600053300000|2020-09-14 03:15:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1043
1600053600000|2020-09-14 03:20:00|||||||||35
1600053900000|2020-09-14 03:25:00|||||||||228
1600054200000|2020-09-14 03:30:00|||||||||51
1600054500000|2020-09-14 03:35:00|13959|13955|13959|13955|13959|13955|13959|13955|979
1600054800000|2020-09-14 03:40:00|||||||||45
1600055100000|2020-09-14 03:45:00|||||||||107
1600055400000|2020-09-14 03:50:00|||||||||374
1600055700000|2020-09-14 03:55:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|332
1600056000000|2020-09-14 04:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|139
1600056300000|2020-09-14 04:05:00|||||||||234
1600056600000|2020-09-14 04:10:00|||||||||1
1600056900000|2020-09-14 04:15:00|||||||||12
1600057200000|2020-09-14 04:20:00|||||||||14
1600057500000|2020-09-14 04:25:00|||||||||1
1600057800000|2020-09-14 04:30:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|854
1600058100000|2020-09-14 04:35:00|||||||||1
1600058400000|2020-09-14 04:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|373
1600058700000|2020-09-14 04:45:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|265
1600059000000|2020-09-14 04:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|118
1600059300000|2020-09-14 04:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|121
1600059600000|2020-09-14 05:00:00|||||||||336
1600059900000|2020-09-14 05:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|175
1600060200000|2020-09-14 05:10:00|||||||||77
1600060500000|2020-09-14 05:15:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|634
1600060800000|2020-09-14 05:20:00|||||||||4
1600061100000|2020-09-14 05:25:00|||||||||2
1600061400000|2020-09-14 05:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|513
1600061700000|2020-09-14 05:35:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1187
1600062000000|2020-09-14 05:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|737
1600062300000|2020-09-14 05:45:00|||||||||135
1600062600000|2020-09-14 05:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|77
1600062900000|2020-09-14 05:55:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1003
1600063200000|2020-09-14 06:00:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1192
1600063500000|2020-09-14 06:05:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2263
1600063800000|2020-09-14 06:10:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|924
1600064100000|2020-09-14 06:15:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|429
1600064400000|2020-09-14 06:20:00|13963.7|13959.7|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|1234
1600064700000|2020-09-14 06:25:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|638
1600065000000|2020-09-14 06:30:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|580
1600065300000|2020-09-14 06:35:00|||||||||301
1600065600000|2020-09-14 06:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|668
1600065900000|2020-09-14 06:45:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1403
1600066200000|2020-09-14 06:50:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|415
1600066500000|2020-09-14 06:55:00|||||||||109
1600066800000|2020-09-14 07:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2307
1600067100000|2020-09-14 07:05:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|429
1600067400000|2020-09-14 07:10:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2117
1600067700000|2020-09-14 07:15:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|276
1600068000000|2020-09-14 07:20:00|13962.2|13958.2|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|1962
1600068300000|2020-09-14 07:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1328
1600068600000|2020-09-14 07:30:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|696
1600068900000|2020-09-14 07:35:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|122
1600069200000|2020-09-14 07:40:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|821
1600069500000|2020-09-14 07:45:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|1588
1600069800000|2020-09-14 07:50:00|||||||||184
1600070100000|2020-09-14 07:55:00|||||||||611
1600070400000|2020-09-14 08:00:00|||||||||566
1600070700000|2020-09-14 08:05:00|||||||||218
1600071000000|2020-09-14 08:10:00|||||||||361
1600071300000|2020-09-14 08:15:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2291
1600071600000|2020-09-14 08:20:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2854
1600071900000|2020-09-14 08:25:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|458
1600072200000|2020-09-14 08:30:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1055
1600072500000|2020-09-14 08:35:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|876
1600072800000|2020-09-14 08:40:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1032
1600073100000|2020-09-14 08:45:00|13962.2|13958.2|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|1249
1600073400000|2020-09-14 08:50:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1440
1600073700000|2020-09-14 08:55:00|||||||||1144
1600074000000|2020-09-14 09:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|364
1600074300000|2020-09-14 09:05:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|786
1600074600000|2020-09-14 09:10:00|||||||||813
1600074900000|2020-09-14 09:15:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|514
1600075200000|2020-09-14 09:20:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|917
1600075500000|2020-09-14 09:25:00|||||||||170
1600075800000|2020-09-14 09:30:00|||||||||300
1600076100000|2020-09-14 09:35:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1392
1600076400000|2020-09-14 09:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|728
1600076700000|2020-09-14 09:45:00|||||||||423
1600077000000|2020-09-14 09:50:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1917
1600077300000|2020-09-14 09:55:00|13964.5|13960.5|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1663
1600077600000|2020-09-14 10:00:00|||||||||462
1600077900000|2020-09-14 10:05:00|13964.5|13960.5|13963.7|13959.7|13964.5|13960.5|13963.7|13959.7|369
1600078200000|2020-09-14 10:10:00|||||||||414
1600078500000|2020-09-14 10:15:00|||||||||79
1600078800000|2020-09-14 10:20:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|627
1600079100000|2020-09-14 10:25:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|681
1600079400000|2020-09-14 10:30:00|||||||||250
1600079700000|2020-09-14 10:35:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|125
1600080000000|2020-09-14 10:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|357
1600080300000|2020-09-14 10:45:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|604
1600080600000|2020-09-14 10:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|302
1600080900000|2020-09-14 10:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|933
1600081200000|2020-09-14 11:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|3673
1600081500000|2020-09-14 11:05:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|3903
1600081800000|2020-09-14 11:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2094
1600082100000|2020-09-14 11:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2130
1600082400000|2020-09-14 11:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|172
1600082700000|2020-09-14 11:25:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2687
1600083000000|2020-09-14 11:30:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|4012
1600083300000|2020-09-14 11:35:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|7292
1600083600000|2020-09-14 11:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|276
1600083900000|2020-09-14 11:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2152
1600084200000|2020-09-14 11:50:00|||||||||1408
1600084500000|2020-09-14 11:55:00|||||||||243
1600084800000|2020-09-14 12:00:00|13959|13955|13959|13955|13959|13955|13959|13955|506
1600085100000|2020-09-14 12:05:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|3074
1600085400000|2020-09-14 12:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2328
1600085700000|2020-09-14 12:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|417
1600086000000|2020-09-14 12:20:00|13957.5|13953.5|13962.2|13958.2|13962.2|13958.2|13957.5|13953.5|4076
1600086300000|2020-09-14 12:25:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|6218
1600086600000|2020-09-14 12:30:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|5315
1600086900000|2020-09-14 12:35:00|13962.2|13958.2|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|4147
1600087200000|2020-09-14 12:40:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2029
1600087500000|2020-09-14 12:45:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2617
1600087800000|2020-09-14 12:50:00|||||||||1888
1600088100000|2020-09-14 12:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|5096
1600088400000|2020-09-14 13:00:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|7871
1600088700000|2020-09-14 13:05:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|393
1600089000000|2020-09-14 13:10:00|||||||||5306
1600089300000|2020-09-14 13:15:00|13963.7|13959.7|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|7751
1600089600000|2020-09-14 13:20:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|877
1600089900000|2020-09-14 13:25:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|710
1600090200000|2020-09-14 13:30:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2468
1600090500000|2020-09-14 13:35:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|9547
1600090800000|2020-09-14 13:40:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1780
1600091100000|2020-09-14 13:45:00|13970|13966|13968.4|13964.4|13971.5|13967.5|13966.8|13962.8|6021
1600091400000|2020-09-14 13:50:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13962.2|13958.2|10443
1600091700000|2020-09-14 13:55:00|13963.7|13959.7|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|3274
1600092000000|2020-09-14 14:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|4196
1600092300000|2020-09-14 14:05:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2360
1600092600000|2020-09-14 14:10:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|3195
1600092900000|2020-09-14 14:15:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1942
1600093200000|2020-09-14 14:20:00|13965.3|13961.3|13968.4|13964.4|13968.4|13964.4|13963.7|13959.7|4138
1600093500000|2020-09-14 14:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|4651
1600093800000|2020-09-14 14:30:00|13963.7|13959.7|13966.8|13962.8|13966.8|13962.8|13963.7|13959.7|3924
1600094100000|2020-09-14 14:35:00|13965.3|13961.3|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|5432
1600094400000|2020-09-14 14:40:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2700
1600094700000|2020-09-14 14:45:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2528
1600095000000|2020-09-14 14:50:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|5025
1600095300000|2020-09-14 14:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1621
1600095600000|2020-09-14 15:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|3511
1600095900000|2020-09-14 15:05:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2359
1600096200000|2020-09-14 15:10:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|4285
1600096500000|2020-09-14 15:15:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2283
1600096800000|2020-09-14 15:20:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1291
1600097100000|2020-09-14 15:25:00|||||||||1518
1600097400000|2020-09-14 15:30:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1264
1600097700000|2020-09-14 15:35:00|||||||||338
1600098000000|2020-09-14 15:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2995
1600098300000|2020-09-14 15:45:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1721
1600098600000|2020-09-14 15:50:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|4174
1600098900000|2020-09-14 15:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2372
1600099200000|2020-09-14 16:00:00|13961.4|13957.4|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1699
1600099500000|2020-09-14 16:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1225
1600099800000|2020-09-14 16:10:00|13960.6|13956.6|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|589
1600100100000|2020-09-14 16:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|897
1600100400000|2020-09-14 16:20:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2941
1600100700000|2020-09-14 16:25:00|||||||||163
1600101000000|2020-09-14 16:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1544
1600101300000|2020-09-14 16:35:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1017
1600101600000|2020-09-14 16:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|906
1600101900000|2020-09-14 16:45:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|804
1600102200000|2020-09-14 16:50:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1404
1600102500000|2020-09-14 16:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1435
1600102800000|2020-09-14 17:00:00|||||||||610
1600103100000|2020-09-14 17:05:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1351
1600103400000|2020-09-14 17:10:00|||||||||297
1600103700000|2020-09-14 17:15:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|3019
1600104000000|2020-09-14 17:20:00|||||||||4166
1600104300000|2020-09-14 17:25:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2716
1600104600000|2020-09-14 17:30:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1661
1600104900000|2020-09-14 17:35:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1503
1600105200000|2020-09-14 17:40:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|494
1600105500000|2020-09-14 17:45:00|||||||||803
1600105800000|2020-09-14 17:50:00|||||||||374
1600106100000|2020-09-14 17:55:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2116
1600106400000|2020-09-14 18:00:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2142
1600106700000|2020-09-14 18:05:00|||||||||414
1600107000000|2020-09-14 18:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1088
1600107300000|2020-09-14 18:15:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1077
1600107600000|2020-09-14 18:20:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3364
1600107900000|2020-09-14 18:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1612
1600108200000|2020-09-14 18:30:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2269
1600108500000|2020-09-14 18:35:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|684
1600108800000|2020-09-14 18:40:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|321
1600109100000|2020-09-14 18:45:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1285
1600109400000|2020-09-14 18:50:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1508
1600109700000|2020-09-14 18:55:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|7923
1600110000000|2020-09-14 19:00:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|6762
1600110300000|2020-09-14 19:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2939
1600110600000|2020-09-14 19:10:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|846
1600110900000|2020-09-14 19:15:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|3323
1600111200000|2020-09-14 19:20:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|4701
1600111500000|2020-09-14 19:25:00|||||||||427
1600111800000|2020-09-14 19:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3574
1600112100000|2020-09-14 19:35:00|||||||||881
1600112400000|2020-09-14 19:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1731
1600112700000|2020-09-14 19:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|3523
1600113000000|2020-09-14 19:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3217
1600113300000|2020-09-14 19:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2884
1600113600000|2020-09-14 20:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2704
1600113900000|2020-09-14 20:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1458
1600114200000|2020-09-14 20:10:00|||||||||1030
1600114500000|2020-09-14 20:15:00|||||||||1054
1600114800000|2020-09-14 20:20:00|||||||||1721
1600115100000|2020-09-14 20:25:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3826
1600115400000|2020-09-14 20:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|647
1600115700000|2020-09-14 20:35:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1908
1600116000000|2020-09-14 20:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|564
1600116300000|2020-09-14 20:45:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1135
1600116600000|2020-09-14 20:50:00|||||||||545
1600116900000|2020-09-14 20:55:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2235
1600120800000|2020-09-14 22:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|154
1600121100000|2020-09-14 22:05:00|||||||||140
1600121400000|2020-09-14 22:10:00|||||||||264
1600121700000|2020-09-14 22:15:00|||||||||76
1600122000000|2020-09-14 22:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|593
1600122300000|2020-09-14 22:25:00|||||||||174
1600122600000|2020-09-14 22:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|251
1600122900000|2020-09-14 22:35:00|||||||||161
1600123200000|2020-09-14 22:40:00|||||||||55
1600123500000|2020-09-14 22:45:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|280
1600123800000|2020-09-14 22:50:00|||||||||60
1600124100000|2020-09-14 22:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|445
1600124400000|2020-09-14 23:00:00|||||||||39
1600124700000|2020-09-14 23:05:00|||||||||98
1600125000000|2020-09-14 23:10:00|||||||||271
1600125300000|2020-09-14 23:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|579
1600125600000|2020-09-14 23:20:00|||||||||514
1600125900000|2020-09-14 23:25:00|||||||||1085
1600126200000|2020-09-14 23:30:00|||||||||632
1600126500000|2020-09-14 23:35:00|||||||||87
1600126800000|2020-09-14 23:40:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|829
1600127100000|2020-09-14 23:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|404
1600127400000|2020-09-14 23:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|669
1600127700000|2020-09-14 23:55:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|253
1600128000000|2020-09-15 00:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1211
1600128300000|2020-09-15 00:05:00|||||||||4
1600128600000|2020-09-15 00:10:00|||||||||603
1600128900000|2020-09-15 00:15:00|13959|13955|13959|13955|13959|13955|13959|13955|877
1600129200000|2020-09-15 00:20:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2734
1600129500000|2020-09-15 00:25:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1078
1600129800000|2020-09-15 00:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|518
1600130100000|2020-09-15 00:35:00|||||||||211
1600130400000|2020-09-15 00:40:00|||||||||211
1600130700000|2020-09-15 00:45:00|||||||||427
1600131000000|2020-09-15 00:50:00|13959|13955|13959|13955|13959|13955|13959|13955|1071
1600131300000|2020-09-15 00:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|899
1600131600000|2020-09-15 01:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|532
1600131900000|2020-09-15 01:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|775
1600132200000|2020-09-15 01:10:00|||||||||48
1600132500000|2020-09-15 01:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1084
1600132800000|2020-09-15 01:20:00|||||||||30
1600133100000|2020-09-15 01:25:00|||||||||210
1600133400000|2020-09-15 01:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|1300
1600133700000|2020-09-15 01:35:00|||||||||236
1600134000000|2020-09-15 01:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1180
1600134300000|2020-09-15 01:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|547
1600134600000|2020-09-15 01:50:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|892
1600134900000|2020-09-15 01:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|2827
1600135200000|2020-09-15 02:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1075
1600135500000|2020-09-15 02:05:00|||||||||236
1600135800000|2020-09-15 02:10:00|||||||||13
1600136100000|2020-09-15 02:15:00|||||||||190
1600136400000|2020-09-15 02:20:00|||||||||154
1600136700000|2020-09-15 02:25:00|||||||||81
1600137000000|2020-09-15 02:30:00|||||||||413
1600137300000|2020-09-15 02:35:00|||||||||52
1600137600000|2020-09-15 02:40:00|||||||||469
1600137900000|2020-09-15 02:45:00|||||||||261
1600138200000|2020-09-15 02:50:00|||||||||15
1600138500000|2020-09-15 02:55:00|||||||||216
1600138800000|2020-09-15 03:00:00|||||||||81
1600139100000|2020-09-15 03:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1303
1600139400000|2020-09-15 03:10:00|||||||||56
1600139700000|2020-09-15 03:15:00|||||||||2
1600140000000|2020-09-15 03:20:00|||||||||4
1600140300000|2020-09-15 03:25:00|||||||||19
1600140600000|2020-09-15 03:30:00|||||||||252
1600140900000|2020-09-15 03:35:00|||||||||183
1600141200000|2020-09-15 03:40:00|||||||||11
1600141500000|2020-09-15 03:45:00|||||||||15
1600141800000|2020-09-15 03:50:00|||||||||232
1600142100000|2020-09-15 03:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|160
1600142400000|2020-09-15 04:00:00|||||||||198
1600142700000|2020-09-15 04:05:00|||||||||108
1600143000000|2020-09-15 04:10:00|13959|13955|13959|13955|13959|13955|13959|13955|713
1600143300000|2020-09-15 04:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|128
1600143600000|2020-09-15 04:20:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|82
1600143900000|2020-09-15 04:25:00|||||||||314
1600144200000|2020-09-15 04:30:00|||||||||183
1600144500000|2020-09-15 04:35:00|||||||||12
1600144800000|2020-09-15 04:40:00|||||||||16
1600145100000|2020-09-15 04:45:00|||||||||46
1600145400000|2020-09-15 04:50:00|||||||||234
1600145700000|2020-09-15 04:55:00|||||||||260
1600146000000|2020-09-15 05:00:00|||||||||129
1600146300000|2020-09-15 05:05:00|||||||||41
1600146600000|2020-09-15 05:10:00|||||||||18
1600146900000|2020-09-15 05:15:00|||||||||4
1600147200000|2020-09-15 05:20:00|||||||||37
1600147500000|2020-09-15 05:25:00|||||||||114
1600147800000|2020-09-15 05:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|510
1600148100000|2020-09-15 05:35:00|||||||||107
1600148400000|2020-09-15 05:40:00|||||||||17
1600148700000|2020-09-15 05:45:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|589
1600149000000|2020-09-15 05:50:00|13959|13955|13959|13955|13959|13955|13959|13955|53
1600149300000|2020-09-15 05:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|694
1600149600000|2020-09-15 06:00:00|||||||||275
1600149900000|2020-09-15 06:05:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|1746
1600150200000|2020-09-15 06:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|964
1600150500000|2020-09-15 06:15:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13955.9|13951.9|1656
1600150800000|2020-09-15 06:20:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|305
1600151100000|2020-09-15 06:25:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|900
1600151400000|2020-09-15 06:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1231
1600151700000|2020-09-15 06:35:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1234
1600152000000|2020-09-15 06:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|753
1600152300000|2020-09-15 06:45:00|||||||||729
1600152600000|2020-09-15 06:50:00|||||||||134
1600152900000|2020-09-15 06:55:00|13958.3|13954.3|13959|13955|13959|13955|13957.5|13953.5|800
1600153200000|2020-09-15 07:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|957
1600153500000|2020-09-15 07:05:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1310
1600153800000|2020-09-15 07:10:00|||||||||316
1600154100000|2020-09-15 07:15:00|13959|13955|13959|13955|13959|13955|13959|13955|282
1600154400000|2020-09-15 07:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|563
1600154700000|2020-09-15 07:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1170
1600155000000|2020-09-15 07:30:00|||||||||462
1600155300000|2020-09-15 07:35:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|260
1600155600000|2020-09-15 07:40:00|||||||||438
1600155900000|2020-09-15 07:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1468
1600156200000|2020-09-15 07:50:00|||||||||174
1600156500000|2020-09-15 07:55:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|554
1600156800000|2020-09-15 08:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1242
1600157100000|2020-09-15 08:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|273
1600157400000|2020-09-15 08:10:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|882
1600157700000|2020-09-15 08:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1237
1600158000000|2020-09-15 08:20:00|||||||||369
1600158300000|2020-09-15 08:25:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|989
1600158600000|2020-09-15 08:30:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2670
1600158900000|2020-09-15 08:35:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|2943
1600159200000|2020-09-15 08:40:00|||||||||393
1600159500000|2020-09-15 08:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|878
1600159800000|2020-09-15 08:50:00|||||||||187
1600160100000|2020-09-15 08:55:00|||||||||249
1600160400000|2020-09-15 09:00:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3351
1600160700000|2020-09-15 09:05:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2870
1600161000000|2020-09-15 09:10:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1556
1600161300000|2020-09-15 09:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1160
1600161600000|2020-09-15 09:20:00|13950.4|13946.4|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|676
1600161900000|2020-09-15 09:25:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1049
1600162200000|2020-09-15 09:30:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2228
1600162500000|2020-09-15 09:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1386
1600162800000|2020-09-15 09:40:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1535
1600163100000|2020-09-15 09:45:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1634
1600163400000|2020-09-15 09:50:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1064
1600163700000|2020-09-15 09:55:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|918
1600164000000|2020-09-15 10:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|725
1600164300000|2020-09-15 10:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2030
1600164600000|2020-09-15 10:10:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|2090
1600164900000|2020-09-15 10:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2695
1600165200000|2020-09-15 10:20:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2185
1600165500000|2020-09-15 10:25:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|834
1600165800000|2020-09-15 10:30:00|13950.4|13946.4|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1490
1600166100000|2020-09-15 10:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|536
1600166400000|2020-09-15 10:40:00|||||||||626
1600166700000|2020-09-15 10:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|398
1600167000000|2020-09-15 10:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1032
1600167300000|2020-09-15 10:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|615
1600167600000|2020-09-15 11:00:00|||||||||964
1600167900000|2020-09-15 11:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1110
1600168200000|2020-09-15 11:10:00|||||||||292
1600168500000|2020-09-15 11:15:00|||||||||307
1600168800000|2020-09-15 11:20:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2008
1600169100000|2020-09-15 11:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1427
1600169400000|2020-09-15 11:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|3695
1600169700000|2020-09-15 11:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|444
1600170000000|2020-09-15 11:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1577
1600170300000|2020-09-15 11:45:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1404
1600170600000|2020-09-15 11:50:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|751
1600170900000|2020-09-15 11:55:00|||||||||477
1600171200000|2020-09-15 12:00:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|4730
1600171500000|2020-09-15 12:05:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2225
1600171800000|2020-09-15 12:10:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13948.1|13944.1|5639
1600172100000|2020-09-15 12:15:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1066
1600172400000|2020-09-15 12:20:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2117
1600172700000|2020-09-15 12:25:00|||||||||1209
1600173000000|2020-09-15 12:30:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|5167
1600173300000|2020-09-15 12:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4863
1600173600000|2020-09-15 12:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1095
1600173900000|2020-09-15 12:45:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|5248
1600174200000|2020-09-15 12:50:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3970
1600174500000|2020-09-15 12:55:00|||||||||1102
1600174800000|2020-09-15 13:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1027
1600175100000|2020-09-15 13:05:00|||||||||793
1600175400000|2020-09-15 13:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1370
1600175700000|2020-09-15 13:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|4960
1600176000000|2020-09-15 13:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1187
1600176300000|2020-09-15 13:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3136
1600176600000|2020-09-15 13:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2306
1600176900000|2020-09-15 13:35:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3907
1600177200000|2020-09-15 13:40:00|||||||||882
1600177500000|2020-09-15 13:45:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|12136
1600177800000|2020-09-15 13:50:00|13955.1|13951.1|13951.2|13947.2|13955.9|13951.9|13951.2|13947.2|12059
1600178100000|2020-09-15 13:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3580
1600178400000|2020-09-15 14:00:00|13951.2|13947.2|13955.9|13951.9|13955.9|13951.9|13951.2|13947.2|5041
1600178700000|2020-09-15 14:05:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6122
1600179000000|2020-09-15 14:10:00|||||||||1304
1600179300000|2020-09-15 14:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|759
1600179600000|2020-09-15 14:20:00|||||||||602
1600179900000|2020-09-15 14:25:00|||||||||1478
1600180200000|2020-09-15 14:30:00|||||||||1134
1600180500000|2020-09-15 14:35:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|3523
1600180800000|2020-09-15 14:40:00|13949.7|13945.7|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|4437
1600181100000|2020-09-15 14:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1221
1600181400000|2020-09-15 14:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3516
1600181700000|2020-09-15 14:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|4619
1600182000000|2020-09-15 15:00:00|13949.7|13945.7|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|5424
1600182300000|2020-09-15 15:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3307
1600182600000|2020-09-15 15:10:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3261
1600182900000|2020-09-15 15:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|3026
1600183200000|2020-09-15 15:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|6337
1600183500000|2020-09-15 15:25:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|5366
1600183800000|2020-09-15 15:30:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|4057
1600184100000|2020-09-15 15:35:00|||||||||585
1600184400000|2020-09-15 15:40:00|||||||||694
1600184700000|2020-09-15 15:45:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|3287
1600185000000|2020-09-15 15:50:00|||||||||3942
1600185300000|2020-09-15 15:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|4364
1600185600000|2020-09-15 16:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|3103
1600185900000|2020-09-15 16:05:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|8958
1600186200000|2020-09-15 16:10:00|||||||||2508
1600186500000|2020-09-15 16:15:00|||||||||3045
1600186800000|2020-09-15 16:20:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1570
1600187100000|2020-09-15 16:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|2608
1600187400000|2020-09-15 16:30:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2739
1600187700000|2020-09-15 16:35:00|||||||||440
1600188000000|2020-09-15 16:40:00|||||||||1311
1600188300000|2020-09-15 16:45:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|5734
1600188600000|2020-09-15 16:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1866
1600188900000|2020-09-15 16:55:00|||||||||3803
1600189200000|2020-09-15 17:00:00|13948.1|13944.1|13948.1|13944.1|13952.8|13948.8|13948.1|13944.1|12859
1600189500000|2020-09-15 17:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|7753
1600189800000|2020-09-15 17:10:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1238
1600190100000|2020-09-15 17:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1168
1600190400000|2020-09-15 17:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2371
1600190700000|2020-09-15 17:25:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1588
1600191000000|2020-09-15 17:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2535
1600191300000|2020-09-15 17:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|7335
1600191600000|2020-09-15 17:40:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2745
1600191900000|2020-09-15 17:45:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|2665
1600192200000|2020-09-15 17:50:00|||||||||1162
1600192500000|2020-09-15 17:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|6159
1600192800000|2020-09-15 18:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2321
1600193100000|2020-09-15 18:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1015
1600193400000|2020-09-15 18:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3071
1600193700000|2020-09-15 18:15:00|||||||||1983
1600194000000|2020-09-15 18:20:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1861
1600194300000|2020-09-15 18:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1392
1600194600000|2020-09-15 18:30:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2326
1600194900000|2020-09-15 18:35:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1611
1600195200000|2020-09-15 18:40:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1690
1600195500000|2020-09-15 18:45:00|||||||||659
1600195800000|2020-09-15 18:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|2229
1600196100000|2020-09-15 18:55:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5339
1600196400000|2020-09-15 19:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2073
1600196700000|2020-09-15 19:05:00|||||||||543
1600197000000|2020-09-15 19:10:00|||||||||1269
1600197300000|2020-09-15 19:15:00|||||||||2181
1600197600000|2020-09-15 19:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|302
1600197900000|2020-09-15 19:25:00|||||||||1113
1600198200000|2020-09-15 19:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|758
1600198500000|2020-09-15 19:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|582
1600198800000|2020-09-15 19:40:00|||||||||780
1600199100000|2020-09-15 19:45:00|||||||||295
1600199400000|2020-09-15 19:50:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3853
1600199700000|2020-09-15 19:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|4177
1600200000000|2020-09-15 20:00:00|13949.7|13945.7|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5454
1600200300000|2020-09-15 20:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|2446
1600200600000|2020-09-15 20:10:00|||||||||791
1600200900000|2020-09-15 20:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1709
1600201200000|2020-09-15 20:20:00|||||||||335
1600201500000|2020-09-15 20:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3667
1600201800000|2020-09-15 20:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|863
1600202100000|2020-09-15 20:35:00|||||||||211
1600202400000|2020-09-15 20:40:00|||||||||991
1600202700000|2020-09-15 20:45:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2750
1600203000000|2020-09-15 20:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1720
1600203300000|2020-09-15 20:55:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1210
1600207200000|2020-09-15 22:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|342
1600207500000|2020-09-15 22:05:00|||||||||36
1600207800000|2020-09-15 22:10:00|||||||||1
1600208100000|2020-09-15 22:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|592
1600208400000|2020-09-15 22:20:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|644
1600208700000|2020-09-15 22:25:00|||||||||593
1600209000000|2020-09-15 22:30:00|||||||||5
1600209300000|2020-09-15 22:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|304
1600209600000|2020-09-15 22:40:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|364
1600209900000|2020-09-15 22:45:00|||||||||2
1600210200000|2020-09-15 22:50:00|||||||||41
1600210500000|2020-09-15 22:55:00|||||||||38
1600210800000|2020-09-15 23:00:00|||||||||24
1600211100000|2020-09-15 23:05:00|||||||||13
1600211400000|2020-09-15 23:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|549
1600211700000|2020-09-15 23:15:00|||||||||3
1600212000000|2020-09-15 23:20:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|587
1600212300000|2020-09-15 23:25:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|888
1600212600000|2020-09-15 23:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|922
1600212900000|2020-09-15 23:35:00|||||||||3
1600213200000|2020-09-15 23:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1249
1600213500000|2020-09-15 23:45:00|||||||||40
1600213800000|2020-09-15 23:50:00|||||||||377
1600214100000|2020-09-15 23:55:00|||||||||9
1600214400000|2020-09-16 00:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|380
1600214700000|2020-09-16 00:05:00|||||||||205
1600215000000|2020-09-16 00:10:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|762
1600215300000|2020-09-16 00:15:00|||||||||171
1600215600000|2020-09-16 00:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1167
1600215900000|2020-09-16 00:25:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|803
1600216200000|2020-09-16 00:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1101
1600216500000|2020-09-16 00:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|196
1600216800000|2020-09-16 00:40:00|||||||||9
1600217100000|2020-09-16 00:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1131
1600217400000|2020-09-16 00:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1337
1600217700000|2020-09-16 00:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1640
1600218000000|2020-09-16 01:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|514
1600218300000|2020-09-16 01:05:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13949.7|13945.7|1930
1600218600000|2020-09-16 01:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|608
1600218900000|2020-09-16 01:15:00|||||||||136
1600219200000|2020-09-16 01:20:00|||||||||14
1600219500000|2020-09-16 01:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1267
1600219800000|2020-09-16 01:30:00|||||||||223
1600220400000|2020-09-16 01:40:00|||||||||9
1600220700000|2020-09-16 01:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|365
1600221000000|2020-09-16 01:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|272
1600221600000|2020-09-16 02:00:00|||||||||1
1600221900000|2020-09-16 02:05:00|||||||||13
1600222200000|2020-09-16 02:10:00|||||||||173
1600222500000|2020-09-16 02:15:00|||||||||43
1600222800000|2020-09-16 02:20:00|||||||||607
1600223100000|2020-09-16 02:25:00|||||||||545
1600223400000|2020-09-16 02:30:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|523
1600223700000|2020-09-16 02:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|675
1600224000000|2020-09-16 02:40:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|428
1600224300000|2020-09-16 02:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|114
1600224600000|2020-09-16 02:50:00|||||||||3
1600224900000|2020-09-16 02:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|147
1600225200000|2020-09-16 03:00:00|||||||||166
1600225500000|2020-09-16 03:05:00|||||||||75
1600225800000|2020-09-16 03:10:00|||||||||24
1600226100000|2020-09-16 03:15:00|||||||||20
1600226400000|2020-09-16 03:20:00|||||||||128
1600226700000|2020-09-16 03:25:00|||||||||3
1600227000000|2020-09-16 03:30:00|||||||||347
1600227300000|2020-09-16 03:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|509
1600227600000|2020-09-16 03:40:00|||||||||17
1600227900000|2020-09-16 03:45:00|||||||||25
1600228200000|2020-09-16 03:50:00|||||||||154
1600228500000|2020-09-16 03:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|914
1600228800000|2020-09-16 04:00:00|||||||||203
1600229100000|2020-09-16 04:05:00|||||||||22
1600229400000|2020-09-16 04:10:00|||||||||15
1600230300000|2020-09-16 04:25:00|||||||||117
1600230600000|2020-09-16 04:30:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|728
1600230900000|2020-09-16 04:35:00|||||||||4
1600231200000|2020-09-16 04:40:00|||||||||13
1600231500000|2020-09-16 04:45:00|||||||||1025
1600231800000|2020-09-16 04:50:00|||||||||322
1600232100000|2020-09-16 04:55:00|||||||||37
1600232400000|2020-09-16 05:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|569
1600232700000|2020-09-16 05:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|296
1600233000000|2020-09-16 05:10:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|319
1600233300000|2020-09-16 05:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|497
1600233600000|2020-09-16 05:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|218
1600233900000|2020-09-16 05:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|152
1600234200000|2020-09-16 05:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|204
1600234500000|2020-09-16 05:35:00|||||||||308
1600234800000|2020-09-16 05:40:00|||||||||45
1600235100000|2020-09-16 05:45:00|||||||||12
1600235400000|2020-09-16 05:50:00|||||||||87
1600235700000|2020-09-16 05:55:00|||||||||28
1600236000000|2020-09-16 06:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1137
1600236300000|2020-09-16 06:05:00|||||||||55
1600236600000|2020-09-16 06:10:00|||||||||254
1600236900000|2020-09-16 06:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|403
1600237200000|2020-09-16 06:20:00|||||||||107
1600237500000|2020-09-16 06:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1593
1600237800000|2020-09-16 06:30:00|||||||||153
1600238100000|2020-09-16 06:35:00|||||||||579
1600238400000|2020-09-16 06:40:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1019
1600238700000|2020-09-16 06:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|444
1600239000000|2020-09-16 06:50:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|668
1600239300000|2020-09-16 06:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|969
1600239600000|2020-09-16 07:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|1846
1600239900000|2020-09-16 07:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|680
1600240200000|2020-09-16 07:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|222
1600240500000|2020-09-16 07:15:00|||||||||449
1600240800000|2020-09-16 07:20:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1815
1600241100000|2020-09-16 07:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|368
1600241400000|2020-09-16 07:30:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|780
1600241700000|2020-09-16 07:35:00|||||||||251
1600242000000|2020-09-16 07:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|381
1600242300000|2020-09-16 07:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1846
1600242600000|2020-09-16 07:50:00|||||||||90
1600242900000|2020-09-16 07:55:00|||||||||121
1600243200000|2020-09-16 08:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1375
1600243500000|2020-09-16 08:05:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|2640
1600243800000|2020-09-16 08:10:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1105
1600244100000|2020-09-16 08:15:00|||||||||633
1600244400000|2020-09-16 08:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3218
1600244700000|2020-09-16 08:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|820
1600245000000|2020-09-16 08:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1075
1600245300000|2020-09-16 08:35:00|||||||||41
1600245600000|2020-09-16 08:40:00|||||||||358
1600245900000|2020-09-16 08:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|332
1600246200000|2020-09-16 08:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|442
1600246500000|2020-09-16 08:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|732
1600246800000|2020-09-16 09:00:00|||||||||371
1600247100000|2020-09-16 09:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|393
1600247400000|2020-09-16 09:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|762
1600247700000|2020-09-16 09:15:00|||||||||59
1600248000000|2020-09-16 09:20:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1275
1600248300000|2020-09-16 09:25:00|||||||||147
1600248600000|2020-09-16 09:30:00|||||||||273
1600248900000|2020-09-16 09:35:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|564
1600249200000|2020-09-16 09:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|977
1600249500000|2020-09-16 09:45:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|332
1600249800000|2020-09-16 09:50:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|235
1600250100000|2020-09-16 09:55:00|||||||||320
1600250400000|2020-09-16 10:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|323
1600250700000|2020-09-16 10:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|356
1600251000000|2020-09-16 10:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1181
1600251300000|2020-09-16 10:15:00|||||||||155
1600251600000|2020-09-16 10:20:00|||||||||43
1600251900000|2020-09-16 10:25:00|||||||||625
1600252200000|2020-09-16 10:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|576
1600252500000|2020-09-16 10:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2927
1600252800000|2020-09-16 10:40:00|||||||||242
1600253100000|2020-09-16 10:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|975
1600253400000|2020-09-16 10:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|987
1600253700000|2020-09-16 10:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1241
1600254000000|2020-09-16 11:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1219
1600254300000|2020-09-16 11:05:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|3421
1600254600000|2020-09-16 11:10:00|13959|13955|13959|13955|13959|13955|13959|13955|1389
1600254900000|2020-09-16 11:15:00|||||||||569
1600255200000|2020-09-16 11:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1327
1600255500000|2020-09-16 11:25:00|||||||||468
1600255800000|2020-09-16 11:30:00|||||||||550
1600256100000|2020-09-16 11:35:00|13959.8|13955.8|13960.6|13956.6|13960.6|13956.6|13959|13955|2102
1600256400000|2020-09-16 11:40:00|||||||||568
1600256700000|2020-09-16 11:45:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1879
1600257000000|2020-09-16 11:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1261
1600257300000|2020-09-16 11:55:00|13959|13955|13959|13955|13959|13955|13959|13955|1006
1600257600000|2020-09-16 12:00:00|||||||||1399
1600257900000|2020-09-16 12:05:00|||||||||158
1600258200000|2020-09-16 12:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|2654
1600258500000|2020-09-16 12:15:00|13959|13955|13959|13955|13959|13955|13959|13955|974
1600258800000|2020-09-16 12:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|4014
1600259100000|2020-09-16 12:25:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1518
1600259400000|2020-09-16 12:30:00|13960.6|13956.6|13963.7|13959.7|13965.3|13961.3|13960.6|13956.6|9274
1600259700000|2020-09-16 12:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1945
1600260000000|2020-09-16 12:40:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|5965
1600260300000|2020-09-16 12:45:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|4023
1600260600000|2020-09-16 12:50:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1780
1600260900000|2020-09-16 12:55:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|4348
1600261200000|2020-09-16 13:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|499
1600261500000|2020-09-16 13:05:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|4312
1600261800000|2020-09-16 13:10:00|13970|13966|13966.8|13962.8|13970|13966|13966.8|13962.8|4571
1600262100000|2020-09-16 13:15:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|4205
1600262400000|2020-09-16 13:20:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|2403
1600262700000|2020-09-16 13:25:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|3625
1600263000000|2020-09-16 13:30:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|10502
1600263300000|2020-09-16 13:35:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|5159
1600263600000|2020-09-16 13:40:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2555
1600263900000|2020-09-16 13:45:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3504
1600264200000|2020-09-16 13:50:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1937
1600264500000|2020-09-16 13:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1873
1600264800000|2020-09-16 14:00:00|||||||||2749
1600265100000|2020-09-16 14:05:00|13959|13955|13959|13955|13959|13955|13959|13955|1355
1600265400000|2020-09-16 14:10:00|||||||||715
1600265700000|2020-09-16 14:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4774
1600266000000|2020-09-16 14:20:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|7604
1600266300000|2020-09-16 14:25:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|3302
1600266600000|2020-09-16 14:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2537
1600266900000|2020-09-16 14:35:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|3694
1600267200000|2020-09-16 14:40:00|||||||||730
1600267500000|2020-09-16 14:45:00|||||||||589
1600267800000|2020-09-16 14:50:00|||||||||642
1600268100000|2020-09-16 14:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|4974
1600268400000|2020-09-16 15:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|6793
1600268700000|2020-09-16 15:05:00|||||||||1484
1600269000000|2020-09-16 15:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|4048
1600269300000|2020-09-16 15:15:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5595
1600269600000|2020-09-16 15:20:00|||||||||716
1600269900000|2020-09-16 15:25:00|||||||||2009
1600270200000|2020-09-16 15:30:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3915
1600270500000|2020-09-16 15:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1619
1600270800000|2020-09-16 15:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3812
1600271100000|2020-09-16 15:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1080
1600271400000|2020-09-16 15:50:00|||||||||570
1600271700000|2020-09-16 15:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2385
1600272000000|2020-09-16 16:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2806
1600272300000|2020-09-16 16:05:00|||||||||329
1600272600000|2020-09-16 16:10:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3577
1600272900000|2020-09-16 16:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|620
1600273200000|2020-09-16 16:20:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1754
1600273500000|2020-09-16 16:25:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2974
1600273800000|2020-09-16 16:30:00|||||||||408
1600274100000|2020-09-16 16:35:00|||||||||397
1600274400000|2020-09-16 16:40:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2581
1600274700000|2020-09-16 16:45:00|||||||||288
1600275000000|2020-09-16 16:50:00|||||||||814
1600275300000|2020-09-16 16:55:00|||||||||521
1600275600000|2020-09-16 17:00:00|||||||||526
1600275900000|2020-09-16 17:05:00|||||||||799
1600276200000|2020-09-16 17:10:00|||||||||334
1600276500000|2020-09-16 17:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1783
1600276800000|2020-09-16 17:20:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|5074
1600277100000|2020-09-16 17:25:00|||||||||781
1600277400000|2020-09-16 17:30:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13959|13955|5174
1600277700000|2020-09-16 17:35:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3873
1600278000000|2020-09-16 17:40:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|2765
1600278300000|2020-09-16 17:45:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1510
1600278600000|2020-09-16 17:50:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1671
1600278900000|2020-09-16 17:55:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|6085
1600279200000|2020-09-16 18:00:00|13959|13955|13959|13955|13962.2|13958.2|13954.3|13950.3|9757
1600279500000|2020-09-16 18:05:00|13957.5|13953.5|13949.7|13945.7|13957.5|13953.5|13948.1|13944.1|13738
1600279800000|2020-09-16 18:10:00|13948.1|13944.1|13954.3|13950.3|13954.3|13950.3|13948.1|13944.1|7180
1600280100000|2020-09-16 18:15:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13949.7|13945.7|6269
1600280400000|2020-09-16 18:20:00|13952.8|13948.8|13954.3|13950.3|13957.5|13953.5|13952.8|13948.8|5354
1600280700000|2020-09-16 18:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|3536
1600281000000|2020-09-16 18:30:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|2065
1600281300000|2020-09-16 18:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|4442
1600281600000|2020-09-16 18:40:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|5985
1600281900000|2020-09-16 18:45:00|13945|13941|13938.7|13934.7|13945|13941|13935.6|13931.6|19246
1600282200000|2020-09-16 18:50:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13935.6|13931.6|11192
1600282500000|2020-09-16 18:55:00|13940.3|13936.3|13946.5|13942.5|13948.1|13944.1|13938.7|13934.7|12631
1600282800000|2020-09-16 19:00:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13945|13941|12371
1600283100000|2020-09-16 19:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|6536
1600283400000|2020-09-16 19:10:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|6427
1600283700000|2020-09-16 19:15:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|7564
1600284000000|2020-09-16 19:20:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|7116
1600284300000|2020-09-16 19:25:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13945|13941|5182
1600284600000|2020-09-16 19:30:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|5271
1600284900000|2020-09-16 19:35:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4678
1600285200000|2020-09-16 19:40:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|5722
1600285500000|2020-09-16 19:45:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3269
1600285800000|2020-09-16 19:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3681
1600286100000|2020-09-16 19:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3886
1600286400000|2020-09-16 20:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|4038
1600286700000|2020-09-16 20:05:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|5733
1600287000000|2020-09-16 20:10:00|13940.3|13936.3|13937.2|13933.2|13941.8|13937.8|13937.2|13933.2|6915
1600287300000|2020-09-16 20:15:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1852
1600287600000|2020-09-16 20:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1957
1600287900000|2020-09-16 20:25:00|||||||||654
1600288200000|2020-09-16 20:30:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|3062
1600288500000|2020-09-16 20:35:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|4608
1600288800000|2020-09-16 20:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1981
1600289100000|2020-09-16 20:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2799
1600289400000|2020-09-16 20:50:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|837
1600289700000|2020-09-16 20:55:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|2603
1600293600000|2020-09-16 22:00:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1189
1600293900000|2020-09-16 22:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|603
1600294200000|2020-09-16 22:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|472
1600294500000|2020-09-16 22:15:00|||||||||27
1600294800000|2020-09-16 22:20:00|||||||||1
1600295100000|2020-09-16 22:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|310
1600295400000|2020-09-16 22:30:00|||||||||90
1600295700000|2020-09-16 22:35:00|||||||||44
1600296000000|2020-09-16 22:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1342
1600296300000|2020-09-16 22:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1609
1600296600000|2020-09-16 22:50:00|||||||||490
1600296900000|2020-09-16 22:55:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|778
1600297200000|2020-09-16 23:00:00|||||||||191
1600297500000|2020-09-16 23:05:00|||||||||21
1600297800000|2020-09-16 23:10:00|||||||||104
1600298100000|2020-09-16 23:15:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|937
1600298400000|2020-09-16 23:20:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|351
1600298700000|2020-09-16 23:25:00|||||||||641
1600299000000|2020-09-16 23:30:00|||||||||861
1600299300000|2020-09-16 23:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|311
1600299600000|2020-09-16 23:40:00|13945|13941|13945|13941|13945|13941|13945|13941|859
1600299900000|2020-09-16 23:45:00|||||||||569
1600300200000|2020-09-16 23:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1166
1600300500000|2020-09-16 23:55:00|||||||||298
1600300800000|2020-09-17 00:00:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|3565
1600301100000|2020-09-17 00:05:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2585
1600301400000|2020-09-17 00:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|572
1600301700000|2020-09-17 00:15:00|||||||||66
1600302000000|2020-09-17 00:20:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1704
1600302300000|2020-09-17 00:25:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1302
1600302600000|2020-09-17 00:30:00|||||||||788
1600302900000|2020-09-17 00:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1119
1600303200000|2020-09-17 00:40:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|832
1600303500000|2020-09-17 00:45:00|||||||||9
1600303800000|2020-09-17 00:50:00|||||||||72
1600304100000|2020-09-17 00:55:00|||||||||71
1600304400000|2020-09-17 01:00:00|||||||||134
1600304700000|2020-09-17 01:05:00|||||||||78
1600305000000|2020-09-17 01:10:00|13945.8|13941.8|13945|13941|13945.8|13941.8|13945|13941|1098
1600305300000|2020-09-17 01:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1088
1600305600000|2020-09-17 01:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|594
1600305900000|2020-09-17 01:25:00|||||||||87
1600306200000|2020-09-17 01:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|990
1600306500000|2020-09-17 01:35:00|||||||||679
1600306800000|2020-09-17 01:40:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|335
1600307100000|2020-09-17 01:45:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1468
1600307400000|2020-09-17 01:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|539
1600307700000|2020-09-17 01:55:00|13946.5|13942.5|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|2473
1600308000000|2020-09-17 02:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1509
1600308300000|2020-09-17 02:05:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1374
1600308600000|2020-09-17 02:10:00|||||||||507
1600308900000|2020-09-17 02:15:00|||||||||324
1600309200000|2020-09-17 02:20:00|||||||||676
1600309500000|2020-09-17 02:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2740
1600309800000|2020-09-17 02:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1941
1600310100000|2020-09-17 02:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|440
1600310400000|2020-09-17 02:40:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|703
1600310700000|2020-09-17 02:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|672
1600311000000|2020-09-17 02:50:00|||||||||150
1600311300000|2020-09-17 02:55:00|||||||||142
1600311600000|2020-09-17 03:00:00|||||||||425
1600311900000|2020-09-17 03:05:00|||||||||270
1600312200000|2020-09-17 03:10:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2009
1600312500000|2020-09-17 03:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1006
1600312800000|2020-09-17 03:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1940
1600313100000|2020-09-17 03:25:00|||||||||50
1600313400000|2020-09-17 03:30:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1662
1600313700000|2020-09-17 03:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1644
1600314000000|2020-09-17 03:40:00|||||||||105
1600314300000|2020-09-17 03:45:00|||||||||90
1600314600000|2020-09-17 03:50:00|||||||||71
1600314900000|2020-09-17 03:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|91
1600315200000|2020-09-17 04:00:00|||||||||80
1600315500000|2020-09-17 04:05:00|||||||||40
1600315800000|2020-09-17 04:10:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1085
1600316100000|2020-09-17 04:15:00|||||||||227
1600316400000|2020-09-17 04:20:00|||||||||81
1600316700000|2020-09-17 04:25:00|||||||||22
1600317000000|2020-09-17 04:30:00|||||||||61
1600317300000|2020-09-17 04:35:00|||||||||164
1600317600000|2020-09-17 04:40:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|458
1600317900000|2020-09-17 04:45:00|||||||||192
1600318200000|2020-09-17 04:50:00|||||||||21
1600318500000|2020-09-17 04:55:00|||||||||3
1600318800000|2020-09-17 05:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1681
1600319100000|2020-09-17 05:05:00|||||||||246
1600319400000|2020-09-17 05:10:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|559
1600319700000|2020-09-17 05:15:00|||||||||260
1600320000000|2020-09-17 05:20:00|||||||||45
1600320300000|2020-09-17 05:25:00|||||||||191
1600320600000|2020-09-17 05:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|282
1600320900000|2020-09-17 05:35:00|||||||||730
1600321200000|2020-09-17 05:40:00|||||||||32
1600321500000|2020-09-17 05:45:00|||||||||81
1600321800000|2020-09-17 05:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|475
1600322100000|2020-09-17 05:55:00|||||||||62
1600322400000|2020-09-17 06:00:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1528
1600322700000|2020-09-17 06:05:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|549
1600323000000|2020-09-17 06:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1212
1600323300000|2020-09-17 06:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1448
1600323600000|2020-09-17 06:20:00|||||||||251
1600323900000|2020-09-17 06:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2825
1600324200000|2020-09-17 06:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1488
1600324500000|2020-09-17 06:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2275
1600324800000|2020-09-17 06:40:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2769
1600325100000|2020-09-17 06:45:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1369
1600325400000|2020-09-17 06:50:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1435
1600325700000|2020-09-17 06:55:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2032
1600326000000|2020-09-17 07:00:00|13952.8|13948.8|13955.9|13951.9|13957.5|13953.5|13952.8|13948.8|3038
1600326300000|2020-09-17 07:05:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1166
1600326600000|2020-09-17 07:10:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2663
1600326900000|2020-09-17 07:15:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1976
1600327200000|2020-09-17 07:20:00|13951.2|13947.2|13949.7|13945.7|13952.8|13948.8|13949.7|13945.7|3515
1600327500000|2020-09-17 07:25:00|13951.2|13947.2|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|1777
1600327800000|2020-09-17 07:30:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2055
1600328100000|2020-09-17 07:35:00|13948.1|13944.1|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|1664
1600328400000|2020-09-17 07:40:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2152
1600328700000|2020-09-17 07:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|725
1600329000000|2020-09-17 07:50:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|878
1600329300000|2020-09-17 07:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|932
1600329600000|2020-09-17 08:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|631
1600329900000|2020-09-17 08:05:00|13949.7|13945.7|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|1232
1600330200000|2020-09-17 08:10:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1384
1600330500000|2020-09-17 08:15:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1298
1600330800000|2020-09-17 08:20:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1817
1600331100000|2020-09-17 08:25:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|2612
1600331400000|2020-09-17 08:30:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13943.4|13939.4|2212
1600331700000|2020-09-17 08:35:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|1122
1600332000000|2020-09-17 08:40:00|13945.8|13941.8|13946.5|13942.5|13946.5|13942.5|13945.8|13941.8|419
1600332300000|2020-09-17 08:45:00|||||||||644
1600332600000|2020-09-17 08:50:00|13945|13941|13945|13941|13945|13941|13945|13941|679
1600332900000|2020-09-17 08:55:00|||||||||436
1600333200000|2020-09-17 09:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1076
1600333500000|2020-09-17 09:05:00|||||||||1208
1600333800000|2020-09-17 09:10:00|||||||||118
1600334100000|2020-09-17 09:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1242
1600334400000|2020-09-17 09:20:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1238
1600334700000|2020-09-17 09:25:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|90
1600335000000|2020-09-17 09:30:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1176
1600335300000|2020-09-17 09:35:00|13945|13941|13945|13941|13945|13941|13945|13941|732
1600335600000|2020-09-17 09:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|1350
1600335900000|2020-09-17 09:45:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|666
1600336200000|2020-09-17 09:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|509
1600336500000|2020-09-17 09:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1031
1600336800000|2020-09-17 10:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|2002
1600337100000|2020-09-17 10:05:00|||||||||551
1600337400000|2020-09-17 10:10:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1143
1600337700000|2020-09-17 10:15:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3188
1600338000000|2020-09-17 10:20:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1698
1600338300000|2020-09-17 10:25:00|||||||||759
1600338600000|2020-09-17 10:30:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1170
1600338900000|2020-09-17 10:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1567
1600339200000|2020-09-17 10:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1491
1600339500000|2020-09-17 10:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1570
1600339800000|2020-09-17 10:50:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|265
1600340100000|2020-09-17 10:55:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1147
1600340400000|2020-09-17 11:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|2099
1600340700000|2020-09-17 11:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2972
1600341000000|2020-09-17 11:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1604
1600341300000|2020-09-17 11:15:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3718
1600341600000|2020-09-17 11:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2035
1600341900000|2020-09-17 11:25:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|2780
1600342200000|2020-09-17 11:30:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|2308
1600342500000|2020-09-17 11:35:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2822
1600342800000|2020-09-17 11:40:00|||||||||348
1600343100000|2020-09-17 11:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|2418
1600343400000|2020-09-17 11:50:00|||||||||1619
1600343700000|2020-09-17 11:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1976
1600344000000|2020-09-17 12:00:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1448
1600344300000|2020-09-17 12:05:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1752
1600344600000|2020-09-17 12:10:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3539
1600344900000|2020-09-17 12:15:00|||||||||1242
1600345200000|2020-09-17 12:20:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|7675
1600345500000|2020-09-17 12:25:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|6136
1600345800000|2020-09-17 12:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|5259
1600346100000|2020-09-17 12:35:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2566
1600346400000|2020-09-17 12:40:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|8773
1600346700000|2020-09-17 12:45:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|1807
1600347000000|2020-09-17 12:50:00|||||||||727
1600347300000|2020-09-17 12:55:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|8673
1600347600000|2020-09-17 13:00:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|1079
1600347900000|2020-09-17 13:05:00|13974.7|13970.7|13970|13966|13974.7|13970.7|13970|13966|8922
1600348200000|2020-09-17 13:10:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|12831
1600348500000|2020-09-17 13:15:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|2795
1600348800000|2020-09-17 13:20:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|7568
1600349100000|2020-09-17 13:25:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|4327
1600349400000|2020-09-17 13:30:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|3653
1600349700000|2020-09-17 13:35:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|8460
1600350000000|2020-09-17 13:40:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|7889
1600350300000|2020-09-17 13:45:00|13963.7|13959.7|13966.8|13962.8|13966.8|13962.8|13962.2|13958.2|8270
1600350600000|2020-09-17 13:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13960.6|13956.6|12488
1600350900000|2020-09-17 13:55:00|13962.2|13958.2|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|6824
1600351200000|2020-09-17 14:00:00|13959|13955|13962.2|13958.2|13962.2|13958.2|13959|13955|6392
1600351500000|2020-09-17 14:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|6548
1600351800000|2020-09-17 14:10:00|||||||||1924
1600352100000|2020-09-17 14:15:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|9993
1600352400000|2020-09-17 14:20:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|4424
1600352700000|2020-09-17 14:25:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3201
1600353000000|2020-09-17 14:30:00|13962.2|13958.2|13965.3|13961.3|13966.8|13962.8|13959|13955|10658
1600353300000|2020-09-17 14:35:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2967
1600353600000|2020-09-17 14:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|2028
1600353900000|2020-09-17 14:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|5684
1600354200000|2020-09-17 14:50:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4483
1600354500000|2020-09-17 14:55:00|13960.6|13956.6|13965.3|13961.3|13965.3|13961.3|13960.6|13956.6|2888
1600354800000|2020-09-17 15:00:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|7968
1600355100000|2020-09-17 15:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|739
1600355400000|2020-09-17 15:10:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|5303
1600355700000|2020-09-17 15:15:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3709
1600356000000|2020-09-17 15:20:00|13960.6|13956.6|13955.9|13951.9|13960.6|13956.6|13955.9|13951.9|11738
1600356300000|2020-09-17 15:25:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5827
1600356600000|2020-09-17 15:30:00|||||||||1195
1600356900000|2020-09-17 15:35:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|10159
1600357200000|2020-09-17 15:40:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|4698
1600357500000|2020-09-17 15:45:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|3743
1600357800000|2020-09-17 15:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|5625
1600358100000|2020-09-17 15:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2513
1600358400000|2020-09-17 16:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|5607
1600358700000|2020-09-17 16:05:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|4853
1600359000000|2020-09-17 16:10:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|2134
1600359300000|2020-09-17 16:15:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1933
1600359600000|2020-09-17 16:20:00|||||||||757
1600359900000|2020-09-17 16:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1273
1600360200000|2020-09-17 16:30:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|6645
1600360500000|2020-09-17 16:35:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|6491
1600360800000|2020-09-17 16:40:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4069
1600361100000|2020-09-17 16:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2688
1600361400000|2020-09-17 16:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3025
1600361700000|2020-09-17 16:55:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3017
1600362000000|2020-09-17 17:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2676
1600362300000|2020-09-17 17:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1742
1600362600000|2020-09-17 17:10:00|||||||||438
1600362900000|2020-09-17 17:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2984
1600363200000|2020-09-17 17:20:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|7102
1600363500000|2020-09-17 17:25:00|||||||||381
1600363800000|2020-09-17 17:30:00|||||||||524
1600364100000|2020-09-17 17:35:00|||||||||562
1600364400000|2020-09-17 17:40:00|||||||||424
1600364700000|2020-09-17 17:45:00|||||||||488
1600365000000|2020-09-17 17:50:00|||||||||1391
1600365300000|2020-09-17 17:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2434
1600365600000|2020-09-17 18:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|989
1600365900000|2020-09-17 18:05:00|||||||||654
1600366200000|2020-09-17 18:10:00|13945|13941|13945|13941|13945|13941|13945|13941|4581
1600366500000|2020-09-17 18:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2095
1600366800000|2020-09-17 18:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2672
1600367100000|2020-09-17 18:25:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2231
1600367400000|2020-09-17 18:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1087
1600367700000|2020-09-17 18:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2484
1600368000000|2020-09-17 18:40:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|2122
1600368300000|2020-09-17 18:45:00|13945|13941|13945|13941|13945|13941|13945|13941|551
1600368600000|2020-09-17 18:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|4020
1600368900000|2020-09-17 18:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2578
1600369200000|2020-09-17 19:00:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|3991
1600369500000|2020-09-17 19:05:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1990
1600369800000|2020-09-17 19:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1393
1600370100000|2020-09-17 19:15:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|2870
1600370400000|2020-09-17 19:20:00|13945|13941|13945|13941|13945|13941|13945|13941|4378
1600370700000|2020-09-17 19:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1106
1600371000000|2020-09-17 19:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|4882
1600371300000|2020-09-17 19:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|964
1600371600000|2020-09-17 19:40:00|13945|13941|13945|13941|13945|13941|13945|13941|717
1600371900000|2020-09-17 19:45:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|712
1600372200000|2020-09-17 19:50:00|||||||||416
1600372500000|2020-09-17 19:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|7491
1600372800000|2020-09-17 20:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|2283
1600373100000|2020-09-17 20:05:00|||||||||380
1600373400000|2020-09-17 20:10:00|||||||||444
1600373700000|2020-09-17 20:15:00|||||||||486
1600374000000|2020-09-17 20:20:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3103
1600374300000|2020-09-17 20:25:00|||||||||460
1600374600000|2020-09-17 20:30:00|||||||||1527
1600374900000|2020-09-17 20:35:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|3454
1600375200000|2020-09-17 20:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|929
1600375500000|2020-09-17 20:45:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3426
1600375800000|2020-09-17 20:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1791
1600376100000|2020-09-17 20:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3060
1600380000000|2020-09-17 22:00:00|13945|13941|13945|13941|13945|13941|13945|13941|679
1600380300000|2020-09-17 22:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|474
1600380600000|2020-09-17 22:10:00|||||||||76
1600380900000|2020-09-17 22:15:00|||||||||36
1600381200000|2020-09-17 22:20:00|||||||||14
1600381500000|2020-09-17 22:25:00|||||||||38
1600381800000|2020-09-17 22:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|597
1600382100000|2020-09-17 22:35:00|||||||||18
1600382400000|2020-09-17 22:40:00|||||||||123
1600382700000|2020-09-17 22:45:00|||||||||35
1600383000000|2020-09-17 22:50:00|||||||||30
1600383300000|2020-09-17 22:55:00|||||||||9
1600383600000|2020-09-17 23:00:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|474
1600383900000|2020-09-17 23:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|298
1600384200000|2020-09-17 23:10:00|||||||||29
1600384500000|2020-09-17 23:15:00|||||||||124
1600384800000|2020-09-17 23:20:00|||||||||3
1600385100000|2020-09-17 23:25:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1331
1600385400000|2020-09-17 23:30:00|||||||||949
1600385700000|2020-09-17 23:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|362
1600386000000|2020-09-17 23:40:00|||||||||18
1600386300000|2020-09-17 23:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|517
1600386600000|2020-09-17 23:50:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|613
1600386900000|2020-09-17 23:55:00|||||||||20
1600387200000|2020-09-18 00:00:00|13945|13941|13945|13941|13945|13941|13945|13941|1135
1600387500000|2020-09-18 00:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|593
1600387800000|2020-09-18 00:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|657
1600388100000|2020-09-18 00:15:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|805
1600388400000|2020-09-18 00:20:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|573
1600388700000|2020-09-18 00:25:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1218
1600389000000|2020-09-18 00:30:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|322
1600389300000|2020-09-18 00:35:00|||||||||114
1600389600000|2020-09-18 00:40:00|||||||||143
1600389900000|2020-09-18 00:45:00|||||||||578
1600390200000|2020-09-18 00:50:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|694
1600390500000|2020-09-18 00:55:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|993
1600390800000|2020-09-18 01:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|466
1600391100000|2020-09-18 01:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|476
1600391400000|2020-09-18 01:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1067
1600391700000|2020-09-18 01:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|517
1600392000000|2020-09-18 01:20:00|||||||||93
1600392300000|2020-09-18 01:25:00|||||||||697
1600392600000|2020-09-18 01:30:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|499
1600392900000|2020-09-18 01:35:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|418
1600393200000|2020-09-18 01:40:00|||||||||639
1600393500000|2020-09-18 01:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|726
1600393800000|2020-09-18 01:50:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|883
1600394100000|2020-09-18 01:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1398
1600394400000|2020-09-18 02:00:00|13945|13941|13945|13941|13945|13941|13945|13941|809
1600394700000|2020-09-18 02:05:00|||||||||5
1600395000000|2020-09-18 02:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1214
1600395300000|2020-09-18 02:15:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|771
1600395600000|2020-09-18 02:20:00|||||||||124
1600395900000|2020-09-18 02:25:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1646
1600396200000|2020-09-18 02:30:00|||||||||137
1600396500000|2020-09-18 02:35:00|||||||||468
1600396800000|2020-09-18 02:40:00|||||||||77
1600397100000|2020-09-18 02:45:00|||||||||115
1600397400000|2020-09-18 02:50:00|||||||||304
1600397700000|2020-09-18 02:55:00|||||||||411
1600398000000|2020-09-18 03:00:00|||||||||182
1600398300000|2020-09-18 03:05:00|13945|13941|13945|13941|13945|13941|13945|13941|269
1600398600000|2020-09-18 03:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|153
1600398900000|2020-09-18 03:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1048
1600399200000|2020-09-18 03:20:00|||||||||90
1600399500000|2020-09-18 03:25:00|||||||||58
1600399800000|2020-09-18 03:30:00|||||||||223
1600400100000|2020-09-18 03:35:00|||||||||66
1600400400000|2020-09-18 03:40:00|||||||||32
1600400700000|2020-09-18 03:45:00|||||||||100
1600401000000|2020-09-18 03:50:00|||||||||3
1600401300000|2020-09-18 03:55:00|||||||||58
1600401600000|2020-09-18 04:00:00|||||||||59
1600401900000|2020-09-18 04:05:00|||||||||99
1600402200000|2020-09-18 04:10:00|||||||||100
1600402500000|2020-09-18 04:15:00|||||||||20
1600402800000|2020-09-18 04:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|139
1600403100000|2020-09-18 04:25:00|13947.3|13943.3|13948.1|13944.1|13948.1|13944.1|13947.3|13943.3|203
1600403400000|2020-09-18 04:30:00|||||||||38
1600403700000|2020-09-18 04:35:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|407
1600404000000|2020-09-18 04:40:00|||||||||472
1600404300000|2020-09-18 04:45:00|||||||||335
1600404600000|2020-09-18 04:50:00|||||||||329
1600404900000|2020-09-18 04:55:00|||||||||120
1600405200000|2020-09-18 05:00:00|||||||||7
1600405500000|2020-09-18 05:05:00|||||||||16
1600405800000|2020-09-18 05:10:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|375
1600406100000|2020-09-18 05:15:00|||||||||131
1600406400000|2020-09-18 05:20:00|||||||||60
1600406700000|2020-09-18 05:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|170
1600407000000|2020-09-18 05:30:00|||||||||391
1600407300000|2020-09-18 05:35:00|||||||||1
1600407600000|2020-09-18 05:40:00|||||||||261
1600407900000|2020-09-18 05:45:00|13945|13941|13945|13941|13945|13941|13945|13941|1363
1600408200000|2020-09-18 05:50:00|||||||||573
1600408500000|2020-09-18 05:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|729
1600408800000|2020-09-18 06:00:00|13941.8|13937.8|13943.4|13939.4|13945|13941|13941.8|13937.8|1359
1600409100000|2020-09-18 06:05:00|||||||||316
1600409400000|2020-09-18 06:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|504
1600409700000|2020-09-18 06:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1274
1600410000000|2020-09-18 06:20:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1666
1600410300000|2020-09-18 06:25:00|13939.5|13935.5|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1206
1600410600000|2020-09-18 06:30:00|||||||||279
1600410900000|2020-09-18 06:35:00|||||||||162
1600411200000|2020-09-18 06:40:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2879
1600411500000|2020-09-18 06:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1317
1600411800000|2020-09-18 06:50:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|629
1600412100000|2020-09-18 06:55:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|738
1600412400000|2020-09-18 07:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1516
1600412700000|2020-09-18 07:05:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|1854
1600413000000|2020-09-18 07:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|329
1600413300000|2020-09-18 07:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1345
1600413600000|2020-09-18 07:20:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|902
1600413900000|2020-09-18 07:25:00|||||||||31
1600414200000|2020-09-18 07:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1033
1600414500000|2020-09-18 07:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|341
1600414800000|2020-09-18 07:40:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|431
1600415100000|2020-09-18 07:45:00|13944.2|13940.2|13945|13941|13945|13941|13944.2|13940.2|316
1600415400000|2020-09-18 07:50:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|1995
1600415700000|2020-09-18 07:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|797
1600416000000|2020-09-18 08:00:00|||||||||227
1600416300000|2020-09-18 08:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1173
1600416600000|2020-09-18 08:10:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|1313
1600416900000|2020-09-18 08:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1183
1600417200000|2020-09-18 08:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|649
1600417500000|2020-09-18 08:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1131
1600417800000|2020-09-18 08:30:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2132
1600418100000|2020-09-18 08:35:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|867
1600418400000|2020-09-18 08:40:00|||||||||682
1600418700000|2020-09-18 08:45:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|1629
1600419000000|2020-09-18 08:50:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|833
1600419300000|2020-09-18 08:55:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|702
1600419600000|2020-09-18 09:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|1317
1600419900000|2020-09-18 09:05:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|4835
1600420200000|2020-09-18 09:10:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|853
1600420500000|2020-09-18 09:15:00|||||||||171
1600420800000|2020-09-18 09:20:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1088
1600421100000|2020-09-18 09:25:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|712
1600421400000|2020-09-18 09:30:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|683
1600421700000|2020-09-18 09:35:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1666
1600422000000|2020-09-18 09:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|144
1600422300000|2020-09-18 09:45:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1420
1600422600000|2020-09-18 09:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1014
1600422900000|2020-09-18 09:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3275
1600423200000|2020-09-18 10:00:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|4069
1600423500000|2020-09-18 10:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2387
1600423800000|2020-09-18 10:10:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|1136
1600424100000|2020-09-18 10:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2136
1600424400000|2020-09-18 10:20:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|2289
1600424700000|2020-09-18 10:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2093
1600425000000|2020-09-18 10:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|844
1600425300000|2020-09-18 10:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|245
1600425600000|2020-09-18 10:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1116
1600425900000|2020-09-18 10:45:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1932
1600426200000|2020-09-18 10:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|620
1600426500000|2020-09-18 10:55:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1047
1600426800000|2020-09-18 11:00:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1357
1600427100000|2020-09-18 11:05:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1753
1600427400000|2020-09-18 11:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1622
1600427700000|2020-09-18 11:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3697
1600428000000|2020-09-18 11:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1595
1600428300000|2020-09-18 11:25:00|||||||||618
1600428600000|2020-09-18 11:30:00|13955.1|13951.1|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|778
1600428900000|2020-09-18 11:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1309
1600429200000|2020-09-18 11:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1884
1600429500000|2020-09-18 11:45:00|||||||||562
1600429800000|2020-09-18 11:50:00|||||||||1307
1600430100000|2020-09-18 11:55:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|2907
1600430400000|2020-09-18 12:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2213
1600430700000|2020-09-18 12:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|670
1600431000000|2020-09-18 12:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1615
1600431300000|2020-09-18 12:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1419
1600431600000|2020-09-18 12:20:00|13955.9|13951.9|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|2376
1600431900000|2020-09-18 12:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1435
1600432200000|2020-09-18 12:30:00|||||||||1542
1600432500000|2020-09-18 12:35:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1841
1600432800000|2020-09-18 12:40:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|5505
1600433100000|2020-09-18 12:45:00|||||||||855
1600433400000|2020-09-18 12:50:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1858
1600433700000|2020-09-18 12:55:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2479
1600434000000|2020-09-18 13:00:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1944
1600434300000|2020-09-18 13:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1030
1600434600000|2020-09-18 13:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2554
1600434900000|2020-09-18 13:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|4076
1600435200000|2020-09-18 13:20:00|13951.2|13947.2|13945|13941|13951.2|13947.2|13945|13941|5750
1600435500000|2020-09-18 13:25:00|13946.5|13942.5|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|4432
1600435800000|2020-09-18 13:30:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|3568
1600436100000|2020-09-18 13:35:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|3613
1600436400000|2020-09-18 13:40:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|3907
1600436700000|2020-09-18 13:45:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|3152
1600437000000|2020-09-18 13:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2904
1600437300000|2020-09-18 13:55:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2667
1600437600000|2020-09-18 14:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|3440
1600437900000|2020-09-18 14:05:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1286
1600438200000|2020-09-18 14:10:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2574
1600438500000|2020-09-18 14:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|6802
1600438800000|2020-09-18 14:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2278
1600439100000|2020-09-18 14:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|5652
1600439400000|2020-09-18 14:30:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|6430
1600439700000|2020-09-18 14:35:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2750
1600440000000|2020-09-18 14:40:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1035
1600440300000|2020-09-18 14:45:00|13945|13941|13943.4|13939.4|13945|13941|13941.8|13937.8|2053
1600440600000|2020-09-18 14:50:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2267
1600440900000|2020-09-18 14:55:00|13945|13941|13945|13941|13945|13941|13944.2|13940.2|5226
1600441200000|2020-09-18 15:00:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|5725
1600441500000|2020-09-18 15:05:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|18966
1600441800000|2020-09-18 15:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|8542
1600442100000|2020-09-18 15:15:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1128
1600442400000|2020-09-18 15:20:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2508
1600442700000|2020-09-18 15:25:00|||||||||62
1600443000000|2020-09-18 15:30:00|||||||||374
1600443300000|2020-09-18 15:35:00|||||||||589
1600443600000|2020-09-18 15:40:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2239
1600443900000|2020-09-18 15:45:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|4738
1600444200000|2020-09-18 15:50:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2633
1600444500000|2020-09-18 15:55:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1569
1600444800000|2020-09-18 16:00:00|||||||||344
1600445100000|2020-09-18 16:05:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1704
1600445400000|2020-09-18 16:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|2765
1600445700000|2020-09-18 16:15:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|386
1600446000000|2020-09-18 16:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2390
1600446300000|2020-09-18 16:25:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2017
1600446600000|2020-09-18 16:30:00|||||||||1171
1600446900000|2020-09-18 16:35:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1136
1600447200000|2020-09-18 16:40:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2960
1600447500000|2020-09-18 16:45:00|||||||||404
1600447800000|2020-09-18 16:50:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1193
1600448100000|2020-09-18 16:55:00|||||||||2374
1600448400000|2020-09-18 17:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2036
1600448700000|2020-09-18 17:05:00|||||||||918
1600449000000|2020-09-18 17:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|395
1600449300000|2020-09-18 17:15:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2130
1600449600000|2020-09-18 17:20:00|||||||||497
1600449900000|2020-09-18 17:25:00|13945|13941|13945|13941|13945|13941|13945|13941|2350
1600450200000|2020-09-18 17:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13945|13941|5460
1600450500000|2020-09-18 17:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|3176
1600450800000|2020-09-18 17:40:00|||||||||1413
1600451100000|2020-09-18 17:45:00|||||||||524
1600451400000|2020-09-18 17:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|679
1600451700000|2020-09-18 17:55:00|||||||||947
1600452000000|2020-09-18 18:00:00|||||||||796
1600452300000|2020-09-18 18:05:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1989
1600452600000|2020-09-18 18:10:00|||||||||735
1600452900000|2020-09-18 18:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3480
1600453200000|2020-09-18 18:20:00|||||||||766
1600453500000|2020-09-18 18:25:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2234
1600453800000|2020-09-18 18:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|4501
1600454100000|2020-09-18 18:35:00|||||||||194
1600454400000|2020-09-18 18:40:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|6001
1600454700000|2020-09-18 18:45:00|||||||||169
1600455000000|2020-09-18 18:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|894
1600455300000|2020-09-18 18:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|4922
1600455600000|2020-09-18 19:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3405
1600455900000|2020-09-18 19:05:00|||||||||682
1600456200000|2020-09-18 19:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|4028
1600456500000|2020-09-18 19:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4435
1600456800000|2020-09-18 19:20:00|||||||||977
1600457100000|2020-09-18 19:25:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1361
1600457400000|2020-09-18 19:30:00|||||||||543
1600457700000|2020-09-18 19:35:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|8606
1600458000000|2020-09-18 19:40:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|4797
1600458300000|2020-09-18 19:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2040
1600458600000|2020-09-18 19:50:00|||||||||799
1600458900000|2020-09-18 19:55:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2758
1600459200000|2020-09-18 20:00:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1846
1600459500000|2020-09-18 20:05:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|414
1600459800000|2020-09-18 20:10:00|||||||||269
1600460100000|2020-09-18 20:15:00|||||||||518
1600460400000|2020-09-18 20:20:00|||||||||122
1600460700000|2020-09-18 20:25:00|||||||||619
1600461000000|2020-09-18 20:30:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1469
1600461300000|2020-09-18 20:35:00|||||||||471
1600461600000|2020-09-18 20:40:00|||||||||552
1600461900000|2020-09-18 20:45:00|||||||||1815
1600462200000|2020-09-18 20:50:00|||||||||1060
1600462500000|2020-09-18 20:55:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3715
1600639200000|2020-09-20 22:00:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|755
1600639500000|2020-09-20 22:05:00|||||||||219
1600639800000|2020-09-20 22:10:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1117
1600640100000|2020-09-20 22:15:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|405
1600640400000|2020-09-20 22:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|767
1600640700000|2020-09-20 22:25:00|||||||||124
1600641000000|2020-09-20 22:30:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1401
1600641300000|2020-09-20 22:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|475
1600641600000|2020-09-20 22:40:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|486
1600641900000|2020-09-20 22:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|221
1600642200000|2020-09-20 22:50:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1184
1600642500000|2020-09-20 22:55:00|13945|13941|13945|13941|13945|13941|13945|13941|260
1600642800000|2020-09-20 23:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|509
1600643100000|2020-09-20 23:05:00|||||||||48
1600643400000|2020-09-20 23:10:00|||||||||60
1600643700000|2020-09-20 23:15:00|||||||||17
1600644000000|2020-09-20 23:20:00|||||||||15
1600644300000|2020-09-20 23:25:00|||||||||26
1600644600000|2020-09-20 23:30:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1225
1600644900000|2020-09-20 23:35:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|269
1600645200000|2020-09-20 23:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|385
1600645500000|2020-09-20 23:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|502
1600645800000|2020-09-20 23:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|229
1600646100000|2020-09-20 23:55:00|||||||||26
1600646400000|2020-09-21 00:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|70
1600646700000|2020-09-21 00:05:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|348
1600647000000|2020-09-21 00:10:00|||||||||100
1600647300000|2020-09-21 00:15:00|13941.1|13937.1|13940.3|13936.3|13941.1|13937.1|13940.3|13936.3|624
1600647600000|2020-09-21 00:20:00|||||||||29
1600647900000|2020-09-21 00:25:00|||||||||38
1600648200000|2020-09-21 00:30:00|||||||||34
1600648500000|2020-09-21 00:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|612
1600648800000|2020-09-21 00:40:00|||||||||76
1600649100000|2020-09-21 00:45:00|13941.1|13937.1|13941.8|13937.8|13941.8|13937.8|13941.1|13937.1|394
1600649400000|2020-09-21 00:50:00|||||||||26
1600649700000|2020-09-21 00:55:00|||||||||46
1600650000000|2020-09-21 01:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|233
1600650300000|2020-09-21 01:05:00|||||||||95
1600650600000|2020-09-21 01:10:00|||||||||10
1600650900000|2020-09-21 01:15:00|||||||||39
1600651200000|2020-09-21 01:20:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|597
1600651500000|2020-09-21 01:25:00|||||||||206
1600651800000|2020-09-21 01:30:00|||||||||664
1600652100000|2020-09-21 01:35:00|||||||||43
1600652400000|2020-09-21 01:40:00|||||||||47
1600652700000|2020-09-21 01:45:00|||||||||43
1600653000000|2020-09-21 01:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|37
1600653300000|2020-09-21 01:55:00|13945|13941|13945|13941|13945|13941|13945|13941|604
1600653600000|2020-09-21 02:00:00|||||||||100
1600653900000|2020-09-21 02:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|870
1600654200000|2020-09-21 02:10:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|389
1600654500000|2020-09-21 02:15:00|||||||||534
1600654800000|2020-09-21 02:20:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|917
1600655100000|2020-09-21 02:25:00|13945|13941|13945|13941|13945|13941|13945|13941|100
1600655400000|2020-09-21 02:30:00|||||||||56
1600655700000|2020-09-21 02:35:00|||||||||28
1600656000000|2020-09-21 02:40:00|||||||||177
1600656300000|2020-09-21 02:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|891
1600656600000|2020-09-21 02:50:00|||||||||43
1600656900000|2020-09-21 02:55:00|||||||||84
1600657200000|2020-09-21 03:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|1337
1600657500000|2020-09-21 03:05:00|||||||||263
1600657800000|2020-09-21 03:10:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|262
1600658100000|2020-09-21 03:15:00|||||||||170
1600658400000|2020-09-21 03:20:00|||||||||58
1600658700000|2020-09-21 03:25:00|||||||||272
1600659000000|2020-09-21 03:30:00|||||||||66
1600659300000|2020-09-21 03:35:00|||||||||75
1600659600000|2020-09-21 03:40:00|||||||||17
1600659900000|2020-09-21 03:45:00|||||||||249
1600660200000|2020-09-21 03:50:00|||||||||20
1600660500000|2020-09-21 03:55:00|||||||||394
1600660800000|2020-09-21 04:00:00|||||||||36
1600661100000|2020-09-21 04:05:00|||||||||69
1600661400000|2020-09-21 04:10:00|||||||||24
1600661700000|2020-09-21 04:15:00|13945|13941|13945|13941|13945|13941|13945|13941|415
1600662000000|2020-09-21 04:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|491
1600662300000|2020-09-21 04:25:00|||||||||281
1600662600000|2020-09-21 04:30:00|13945|13941|13945|13941|13945|13941|13945|13941|154
1600662900000|2020-09-21 04:35:00|||||||||16
1600663200000|2020-09-21 04:40:00|||||||||35
1600663500000|2020-09-21 04:45:00|||||||||210
1600663800000|2020-09-21 04:50:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|114
1600664100000|2020-09-21 04:55:00|||||||||17
1600664400000|2020-09-21 05:00:00|||||||||265
1600664700000|2020-09-21 05:05:00|||||||||37
1600665000000|2020-09-21 05:10:00|||||||||523
1600665300000|2020-09-21 05:15:00|||||||||115
1600665600000|2020-09-21 05:20:00|13945.8|13941.8|13946.5|13942.5|13946.5|13942.5|13945|13941|389
1600665900000|2020-09-21 05:25:00|||||||||21
1600666200000|2020-09-21 05:30:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|341
1600666500000|2020-09-21 05:35:00|||||||||29
1600666800000|2020-09-21 05:40:00|||||||||50
1600667100000|2020-09-21 05:45:00|||||||||622
1600667400000|2020-09-21 05:50:00|||||||||174
1600667700000|2020-09-21 05:55:00|||||||||124
1600668000000|2020-09-21 06:00:00|13946.5|13942.5|13945|13941|13948.1|13944.1|13945|13941|1573
1600668300000|2020-09-21 06:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1409
1600668600000|2020-09-21 06:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|311
1600668900000|2020-09-21 06:15:00|||||||||79
1600669200000|2020-09-21 06:20:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1623
1600669500000|2020-09-21 06:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|1239
1600669800000|2020-09-21 06:30:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1005
1600670100000|2020-09-21 06:35:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|842
1600670400000|2020-09-21 06:40:00|||||||||89
1600670700000|2020-09-21 06:45:00|||||||||82
1600671000000|2020-09-21 06:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|878
1600671300000|2020-09-21 06:55:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|710
1600671600000|2020-09-21 07:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1888
1600671900000|2020-09-21 07:05:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|2510
1600672200000|2020-09-21 07:10:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13943.4|13939.4|4217
1600672500000|2020-09-21 07:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|7662
1600672800000|2020-09-21 07:20:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|7703
1600673100000|2020-09-21 07:25:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3030
1600673400000|2020-09-21 07:30:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|5882
1600673700000|2020-09-21 07:35:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|8570
1600674000000|2020-09-21 07:40:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2908
1600674300000|2020-09-21 07:45:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|927
1600674600000|2020-09-21 07:50:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|2061
1600674900000|2020-09-21 07:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2853
1600675200000|2020-09-21 08:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2324
1600675500000|2020-09-21 08:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1300
1600675800000|2020-09-21 08:10:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1939
1600676100000|2020-09-21 08:15:00|||||||||2724
1600676400000|2020-09-21 08:20:00|||||||||415
1600676700000|2020-09-21 08:25:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|4583
1600677000000|2020-09-21 08:30:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1606
1600677300000|2020-09-21 08:35:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|2980
1600677600000|2020-09-21 08:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|1387
1600677900000|2020-09-21 08:45:00|||||||||657
1600678200000|2020-09-21 08:50:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2601
1600678500000|2020-09-21 08:55:00|13959|13955|13959|13955|13959|13955|13959|13955|758
1600678800000|2020-09-21 09:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|947
1600679100000|2020-09-21 09:05:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|1551
1600679400000|2020-09-21 09:10:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2636
1600679700000|2020-09-21 09:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1172
1600680000000|2020-09-21 09:20:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|5069
1600680300000|2020-09-21 09:25:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|4187
1600680600000|2020-09-21 09:30:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|1281
1600680900000|2020-09-21 09:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1651
1600681200000|2020-09-21 09:40:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1709
1600681500000|2020-09-21 09:45:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|962
1600681800000|2020-09-21 09:50:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|989
1600682100000|2020-09-21 09:55:00|||||||||533
1600682400000|2020-09-21 10:00:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1607
1600682700000|2020-09-21 10:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1675
1600683000000|2020-09-21 10:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1057
1600683300000|2020-09-21 10:15:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|4948
1600683600000|2020-09-21 10:20:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1509
1600683900000|2020-09-21 10:25:00|||||||||1120
1600684200000|2020-09-21 10:30:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|2567
1600684500000|2020-09-21 10:35:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1653
1600684800000|2020-09-21 10:40:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|704
1600685100000|2020-09-21 10:45:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|3442
1600685400000|2020-09-21 10:50:00|||||||||596
1600685700000|2020-09-21 10:55:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1956
1600686000000|2020-09-21 11:00:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|781
1600686300000|2020-09-21 11:05:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1948
1600686600000|2020-09-21 11:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|611
1600686900000|2020-09-21 11:15:00|||||||||288
1600687200000|2020-09-21 11:20:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|768
1600687500000|2020-09-21 11:25:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|1978
1600687800000|2020-09-21 11:30:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2391
1600688100000|2020-09-21 11:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1040
1600688400000|2020-09-21 11:40:00|||||||||96
1600688700000|2020-09-21 11:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1916
1600689000000|2020-09-21 11:50:00|||||||||711
1600689300000|2020-09-21 11:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1470
1600689600000|2020-09-21 12:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|4738
1600689900000|2020-09-21 12:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|5140
1600690200000|2020-09-21 12:10:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2364
1600690500000|2020-09-21 12:15:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|3440
1600690800000|2020-09-21 12:20:00|13965.3|13961.3|13966.8|13962.8|13968.4|13964.4|13963.7|13959.7|6517
1600691100000|2020-09-21 12:25:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|4287
1600691400000|2020-09-21 12:30:00|13970|13966|13968.4|13964.4|13970|13966|13966.8|13962.8|8245
1600691700000|2020-09-21 12:35:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3882
1600692000000|2020-09-21 12:40:00|13966.8|13962.8|13970|13966|13970|13966|13966.8|13962.8|11798
1600692300000|2020-09-21 12:45:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|3924
1600692600000|2020-09-21 12:50:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1912
1600692900000|2020-09-21 12:55:00|||||||||939
1600693200000|2020-09-21 13:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|6782
1600693500000|2020-09-21 13:05:00|||||||||510
1600693800000|2020-09-21 13:10:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|5029
1600694100000|2020-09-21 13:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|767
1600694400000|2020-09-21 13:20:00|13970|13966|13968.4|13964.4|13970|13966|13965.3|13961.3|6057
1600694700000|2020-09-21 13:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|3741
1600695000000|2020-09-21 13:30:00|13963.7|13959.7|13963.7|13959.7|13966.8|13962.8|13960.6|13956.6|13543
1600695300000|2020-09-21 13:35:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|4684
1600695600000|2020-09-21 13:40:00|13965.3|13961.3|13970|13966|13970|13966|13965.3|13961.3|6128
1600695900000|2020-09-21 13:45:00|13971.5|13967.5|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|7933
1600696200000|2020-09-21 13:50:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|6539
1600696500000|2020-09-21 13:55:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|5845
1600696800000|2020-09-21 14:00:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|2323
1600697100000|2020-09-21 14:05:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|3276
1600697400000|2020-09-21 14:10:00|||||||||1496
1600697700000|2020-09-21 14:15:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|4242
1600698000000|2020-09-21 14:20:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|8063
1600698300000|2020-09-21 14:25:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|5075
1600698600000|2020-09-21 14:30:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|5505
1600698900000|2020-09-21 14:35:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|3188
1600699200000|2020-09-21 14:40:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|3431
1600699500000|2020-09-21 14:45:00|13971.5|13967.5|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|5417
1600699800000|2020-09-21 14:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|4680
1600700100000|2020-09-21 14:55:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|3046
1600700400000|2020-09-21 15:00:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|4973
1600700700000|2020-09-21 15:05:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|6440
1600701000000|2020-09-21 15:10:00|13963.7|13959.7|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|8750
1600701300000|2020-09-21 15:15:00|13965.3|13961.3|13968.4|13964.4|13968.4|13964.4|13965.3|13961.3|3603
1600701600000|2020-09-21 15:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|3405
1600701900000|2020-09-21 15:25:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|4281
1600702200000|2020-09-21 15:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3468
1600702500000|2020-09-21 15:35:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1609
1600702800000|2020-09-21 15:40:00|||||||||2145
1600703100000|2020-09-21 15:45:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|2567
1600703400000|2020-09-21 15:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1810
1600703700000|2020-09-21 15:55:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2699
1600704000000|2020-09-21 16:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|4559
1600704300000|2020-09-21 16:05:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|2943
1600704600000|2020-09-21 16:10:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2570
1600704900000|2020-09-21 16:15:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|3171
1600705200000|2020-09-21 16:20:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2055
1600705500000|2020-09-21 16:25:00|||||||||284
1600705800000|2020-09-21 16:30:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1858
1600706100000|2020-09-21 16:35:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|3332
1600706400000|2020-09-21 16:40:00|||||||||1349
1600706700000|2020-09-21 16:45:00|||||||||1360
1600707000000|2020-09-21 16:50:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2336
1600707300000|2020-09-21 16:55:00|||||||||326
1600707600000|2020-09-21 17:00:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|9532
1600707900000|2020-09-21 17:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|6122
1600708200000|2020-09-21 17:10:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3245
1600708500000|2020-09-21 17:15:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|737
1600708800000|2020-09-21 17:20:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3358
1600709100000|2020-09-21 17:25:00|||||||||596
1600709400000|2020-09-21 17:30:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2546
1600709700000|2020-09-21 17:35:00|||||||||201
1600710000000|2020-09-21 17:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1720
1600710300000|2020-09-21 17:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1449
1600710600000|2020-09-21 17:50:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|4678
1600710900000|2020-09-21 17:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|670
1600711200000|2020-09-21 18:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3223
1600711500000|2020-09-21 18:05:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3995
1600711800000|2020-09-21 18:10:00|||||||||158
1600712100000|2020-09-21 18:15:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1534
1600712400000|2020-09-21 18:20:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|298
1600712700000|2020-09-21 18:25:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|5388
1600713000000|2020-09-21 18:30:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|3284
1600713300000|2020-09-21 18:35:00|||||||||122
1600713600000|2020-09-21 18:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1551
1600713900000|2020-09-21 18:45:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2583
1600714200000|2020-09-21 18:50:00|||||||||1702
1600714500000|2020-09-21 18:55:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|5649
1600714800000|2020-09-21 19:00:00|||||||||4106
1600715100000|2020-09-21 19:05:00|||||||||1674
1600715400000|2020-09-21 19:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|4019
1600715700000|2020-09-21 19:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|4568
1600716000000|2020-09-21 19:20:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|7226
1600716300000|2020-09-21 19:25:00|||||||||4287
1600716600000|2020-09-21 19:30:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|2639
1600716900000|2020-09-21 19:35:00|||||||||2200
1600717200000|2020-09-21 19:40:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3217
1600717500000|2020-09-21 19:45:00|||||||||3214
1600717800000|2020-09-21 19:50:00|||||||||2793
1600718100000|2020-09-21 19:55:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|8398
1600718400000|2020-09-21 20:00:00|13955.1|13951.1|13955.9|13951.9|13955.9|13951.9|13955.1|13951.1|5660
1600718700000|2020-09-21 20:05:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2070
1600719000000|2020-09-21 20:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1613
1600719300000|2020-09-21 20:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3230
1600719600000|2020-09-21 20:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1332
1600719900000|2020-09-21 20:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|4812
1600720200000|2020-09-21 20:30:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|4081
1600720500000|2020-09-21 20:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1614
1600720800000|2020-09-21 20:40:00|||||||||1109
1600721100000|2020-09-21 20:45:00|||||||||1882
1600721400000|2020-09-21 20:50:00|||||||||771
1600721700000|2020-09-21 20:55:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2526
1600725600000|2020-09-21 22:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|476
1600725900000|2020-09-21 22:05:00|||||||||14
1600726200000|2020-09-21 22:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|252
1600726500000|2020-09-21 22:15:00|13959|13955|13959|13955|13959|13955|13959|13955|342
1600726800000|2020-09-21 22:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|72
1600727100000|2020-09-21 22:25:00|||||||||102
1600727400000|2020-09-21 22:30:00|13959|13955|13959|13955|13959|13955|13959|13955|111
1600727700000|2020-09-21 22:35:00|||||||||37
1600728000000|2020-09-21 22:40:00|||||||||22
1600728300000|2020-09-21 22:45:00|||||||||38
1600728600000|2020-09-21 22:50:00|||||||||347
1600728900000|2020-09-21 22:55:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|907
1600729200000|2020-09-21 23:00:00|13959|13955|13959|13955|13959|13955|13959|13955|170
1600729500000|2020-09-21 23:05:00|||||||||302
1600729800000|2020-09-21 23:10:00|||||||||114
1600730100000|2020-09-21 23:15:00|||||||||37
1600730400000|2020-09-21 23:20:00|||||||||4
1600730700000|2020-09-21 23:25:00|||||||||43
1600731000000|2020-09-21 23:30:00|||||||||128
1600731300000|2020-09-21 23:35:00|||||||||230
1600731600000|2020-09-21 23:40:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|85
1600731900000|2020-09-21 23:45:00|||||||||71
1600732200000|2020-09-21 23:50:00|||||||||74
1600732500000|2020-09-21 23:55:00|13959|13955|13959|13955|13959|13955|13959|13955|556
1600732800000|2020-09-22 00:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|201
1600733100000|2020-09-22 00:05:00|13959|13955|13959|13955|13959|13955|13959|13955|175
1600733400000|2020-09-22 00:10:00|||||||||35
1600733700000|2020-09-22 00:15:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|420
1600734000000|2020-09-22 00:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|661
1600734300000|2020-09-22 00:25:00|||||||||21
1600734600000|2020-09-22 00:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|251
1600734900000|2020-09-22 00:35:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|844
1600735200000|2020-09-22 00:40:00|||||||||72
1600735500000|2020-09-22 00:45:00|||||||||364
1600735800000|2020-09-22 00:50:00|||||||||11
1600736100000|2020-09-22 00:55:00|||||||||15
1600736400000|2020-09-22 01:00:00|||||||||51
1600736700000|2020-09-22 01:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|625
1600737000000|2020-09-22 01:10:00|||||||||56
1600737300000|2020-09-22 01:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|162
1600737600000|2020-09-22 01:20:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|942
1600737900000|2020-09-22 01:25:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|616
1600738200000|2020-09-22 01:30:00|||||||||1061
1600738500000|2020-09-22 01:35:00|||||||||276
1600738800000|2020-09-22 01:40:00|||||||||15
1600739100000|2020-09-22 01:45:00|||||||||52
1600739400000|2020-09-22 01:50:00|||||||||354
1600739700000|2020-09-22 01:55:00|||||||||204
1600740000000|2020-09-22 02:00:00|13959|13955|13959|13955|13959|13955|13959|13955|412
1600740300000|2020-09-22 02:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1049
1600740600000|2020-09-22 02:10:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|770
1600740900000|2020-09-22 02:15:00|||||||||1126
1600741200000|2020-09-22 02:20:00|||||||||31
1600741500000|2020-09-22 02:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1039
1600741800000|2020-09-22 02:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|309
1600742100000|2020-09-22 02:35:00|||||||||6
1600742400000|2020-09-22 02:40:00|||||||||15
1600742700000|2020-09-22 02:45:00|13959|13955|13959|13955|13959|13955|13959|13955|632
1600743000000|2020-09-22 02:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|401
1600743300000|2020-09-22 02:55:00|||||||||45
1600743600000|2020-09-22 03:00:00|||||||||188
1600743900000|2020-09-22 03:05:00|13959|13955|13959|13955|13959|13955|13959|13955|258
1600744200000|2020-09-22 03:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|705
1600744500000|2020-09-22 03:15:00|||||||||9
1600744800000|2020-09-22 03:20:00|||||||||5
1600745100000|2020-09-22 03:25:00|||||||||2
1600745400000|2020-09-22 03:30:00|||||||||383
1600745700000|2020-09-22 03:35:00|||||||||128
1600746000000|2020-09-22 03:40:00|||||||||815
1600746300000|2020-09-22 03:45:00|||||||||415
1600746600000|2020-09-22 03:50:00|||||||||27
1600746900000|2020-09-22 03:55:00|||||||||67
1600747200000|2020-09-22 04:00:00|||||||||287
1600747500000|2020-09-22 04:05:00|||||||||155
1600747800000|2020-09-22 04:10:00|||||||||102
1600748100000|2020-09-22 04:15:00|||||||||96
1600748400000|2020-09-22 04:20:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|578
1600748700000|2020-09-22 04:25:00|13959|13955|13959|13955|13959|13955|13959|13955|467
1600749000000|2020-09-22 04:30:00|||||||||19
1600749300000|2020-09-22 04:35:00|||||||||22
1600749600000|2020-09-22 04:40:00|||||||||5
1600750200000|2020-09-22 04:50:00|||||||||25
1600750500000|2020-09-22 04:55:00|||||||||8
1600750800000|2020-09-22 05:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|660
1600751100000|2020-09-22 05:05:00|||||||||196
1600751400000|2020-09-22 05:10:00|13959|13955|13959|13955|13959|13955|13959|13955|157
1600751700000|2020-09-22 05:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|80
1600752000000|2020-09-22 05:20:00|||||||||267
1600752300000|2020-09-22 05:25:00|||||||||59
1600752600000|2020-09-22 05:30:00|||||||||27
1600752900000|2020-09-22 05:35:00|||||||||23
1600753200000|2020-09-22 05:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|768
1600753500000|2020-09-22 05:45:00|||||||||649
1600753800000|2020-09-22 05:50:00|||||||||136
1600754100000|2020-09-22 05:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|250
1600754400000|2020-09-22 06:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1769
1600754700000|2020-09-22 06:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|447
1600755000000|2020-09-22 06:10:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1541
1600755300000|2020-09-22 06:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|712
1600755600000|2020-09-22 06:20:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2098
1600755900000|2020-09-22 06:25:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1670
1600756200000|2020-09-22 06:30:00|||||||||20
1600756500000|2020-09-22 06:35:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|1609
1600756800000|2020-09-22 06:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|805
1600757100000|2020-09-22 06:45:00|||||||||6
1600757400000|2020-09-22 06:50:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1575
1600757700000|2020-09-22 06:55:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|547
1600758000000|2020-09-22 07:00:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|2601
1600758300000|2020-09-22 07:05:00|13959|13955|13962.2|13958.2|13962.2|13958.2|13959|13955|1534
1600758600000|2020-09-22 07:10:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|939
1600758900000|2020-09-22 07:15:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|1440
1600759200000|2020-09-22 07:20:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|939
1600759500000|2020-09-22 07:25:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1158
1600759800000|2020-09-22 07:30:00|13959|13955|13962.2|13958.2|13962.2|13958.2|13959|13955|1073
1600760100000|2020-09-22 07:35:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1129
1600760400000|2020-09-22 07:40:00|||||||||857
1600760700000|2020-09-22 07:45:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1468
1600761000000|2020-09-22 07:50:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|1294
1600761300000|2020-09-22 07:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1672
1600761600000|2020-09-22 08:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1908
1600761900000|2020-09-22 08:05:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2099
1600762200000|2020-09-22 08:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1067
1600762500000|2020-09-22 08:15:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|1446
1600762800000|2020-09-22 08:20:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2168
1600763100000|2020-09-22 08:25:00|13959|13955|13959|13955|13959|13955|13959|13955|52
1600763400000|2020-09-22 08:30:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|986
1600763700000|2020-09-22 08:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1525
1600764000000|2020-09-22 08:40:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|805
1600764300000|2020-09-22 08:45:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|948
1600764600000|2020-09-22 08:50:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1508
1600764900000|2020-09-22 08:55:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|360
1600765200000|2020-09-22 09:00:00|||||||||51
1600765500000|2020-09-22 09:05:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1277
1600765800000|2020-09-22 09:10:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2095
1600766100000|2020-09-22 09:15:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1504
1600766400000|2020-09-22 09:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|184
1600766700000|2020-09-22 09:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|920
1600767000000|2020-09-22 09:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4145
1600767300000|2020-09-22 09:35:00|||||||||881
1600767600000|2020-09-22 09:40:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1655
1600767900000|2020-09-22 09:45:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|1211
1600768200000|2020-09-22 09:50:00|||||||||63
1600768500000|2020-09-22 09:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|458
1600768800000|2020-09-22 10:00:00|||||||||676
1600769100000|2020-09-22 10:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|887
1600769400000|2020-09-22 10:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|980
1600769700000|2020-09-22 10:15:00|||||||||39
1600770000000|2020-09-22 10:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|967
1600770300000|2020-09-22 10:25:00|||||||||1981
1600770600000|2020-09-22 10:30:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1133
1600770900000|2020-09-22 10:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|284
1600771200000|2020-09-22 10:40:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1537
1600771500000|2020-09-22 10:45:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1298
1600771800000|2020-09-22 10:50:00|||||||||160
1600772100000|2020-09-22 10:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1540
1600772400000|2020-09-22 11:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1857
1600772700000|2020-09-22 11:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3061
1600773000000|2020-09-22 11:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2909
1600773300000|2020-09-22 11:15:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2936
1600773600000|2020-09-22 11:20:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1571
1600773900000|2020-09-22 11:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|7450
1600774200000|2020-09-22 11:30:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2313
1600774500000|2020-09-22 11:35:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2371
1600774800000|2020-09-22 11:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1416
1600775100000|2020-09-22 11:45:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2511
1600775400000|2020-09-22 11:50:00|13952.8|13948.8|13955.9|13951.9|13957.5|13953.5|13952.8|13948.8|6921
1600775700000|2020-09-22 11:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|5575
1600776000000|2020-09-22 12:00:00|||||||||647
1600776300000|2020-09-22 12:05:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|4530
1600776600000|2020-09-22 12:10:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|1276
1600776900000|2020-09-22 12:15:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2697
1600777200000|2020-09-22 12:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2339
1600777500000|2020-09-22 12:25:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13955.9|13951.9|3132
1600777800000|2020-09-22 12:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2503
1600778100000|2020-09-22 12:35:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|7523
1600778400000|2020-09-22 12:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3754
1600778700000|2020-09-22 12:45:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|3823
1600779000000|2020-09-22 12:50:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13954.3|13950.3|3980
1600779300000|2020-09-22 12:55:00|13959|13955|13959|13955|13959|13955|13955.9|13951.9|4544
1600779600000|2020-09-22 13:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|8929
1600779900000|2020-09-22 13:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|1947
1600780200000|2020-09-22 13:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3300
1600780500000|2020-09-22 13:15:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2084
1600780800000|2020-09-22 13:20:00|||||||||3737
1600781100000|2020-09-22 13:25:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|5081
1600781400000|2020-09-22 13:30:00|13955.9|13951.9|13959|13955|13959|13955|13954.3|13950.3|7716
1600781700000|2020-09-22 13:35:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|5801
1600782000000|2020-09-22 13:40:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|5269
1600782300000|2020-09-22 13:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|7584
1600782600000|2020-09-22 13:50:00|13959|13955|13962.2|13958.2|13962.2|13958.2|13959|13955|6798
1600782900000|2020-09-22 13:55:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4614
1600783200000|2020-09-22 14:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|4417
1600783500000|2020-09-22 14:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|7952
1600783800000|2020-09-22 14:10:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2557
1600784100000|2020-09-22 14:15:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|7873
1600784400000|2020-09-22 14:20:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|6194
1600784700000|2020-09-22 14:25:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|4743
1600785000000|2020-09-22 14:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1705
1600785300000|2020-09-22 14:35:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4088
1600785600000|2020-09-22 14:40:00|13955.9|13951.9|13959|13955|13960.6|13956.6|13955.9|13951.9|6531
1600785900000|2020-09-22 14:45:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|4892
1600786200000|2020-09-22 14:50:00|||||||||1935
1600786500000|2020-09-22 14:55:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|5231
1600786800000|2020-09-22 15:00:00|13962.2|13958.2|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|4904
1600787100000|2020-09-22 15:05:00|13959|13955|13960.6|13956.6|13962.2|13958.2|13959|13955|2552
1600787400000|2020-09-22 15:10:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|6537
1600787700000|2020-09-22 15:15:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|2814
1600788000000|2020-09-22 15:20:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3777
1600788300000|2020-09-22 15:25:00|||||||||6397
1600788600000|2020-09-22 15:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4577
1600788900000|2020-09-22 15:35:00|||||||||1675
1600789200000|2020-09-22 15:40:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|5554
1600789500000|2020-09-22 15:45:00|||||||||86
1600789800000|2020-09-22 15:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1027
1600790100000|2020-09-22 15:55:00|||||||||1107
1600790400000|2020-09-22 16:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4073
1600790700000|2020-09-22 16:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1582
1600791000000|2020-09-22 16:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|955
1600791300000|2020-09-22 16:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3697
1600791600000|2020-09-22 16:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|4025
1600791900000|2020-09-22 16:25:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|3079
1600792200000|2020-09-22 16:30:00|||||||||1143
1600792500000|2020-09-22 16:35:00|13959|13955|13959|13955|13959|13955|13959|13955|230
1600792800000|2020-09-22 16:40:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|468
1600793100000|2020-09-22 16:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|534
1600793400000|2020-09-22 16:50:00|||||||||196
1600793700000|2020-09-22 16:55:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2336
1600794000000|2020-09-22 17:00:00|||||||||1038
1600794300000|2020-09-22 17:05:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|3235
1600794600000|2020-09-22 17:10:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|6341
1600794900000|2020-09-22 17:15:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2232
1600795200000|2020-09-22 17:20:00|||||||||75
1600795500000|2020-09-22 17:25:00|||||||||400
1600795800000|2020-09-22 17:30:00|||||||||692
1600796100000|2020-09-22 17:35:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2392
1600796400000|2020-09-22 17:40:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1371
1600796700000|2020-09-22 17:45:00|||||||||178
1600797000000|2020-09-22 17:50:00|||||||||1421
1600797300000|2020-09-22 17:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|3580
1600797600000|2020-09-22 18:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|2153
1600797900000|2020-09-22 18:05:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2752
1600798200000|2020-09-22 18:10:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|366
1600798500000|2020-09-22 18:15:00|||||||||230
1600798800000|2020-09-22 18:20:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1236
1600799100000|2020-09-22 18:25:00|13960.6|13956.6|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|4042
1600799400000|2020-09-22 18:30:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|440
1600799700000|2020-09-22 18:35:00|||||||||386
1600800000000|2020-09-22 18:40:00|||||||||371
1600800300000|2020-09-22 18:45:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2637
1600800600000|2020-09-22 18:50:00|||||||||360
1600800900000|2020-09-22 18:55:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|2191
1600801200000|2020-09-22 19:00:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|2832
1600801500000|2020-09-22 19:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|482
1600801800000|2020-09-22 19:10:00|||||||||200
1600802100000|2020-09-22 19:15:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|5434
1600802400000|2020-09-22 19:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1427
1600802700000|2020-09-22 19:25:00|||||||||975
1600803000000|2020-09-22 19:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|2161
1600803300000|2020-09-22 19:35:00|||||||||2663
1600803600000|2020-09-22 19:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|635
1600803900000|2020-09-22 19:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4636
1600804200000|2020-09-22 19:50:00|||||||||906
1600804500000|2020-09-22 19:55:00|||||||||2143
1600804800000|2020-09-22 20:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|743
1600805100000|2020-09-22 20:05:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1485
1600805400000|2020-09-22 20:10:00|||||||||667
1600805700000|2020-09-22 20:15:00|||||||||1099
1600806000000|2020-09-22 20:20:00|||||||||567
1600806300000|2020-09-22 20:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3893
1600806600000|2020-09-22 20:30:00|||||||||631
1600806900000|2020-09-22 20:35:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|3597
1600807200000|2020-09-22 20:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1933
1600807500000|2020-09-22 20:45:00|||||||||1140
1600807800000|2020-09-22 20:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|3354
1600808100000|2020-09-22 20:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|3129
1600812000000|2020-09-22 22:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1046
1600812300000|2020-09-22 22:05:00|||||||||248
1600812600000|2020-09-22 22:10:00|||||||||16
1600812900000|2020-09-22 22:15:00|13956.7|13952.7|13957.5|13953.5|13957.5|13953.5|13956.7|13952.7|118
1600813200000|2020-09-22 22:20:00|||||||||210
1600813800000|2020-09-22 22:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|168
1600814100000|2020-09-22 22:35:00|||||||||102
1600814400000|2020-09-22 22:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1054
1600814700000|2020-09-22 22:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|287
1600815000000|2020-09-22 22:50:00|||||||||17
1600815300000|2020-09-22 22:55:00|||||||||9
1600815600000|2020-09-22 23:00:00|||||||||1165
1600816200000|2020-09-22 23:10:00|||||||||1
1600816500000|2020-09-22 23:15:00|||||||||113
1600816800000|2020-09-22 23:20:00|||||||||172
1600817100000|2020-09-22 23:25:00|||||||||47
1600817400000|2020-09-22 23:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|950
1600817700000|2020-09-22 23:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|593
1600818000000|2020-09-22 23:40:00|||||||||770
1600818300000|2020-09-22 23:45:00|||||||||43
1600818600000|2020-09-22 23:50:00|||||||||24
1600818900000|2020-09-22 23:55:00|||||||||16
1600819200000|2020-09-23 00:00:00|||||||||64
1600819500000|2020-09-23 00:05:00|||||||||112
1600819800000|2020-09-23 00:10:00|||||||||40
1600820100000|2020-09-23 00:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|804
1600820400000|2020-09-23 00:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|50
1600820700000|2020-09-23 00:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|760
1600821000000|2020-09-23 00:30:00|13955.9|13951.9|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|2738
1600821300000|2020-09-23 00:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|469
1600821600000|2020-09-23 00:40:00|||||||||63
1600821900000|2020-09-23 00:45:00|13954.3|13950.3|13960.6|13956.6|13960.6|13956.6|13954.3|13950.3|1346
1600822200000|2020-09-23 00:50:00|13959|13955|13959|13955|13959|13955|13959|13955|1111
1600822500000|2020-09-23 00:55:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|1736
1600822800000|2020-09-23 01:00:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2434
1600823100000|2020-09-23 01:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1699
1600823400000|2020-09-23 01:10:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|955
1600823700000|2020-09-23 01:15:00|||||||||87
1600824000000|2020-09-23 01:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1220
1600824300000|2020-09-23 01:25:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1106
1600824600000|2020-09-23 01:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|494
1600824900000|2020-09-23 01:35:00|13959|13955|13959|13955|13959|13955|13959|13955|291
1600825200000|2020-09-23 01:40:00|||||||||71
1600825500000|2020-09-23 01:45:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1766
1600825800000|2020-09-23 01:50:00|||||||||164
1600826100000|2020-09-23 01:55:00|||||||||91
1600826400000|2020-09-23 02:00:00|||||||||58
1600826700000|2020-09-23 02:05:00|||||||||100
1600827000000|2020-09-23 02:10:00|13959|13955|13959|13955|13959|13955|13959|13955|121
1600827300000|2020-09-23 02:15:00|||||||||186
1600827600000|2020-09-23 02:20:00|||||||||47
1600827900000|2020-09-23 02:25:00|||||||||46
1600828200000|2020-09-23 02:30:00|||||||||42
1600828500000|2020-09-23 02:35:00|||||||||107
1600828800000|2020-09-23 02:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|224
1600829100000|2020-09-23 02:45:00|||||||||494
1600829400000|2020-09-23 02:50:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1289
1600829700000|2020-09-23 02:55:00|||||||||90
1600830000000|2020-09-23 03:00:00|||||||||79
1600830300000|2020-09-23 03:05:00|||||||||73
1600830600000|2020-09-23 03:10:00|||||||||403
1600830900000|2020-09-23 03:15:00|||||||||399
1600831200000|2020-09-23 03:20:00|||||||||110
1600831500000|2020-09-23 03:25:00|||||||||65
1600831800000|2020-09-23 03:30:00|||||||||925
1600832100000|2020-09-23 03:35:00|13959|13955|13959|13955|13959|13955|13959|13955|742
1600832400000|2020-09-23 03:40:00|||||||||64
1600832700000|2020-09-23 03:45:00|||||||||75
1600833000000|2020-09-23 03:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|413
1600833300000|2020-09-23 03:55:00|||||||||328
1600833600000|2020-09-23 04:00:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1562
1600833900000|2020-09-23 04:05:00|||||||||46
1600834200000|2020-09-23 04:10:00|||||||||57
1600834500000|2020-09-23 04:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|416
1600834800000|2020-09-23 04:20:00|||||||||459
1600835100000|2020-09-23 04:25:00|13959|13955|13959|13955|13959|13955|13959|13955|1250
1600835400000|2020-09-23 04:30:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|372
1600835700000|2020-09-23 04:35:00|13958.3|13954.3|13959|13955|13959|13955|13957.5|13953.5|757
1600836000000|2020-09-23 04:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1510
1600836300000|2020-09-23 04:45:00|||||||||77
1600836600000|2020-09-23 04:50:00|||||||||106
1600836900000|2020-09-23 04:55:00|||||||||293
1600837200000|2020-09-23 05:00:00|||||||||30
1600837500000|2020-09-23 05:05:00|||||||||41
1600837800000|2020-09-23 05:10:00|||||||||355
1600838100000|2020-09-23 05:15:00|||||||||39
1600838400000|2020-09-23 05:20:00|||||||||88
1600838700000|2020-09-23 05:25:00|||||||||123
1600839000000|2020-09-23 05:30:00|||||||||337
1600839300000|2020-09-23 05:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|79
1600839600000|2020-09-23 05:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|762
1600839900000|2020-09-23 05:45:00|||||||||46
1600840200000|2020-09-23 05:50:00|||||||||239
1600840500000|2020-09-23 05:55:00|||||||||255
1600840800000|2020-09-23 06:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|442
1600841100000|2020-09-23 06:05:00|||||||||197
1600841400000|2020-09-23 06:10:00|13959|13955|13959|13955|13959|13955|13959|13955|404
1600841700000|2020-09-23 06:15:00|||||||||35
1600842000000|2020-09-23 06:20:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|348
1600842300000|2020-09-23 06:25:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|1418
1600842600000|2020-09-23 06:30:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|905
1600842900000|2020-09-23 06:35:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|2057
1600843200000|2020-09-23 06:40:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1792
1600843500000|2020-09-23 06:45:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|890
1600843800000|2020-09-23 06:50:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1553
1600844100000|2020-09-23 06:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|854
1600844400000|2020-09-23 07:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2058
1600844700000|2020-09-23 07:05:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1700
1600845000000|2020-09-23 07:10:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1032
1600845300000|2020-09-23 07:15:00|13965.3|13961.3|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|8988
1600845600000|2020-09-23 07:20:00|13966.8|13962.8|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|2277
1600845900000|2020-09-23 07:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1593
1600846200000|2020-09-23 07:30:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|6167
1600846500000|2020-09-23 07:35:00|||||||||260
1600846800000|2020-09-23 07:40:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1936
1600847100000|2020-09-23 07:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|737
1600847400000|2020-09-23 07:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|2329
1600847700000|2020-09-23 07:55:00|||||||||309
1600848000000|2020-09-23 08:00:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|4260
1600848300000|2020-09-23 08:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1823
1600848600000|2020-09-23 08:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1760
1600848900000|2020-09-23 08:15:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1898
1600849200000|2020-09-23 08:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|899
1600849500000|2020-09-23 08:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|467
1600849800000|2020-09-23 08:30:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13959|13955|886
1600850100000|2020-09-23 08:35:00|13959|13955|13959|13955|13959|13955|13959|13955|732
1600850400000|2020-09-23 08:40:00|13959.8|13955.8|13959|13955|13960.6|13956.6|13959|13955|1082
1600850700000|2020-09-23 08:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|137
1600851000000|2020-09-23 08:50:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1119
1600851300000|2020-09-23 08:55:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|474
1600851600000|2020-09-23 09:00:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|932
1600851900000|2020-09-23 09:05:00|||||||||9
1600852200000|2020-09-23 09:10:00|||||||||591
1600852500000|2020-09-23 09:15:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1295
1600852800000|2020-09-23 09:20:00|||||||||166
1600853100000|2020-09-23 09:25:00|||||||||655
1600853400000|2020-09-23 09:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1308
1600853700000|2020-09-23 09:35:00|||||||||446
1600854000000|2020-09-23 09:40:00|||||||||201
1600854300000|2020-09-23 09:45:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2196
1600854600000|2020-09-23 09:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6170
1600854900000|2020-09-23 09:55:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|600
1600855200000|2020-09-23 10:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1628
1600855500000|2020-09-23 10:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|454
1600855800000|2020-09-23 10:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|331
1600856100000|2020-09-23 10:15:00|||||||||54
1600856400000|2020-09-23 10:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|220
1600856700000|2020-09-23 10:25:00|||||||||173
1600857000000|2020-09-23 10:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|479
1600857300000|2020-09-23 10:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|829
1600857600000|2020-09-23 10:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|609
1600857900000|2020-09-23 10:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|265
1600858200000|2020-09-23 10:50:00|||||||||17
1600858500000|2020-09-23 10:55:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2209
1600858800000|2020-09-23 11:00:00|||||||||81
1600859100000|2020-09-23 11:05:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|2505
1600859400000|2020-09-23 11:10:00|||||||||252
1600859700000|2020-09-23 11:15:00|||||||||1264
1600860000000|2020-09-23 11:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|490
1600860300000|2020-09-23 11:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2026
1600860600000|2020-09-23 11:30:00|||||||||915
1600860900000|2020-09-23 11:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3564
1600861200000|2020-09-23 11:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2149
1600861500000|2020-09-23 11:45:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2429
1600861800000|2020-09-23 11:50:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2968
1600862100000|2020-09-23 11:55:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1124
1600862400000|2020-09-23 12:00:00|||||||||957
1600862700000|2020-09-23 12:05:00|||||||||734
1600863000000|2020-09-23 12:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1315
1600863300000|2020-09-23 12:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1201
1600863600000|2020-09-23 12:20:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|5015
1600863900000|2020-09-23 12:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5545
1600864200000|2020-09-23 12:30:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|9672
1600864500000|2020-09-23 12:35:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|4966
1600864800000|2020-09-23 12:40:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|5880
1600865100000|2020-09-23 12:45:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|5051
1600865400000|2020-09-23 12:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1991
1600865700000|2020-09-23 12:55:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1632
1600866000000|2020-09-23 13:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3748
1600866300000|2020-09-23 13:05:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2008
1600866600000|2020-09-23 13:10:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2452
1600866900000|2020-09-23 13:15:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|826
1600867200000|2020-09-23 13:20:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1580
1600867500000|2020-09-23 13:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1880
1600867800000|2020-09-23 13:30:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2136
1600868100000|2020-09-23 13:35:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5003
1600868400000|2020-09-23 13:40:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|2523
1600868700000|2020-09-23 13:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3344
1600869000000|2020-09-23 13:50:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|3096
1600869300000|2020-09-23 13:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1578
1600869600000|2020-09-23 14:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|5976
1600869900000|2020-09-23 14:05:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|6231
1600870200000|2020-09-23 14:10:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1213
1600870500000|2020-09-23 14:15:00|||||||||1490
1600870800000|2020-09-23 14:20:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3953
1600871100000|2020-09-23 14:25:00|13949.7|13945.7|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|3736
1600871400000|2020-09-23 14:30:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|10155
1600871700000|2020-09-23 14:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3057
1600872000000|2020-09-23 14:40:00|13948.1|13944.1|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|4727
1600872300000|2020-09-23 14:45:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|6302
1600872600000|2020-09-23 14:50:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13945|13941|4242
1600872900000|2020-09-23 14:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3331
1600873200000|2020-09-23 15:00:00|13944.2|13940.2|13945|13941|13945|13941|13943.4|13939.4|5001
1600873500000|2020-09-23 15:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|3941
1600873800000|2020-09-23 15:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|2870
1600874100000|2020-09-23 15:15:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|3605
1600874400000|2020-09-23 15:20:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3125
1600874700000|2020-09-23 15:25:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13943.4|13939.4|3944
1600875000000|2020-09-23 15:30:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|2790
1600875300000|2020-09-23 15:35:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1631
1600875600000|2020-09-23 15:40:00|||||||||301
1600875900000|2020-09-23 15:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|4269
1600876200000|2020-09-23 15:50:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|4407
1600876500000|2020-09-23 15:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|4921
1600876800000|2020-09-23 16:00:00|||||||||1351
1600877100000|2020-09-23 16:05:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|891
1600877400000|2020-09-23 16:10:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1021
1600877700000|2020-09-23 16:15:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2475
1600878000000|2020-09-23 16:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|4011
1600878300000|2020-09-23 16:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|356
1600878600000|2020-09-23 16:30:00|||||||||4047
1600878900000|2020-09-23 16:35:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|3464
1600879200000|2020-09-23 16:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1612
1600879500000|2020-09-23 16:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|3812
1600879800000|2020-09-23 16:50:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2653
1600880100000|2020-09-23 16:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|3285
1600880400000|2020-09-23 17:00:00|13946.5|13942.5|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|12732
1600880700000|2020-09-23 17:05:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|5256
1600881000000|2020-09-23 17:10:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|4920
1600881300000|2020-09-23 17:15:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|4288
1600881600000|2020-09-23 17:20:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2121
1600881900000|2020-09-23 17:25:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2447
1600882200000|2020-09-23 17:30:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2540
1600882500000|2020-09-23 17:35:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|939
1600882800000|2020-09-23 17:40:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1080
1600883100000|2020-09-23 17:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|3600
1600883400000|2020-09-23 17:50:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1518
1600883700000|2020-09-23 17:55:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2605
1600884000000|2020-09-23 18:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2415
1600884300000|2020-09-23 18:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|3716
1600884600000|2020-09-23 18:10:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2915
1600884900000|2020-09-23 18:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2848
1600885200000|2020-09-23 18:20:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|6239
1600885500000|2020-09-23 18:25:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1699
1600885800000|2020-09-23 18:30:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1779
1600886100000|2020-09-23 18:35:00|||||||||874
1600886400000|2020-09-23 18:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1949
1600886700000|2020-09-23 18:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|4729
1600887000000|2020-09-23 18:50:00|13949.7|13945.7|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|6059
1600887300000|2020-09-23 18:55:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|12291
1600887600000|2020-09-23 19:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|5803
1600887900000|2020-09-23 19:05:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|6366
1600888200000|2020-09-23 19:10:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|11252
1600888500000|2020-09-23 19:15:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3519
1600888800000|2020-09-23 19:20:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|7347
1600889100000|2020-09-23 19:25:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3164
1600889400000|2020-09-23 19:30:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|3479
1600889700000|2020-09-23 19:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1578
1600890000000|2020-09-23 19:40:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|5145
1600890300000|2020-09-23 19:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1352
1600890600000|2020-09-23 19:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|2140
1600890900000|2020-09-23 19:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|5167
1600891200000|2020-09-23 20:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6053
1600891500000|2020-09-23 20:05:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3221
1600891800000|2020-09-23 20:10:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2022
1600892100000|2020-09-23 20:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1946
1600892400000|2020-09-23 20:20:00|||||||||638
1600892700000|2020-09-23 20:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1906
1600893000000|2020-09-23 20:30:00|||||||||1472
1600893300000|2020-09-23 20:35:00|||||||||717
1600893600000|2020-09-23 20:40:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3523
1600893900000|2020-09-23 20:45:00|||||||||827
1600894200000|2020-09-23 20:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|2841
1600894500000|2020-09-23 20:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2830
1600898400000|2020-09-23 22:00:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|999
1600898700000|2020-09-23 22:05:00|||||||||523
1600899000000|2020-09-23 22:10:00|||||||||17
1600899300000|2020-09-23 22:15:00|||||||||71
1600899600000|2020-09-23 22:20:00|||||||||20
1600899900000|2020-09-23 22:25:00|||||||||273
1600900200000|2020-09-23 22:30:00|||||||||8
1600900500000|2020-09-23 22:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|129
1600900800000|2020-09-23 22:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|579
1600901100000|2020-09-23 22:45:00|||||||||3
1600901400000|2020-09-23 22:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|246
1600901700000|2020-09-23 22:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|778
1600902000000|2020-09-23 23:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|167
1600902300000|2020-09-23 23:05:00|||||||||2
1600902600000|2020-09-23 23:10:00|||||||||38
1600902900000|2020-09-23 23:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|378
1600903200000|2020-09-23 23:20:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1147
1600903500000|2020-09-23 23:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|383
1600903800000|2020-09-23 23:30:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1579
1600904100000|2020-09-23 23:35:00|||||||||449
1600904400000|2020-09-23 23:40:00|||||||||106
1600904700000|2020-09-23 23:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1143
1600905000000|2020-09-23 23:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|74
1600905300000|2020-09-23 23:55:00|||||||||95
1600905600000|2020-09-24 00:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|868
1600905900000|2020-09-24 00:05:00|13955.9|13951.9|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|1583
1600906200000|2020-09-24 00:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|532
1600906500000|2020-09-24 00:15:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2317
1600906800000|2020-09-24 00:20:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|605
1600907100000|2020-09-24 00:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|223
1600907400000|2020-09-24 00:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|890
1600907700000|2020-09-24 00:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|451
1600908000000|2020-09-24 00:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1274
1600908300000|2020-09-24 00:45:00|||||||||41
1600908600000|2020-09-24 00:50:00|||||||||145
1600908900000|2020-09-24 00:55:00|||||||||35
1600909200000|2020-09-24 01:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|765
1600909500000|2020-09-24 01:05:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|963
1600909800000|2020-09-24 01:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1126
1600910100000|2020-09-24 01:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1041
1600910400000|2020-09-24 01:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|654
1600910700000|2020-09-24 01:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1522
1600911000000|2020-09-24 01:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|496
1600911300000|2020-09-24 01:35:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|306
1600911600000|2020-09-24 01:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|96
1600911900000|2020-09-24 01:45:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|286
1600912200000|2020-09-24 01:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|528
1600912500000|2020-09-24 01:55:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|1007
1600912800000|2020-09-24 02:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|182
1600913100000|2020-09-24 02:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|80
1600913400000|2020-09-24 02:10:00|||||||||59
1600913700000|2020-09-24 02:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1015
1600914000000|2020-09-24 02:20:00|||||||||237
1600914300000|2020-09-24 02:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|254
1600914600000|2020-09-24 02:30:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|842
1600914900000|2020-09-24 02:35:00|||||||||112
1600915200000|2020-09-24 02:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|749
1600915500000|2020-09-24 02:45:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1101
1600915800000|2020-09-24 02:50:00|||||||||1
1600916100000|2020-09-24 02:55:00|||||||||5
1600916400000|2020-09-24 03:00:00|||||||||78
1600916700000|2020-09-24 03:05:00|||||||||106
1600917000000|2020-09-24 03:10:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|468
1600917300000|2020-09-24 03:15:00|||||||||8
1600917600000|2020-09-24 03:20:00|||||||||19
1600917900000|2020-09-24 03:25:00|||||||||11
1600918200000|2020-09-24 03:30:00|||||||||55
1600918500000|2020-09-24 03:35:00|||||||||70
1600918800000|2020-09-24 03:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1379
1600919100000|2020-09-24 03:45:00|||||||||62
1600919400000|2020-09-24 03:50:00|||||||||28
1600919700000|2020-09-24 03:55:00|||||||||30
1600920000000|2020-09-24 04:00:00|||||||||420
1600920300000|2020-09-24 04:05:00|||||||||314
1600920600000|2020-09-24 04:10:00|||||||||12
1600920900000|2020-09-24 04:15:00|||||||||11
1600921200000|2020-09-24 04:20:00|||||||||39
1600921500000|2020-09-24 04:25:00|||||||||66
1600921800000|2020-09-24 04:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1659
1600922100000|2020-09-24 04:35:00|||||||||143
1600922400000|2020-09-24 04:40:00|||||||||56
1600922700000|2020-09-24 04:45:00|||||||||451
1600923000000|2020-09-24 04:50:00|||||||||45
1600923300000|2020-09-24 04:55:00|13959|13955|13959|13955|13959|13955|13959|13955|2724
1600923600000|2020-09-24 05:00:00|||||||||785
1600923900000|2020-09-24 05:05:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2212
1600924200000|2020-09-24 05:10:00|||||||||214
1600924500000|2020-09-24 05:15:00|||||||||100
1600924800000|2020-09-24 05:20:00|||||||||41
1600925100000|2020-09-24 05:25:00|||||||||1054
1600925400000|2020-09-24 05:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1373
1600925700000|2020-09-24 05:35:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1065
1600926000000|2020-09-24 05:40:00|||||||||19
1600926300000|2020-09-24 05:45:00|||||||||22
1600926600000|2020-09-24 05:50:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|639
1600926900000|2020-09-24 05:55:00|||||||||502
1600927200000|2020-09-24 06:00:00|||||||||521
1600927500000|2020-09-24 06:05:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|1438
1600927800000|2020-09-24 06:10:00|||||||||176
1600928100000|2020-09-24 06:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|3838
1600928400000|2020-09-24 06:20:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|3051
1600928700000|2020-09-24 06:25:00|||||||||200
1600929000000|2020-09-24 06:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|3268
1600929300000|2020-09-24 06:35:00|||||||||524
1600929600000|2020-09-24 06:40:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|744
1600929900000|2020-09-24 06:45:00|||||||||1122
1600930200000|2020-09-24 06:50:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1779
1600930500000|2020-09-24 06:55:00|||||||||260
1600930800000|2020-09-24 07:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1500
1600931100000|2020-09-24 07:05:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1395
1600931400000|2020-09-24 07:10:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|2565
1600931700000|2020-09-24 07:15:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|3095
1600932000000|2020-09-24 07:20:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|2025
1600932300000|2020-09-24 07:25:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1375
1600932600000|2020-09-24 07:30:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1282
1600932900000|2020-09-24 07:35:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13957.5|13953.5|2621
1600933200000|2020-09-24 07:40:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1253
1600933500000|2020-09-24 07:45:00|||||||||425
1600933800000|2020-09-24 07:50:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2730
1600934100000|2020-09-24 07:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1757
1600934400000|2020-09-24 08:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1617
1600934700000|2020-09-24 08:05:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1453
1600935000000|2020-09-24 08:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2254
1600935300000|2020-09-24 08:15:00|||||||||402
1600935600000|2020-09-24 08:20:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1284
1600935900000|2020-09-24 08:25:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2410
1600936200000|2020-09-24 08:30:00|||||||||824
1600936500000|2020-09-24 08:35:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|3115
1600936800000|2020-09-24 08:40:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2785
1600937100000|2020-09-24 08:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1988
1600937400000|2020-09-24 08:50:00|||||||||145
1600937700000|2020-09-24 08:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1932
1600938000000|2020-09-24 09:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1801
1600938300000|2020-09-24 09:05:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2045
1600938600000|2020-09-24 09:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1377
1600938900000|2020-09-24 09:15:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|510
1600939200000|2020-09-24 09:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|771
1600939500000|2020-09-24 09:25:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|715
1600939800000|2020-09-24 09:30:00|||||||||260
1600940100000|2020-09-24 09:35:00|||||||||55
1600940400000|2020-09-24 09:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|978
1600940700000|2020-09-24 09:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1674
1600941000000|2020-09-24 09:50:00|||||||||243
1600941300000|2020-09-24 09:55:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|817
1600941600000|2020-09-24 10:00:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|1884
1600941900000|2020-09-24 10:05:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|847
1600942200000|2020-09-24 10:10:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|293
1600942500000|2020-09-24 10:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|232
1600942800000|2020-09-24 10:20:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|255
1600943100000|2020-09-24 10:25:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1332
1600943400000|2020-09-24 10:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|930
1600943700000|2020-09-24 10:35:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|1515
1600944000000|2020-09-24 10:40:00|||||||||680
1600944300000|2020-09-24 10:45:00|||||||||428
1600944600000|2020-09-24 10:50:00|||||||||74
1600944900000|2020-09-24 10:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3007
1600945200000|2020-09-24 11:00:00|||||||||212
1600945500000|2020-09-24 11:05:00|||||||||28
1600945800000|2020-09-24 11:10:00|||||||||26
1600946100000|2020-09-24 11:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4069
1600946400000|2020-09-24 11:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1175
1600946700000|2020-09-24 11:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2116
1600947000000|2020-09-24 11:30:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1227
1600947300000|2020-09-24 11:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1648
1600947600000|2020-09-24 11:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2436
1600947900000|2020-09-24 11:45:00|||||||||1191
1600948200000|2020-09-24 11:50:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|5842
1600948500000|2020-09-24 11:55:00|||||||||1109
1600948800000|2020-09-24 12:00:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3758
1600949100000|2020-09-24 12:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|2835
1600949400000|2020-09-24 12:10:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|7777
1600949700000|2020-09-24 12:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1255
1600950000000|2020-09-24 12:20:00|13959|13955|13959|13955|13959|13955|13959|13955|1687
1600950300000|2020-09-24 12:25:00|||||||||1105
1600950600000|2020-09-24 12:30:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4373
1600950900000|2020-09-24 12:35:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3370
1600951200000|2020-09-24 12:40:00|13959|13955|13959|13955|13959|13955|13959|13955|4849
1600951500000|2020-09-24 12:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3238
1600951800000|2020-09-24 12:50:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|2868
1600952100000|2020-09-24 12:55:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|2849
1600952400000|2020-09-24 13:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|4367
1600952700000|2020-09-24 13:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13957.5|13953.5|4366
1600953000000|2020-09-24 13:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1504
1600953300000|2020-09-24 13:15:00|13959|13955|13959|13955|13959|13955|13959|13955|3063
1600953600000|2020-09-24 13:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|7358
1600953900000|2020-09-24 13:25:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13953.6|13949.6|4962
1600954200000|2020-09-24 13:30:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13954.3|13950.3|14988
1600954500000|2020-09-24 13:35:00|13959|13955|13959|13955|13959|13955|13959|13955|1328
1600954800000|2020-09-24 13:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13957.5|13953.5|12237
1600955100000|2020-09-24 13:45:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13955.9|13951.9|7164
1600955400000|2020-09-24 13:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|3695
1600955700000|2020-09-24 13:55:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|3859
1600956000000|2020-09-24 14:00:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|6499
1600956300000|2020-09-24 14:05:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6332
1600956600000|2020-09-24 14:10:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|8940
1600956900000|2020-09-24 14:15:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|11540
1600957200000|2020-09-24 14:20:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13955.9|13951.9|6644
1600957500000|2020-09-24 14:25:00|||||||||1662
1600957800000|2020-09-24 14:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|8230
1600958100000|2020-09-24 14:35:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|8225
1600958400000|2020-09-24 14:40:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3140
1600958700000|2020-09-24 14:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|6470
1600959000000|2020-09-24 14:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1596
1600959300000|2020-09-24 14:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3982
1600959600000|2020-09-24 15:00:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|4743
1600959900000|2020-09-24 15:05:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|1961
1600960200000|2020-09-24 15:10:00|||||||||1988
1600960500000|2020-09-24 15:15:00|13957.5|13953.5|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|7150
1600960800000|2020-09-24 15:20:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|7096
1600961100000|2020-09-24 15:25:00|13959|13955|13959|13955|13959|13955|13959|13955|3943
1600961400000|2020-09-24 15:30:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|4569
1600961700000|2020-09-24 15:35:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1932
1600962000000|2020-09-24 15:40:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3074
1600962300000|2020-09-24 15:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2631
1600962600000|2020-09-24 15:50:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3129
1600962900000|2020-09-24 15:55:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|4993
1600963200000|2020-09-24 16:00:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3425
1600963500000|2020-09-24 16:05:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|9061
1600963800000|2020-09-24 16:10:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2550
1600964100000|2020-09-24 16:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|6454
1600964400000|2020-09-24 16:20:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2707
1600964700000|2020-09-24 16:25:00|||||||||885
1600965000000|2020-09-24 16:30:00|||||||||500
1600965300000|2020-09-24 16:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|6317
1600965600000|2020-09-24 16:40:00|||||||||3068
1600965900000|2020-09-24 16:45:00|||||||||9012
1600966200000|2020-09-24 16:50:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|7964
1600966500000|2020-09-24 16:55:00|||||||||3669
1600966800000|2020-09-24 17:00:00|13958.3|13954.3|13957.5|13953.5|13958.3|13954.3|13955.9|13951.9|10715
1600967100000|2020-09-24 17:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|7699
1600967400000|2020-09-24 17:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2705
1600967700000|2020-09-24 17:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2974
1600968000000|2020-09-24 17:20:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4655
1600968300000|2020-09-24 17:25:00|||||||||224
1600968600000|2020-09-24 17:30:00|||||||||1134
1600968900000|2020-09-24 17:35:00|||||||||247
1600969200000|2020-09-24 17:40:00|||||||||250
1600969500000|2020-09-24 17:45:00|||||||||457
1600969800000|2020-09-24 17:50:00|||||||||1589
1600970100000|2020-09-24 17:55:00|||||||||432
1600970400000|2020-09-24 18:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3178
1600970700000|2020-09-24 18:05:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3946
1600971000000|2020-09-24 18:10:00|||||||||466
1600971300000|2020-09-24 18:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1546
1600971600000|2020-09-24 18:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2520
1600971900000|2020-09-24 18:25:00|||||||||1428
1600972200000|2020-09-24 18:30:00|||||||||1182
1600972500000|2020-09-24 18:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2760
1600972800000|2020-09-24 18:40:00|||||||||2260
1600973100000|2020-09-24 18:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2288
1600973400000|2020-09-24 18:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3641
1600973700000|2020-09-24 18:55:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|7906
1600974000000|2020-09-24 19:00:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|7930
1600974300000|2020-09-24 19:05:00|||||||||818
1600974600000|2020-09-24 19:10:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|4044
1600974900000|2020-09-24 19:15:00|||||||||1188
1600975200000|2020-09-24 19:20:00|13959|13955|13959|13955|13959|13955|13959|13955|1172
1600975500000|2020-09-24 19:25:00|||||||||305
1600975800000|2020-09-24 19:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1044
1600976100000|2020-09-24 19:35:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2451
1600976400000|2020-09-24 19:40:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1512
1600976700000|2020-09-24 19:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2764
1600977000000|2020-09-24 19:50:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|3911
1600977300000|2020-09-24 19:55:00|||||||||2719
1600977600000|2020-09-24 20:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|5269
1600977900000|2020-09-24 20:05:00|||||||||355
1600978200000|2020-09-24 20:10:00|13959|13955|13959|13955|13959|13955|13959|13955|3397
1600978500000|2020-09-24 20:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1381
1600978800000|2020-09-24 20:20:00|||||||||783
1600979100000|2020-09-24 20:25:00|||||||||1242
1600979400000|2020-09-24 20:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2078
1600979700000|2020-09-24 20:35:00|||||||||385
1600980000000|2020-09-24 20:40:00|||||||||506
1600980300000|2020-09-24 20:45:00|||||||||1577
1600980600000|2020-09-24 20:50:00|||||||||1732
1600980900000|2020-09-24 20:55:00|||||||||3546
1600984800000|2020-09-24 22:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|504
1600985100000|2020-09-24 22:05:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|425
1600985400000|2020-09-24 22:10:00|||||||||8
1600985700000|2020-09-24 22:15:00|||||||||106
1600986000000|2020-09-24 22:20:00|||||||||61
1600986600000|2020-09-24 22:30:00|||||||||43
1600986900000|2020-09-24 22:35:00|||||||||11
1600987200000|2020-09-24 22:40:00|||||||||69
1600987500000|2020-09-24 22:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|620
1600987800000|2020-09-24 22:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|794
1600988100000|2020-09-24 22:55:00|||||||||2
1600988400000|2020-09-24 23:00:00|||||||||5
1600988700000|2020-09-24 23:05:00|||||||||4
1600989000000|2020-09-24 23:10:00|||||||||10
1600989300000|2020-09-24 23:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|994
1600989600000|2020-09-24 23:20:00|||||||||24
1600989900000|2020-09-24 23:25:00|||||||||22
1600990200000|2020-09-24 23:30:00|||||||||78
1600990500000|2020-09-24 23:35:00|||||||||11
1600990800000|2020-09-24 23:40:00|||||||||87
1600991100000|2020-09-24 23:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|495
1600991400000|2020-09-24 23:50:00|||||||||14
1600991700000|2020-09-24 23:55:00|||||||||117
1600992000000|2020-09-25 00:00:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|1476
1600992300000|2020-09-25 00:05:00|||||||||122
1600992600000|2020-09-25 00:10:00|||||||||9
1600992900000|2020-09-25 00:15:00|||||||||9
1600993200000|2020-09-25 00:20:00|||||||||78
1600993500000|2020-09-25 00:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|582
1600993800000|2020-09-25 00:30:00|||||||||130
1600994100000|2020-09-25 00:35:00|13953.6|13949.6|13952.8|13948.8|13953.6|13949.6|13952.8|13948.8|796
1600994400000|2020-09-25 00:40:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|342
1600994700000|2020-09-25 00:45:00|||||||||493
1600995000000|2020-09-25 00:50:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1237
1600995300000|2020-09-25 00:55:00|||||||||13
1600995600000|2020-09-25 01:00:00|||||||||779
1600995900000|2020-09-25 01:05:00|||||||||10
1600996200000|2020-09-25 01:10:00|||||||||265
1600996500000|2020-09-25 01:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|977
1600996800000|2020-09-25 01:20:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2924
1600997100000|2020-09-25 01:25:00|||||||||458
1600997400000|2020-09-25 01:30:00|||||||||139
1600997700000|2020-09-25 01:35:00|||||||||771
1600998000000|2020-09-25 01:40:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1490
1600998300000|2020-09-25 01:45:00|||||||||51
1600998600000|2020-09-25 01:50:00|||||||||1
1600998900000|2020-09-25 01:55:00|||||||||30
1600999200000|2020-09-25 02:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1069
1600999500000|2020-09-25 02:05:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1234
1600999800000|2020-09-25 02:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|272
1601000100000|2020-09-25 02:15:00|||||||||20
1601000400000|2020-09-25 02:20:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|204
1601000700000|2020-09-25 02:25:00|||||||||10
1601001000000|2020-09-25 02:30:00|||||||||48
1601001300000|2020-09-25 02:35:00|||||||||155
1601001600000|2020-09-25 02:40:00|||||||||6
1601001900000|2020-09-25 02:45:00|||||||||6
1601002200000|2020-09-25 02:50:00|||||||||55
1601002500000|2020-09-25 02:55:00|||||||||2
1601002800000|2020-09-25 03:00:00|||||||||14
1601003100000|2020-09-25 03:05:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|59
1601003400000|2020-09-25 03:10:00|||||||||1
1601003700000|2020-09-25 03:15:00|||||||||10
1601004000000|2020-09-25 03:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|924
1601004300000|2020-09-25 03:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|811
1601004600000|2020-09-25 03:30:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1073
1601004900000|2020-09-25 03:35:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1087
1601005200000|2020-09-25 03:40:00|||||||||58
1601005500000|2020-09-25 03:45:00|||||||||10
1601005800000|2020-09-25 03:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|780
1601006100000|2020-09-25 03:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|145
1601006400000|2020-09-25 04:00:00|||||||||4
1601006700000|2020-09-25 04:05:00|||||||||5
1601007000000|2020-09-25 04:10:00|||||||||7
1601007300000|2020-09-25 04:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|758
1601007600000|2020-09-25 04:20:00|||||||||417
1601007900000|2020-09-25 04:25:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|372
1601008200000|2020-09-25 04:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|245
1601008500000|2020-09-25 04:35:00|13952|13948|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|934
1601008800000|2020-09-25 04:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|811
1601009100000|2020-09-25 04:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|640
1601009400000|2020-09-25 04:50:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|369
1601009700000|2020-09-25 04:55:00|||||||||1
1601010000000|2020-09-25 05:00:00|||||||||59
1601010300000|2020-09-25 05:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|361
1601010600000|2020-09-25 05:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|288
1601010900000|2020-09-25 05:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|444
1601011200000|2020-09-25 05:20:00|||||||||48
1601011500000|2020-09-25 05:25:00|||||||||891
1601011800000|2020-09-25 05:30:00|||||||||3
1601012100000|2020-09-25 05:35:00|||||||||22
1601012400000|2020-09-25 05:40:00|||||||||86
1601012700000|2020-09-25 05:45:00|||||||||46
1601013000000|2020-09-25 05:50:00|||||||||130
1601013300000|2020-09-25 05:55:00|||||||||205
1601013600000|2020-09-25 06:00:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|2078
1601013900000|2020-09-25 06:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|680
1601014200000|2020-09-25 06:10:00|||||||||15
1601014500000|2020-09-25 06:15:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1745
1601014800000|2020-09-25 06:20:00|||||||||81
1601015100000|2020-09-25 06:25:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|1345
1601015400000|2020-09-25 06:30:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1376
1601015700000|2020-09-25 06:35:00|||||||||154
1601016000000|2020-09-25 06:40:00|||||||||531
1601016300000|2020-09-25 06:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|461
1601016600000|2020-09-25 06:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1088
1601016900000|2020-09-25 06:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|603
1601017200000|2020-09-25 07:00:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|3817
1601017500000|2020-09-25 07:05:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|3350
1601017800000|2020-09-25 07:10:00|13959|13955|13954.3|13950.3|13959|13955|13954.3|13950.3|2739
1601018100000|2020-09-25 07:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2052
1601018400000|2020-09-25 07:20:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|1647
1601018700000|2020-09-25 07:25:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|799
1601019000000|2020-09-25 07:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1205
1601019300000|2020-09-25 07:35:00|||||||||1943
1601019600000|2020-09-25 07:40:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13955.9|13951.9|784
1601019900000|2020-09-25 07:45:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1343
1601020200000|2020-09-25 07:50:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1213
1601020500000|2020-09-25 07:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|864
1601020800000|2020-09-25 08:00:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|339
1601021100000|2020-09-25 08:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2993
1601021400000|2020-09-25 08:10:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|4585
1601021700000|2020-09-25 08:15:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|2768
1601022000000|2020-09-25 08:20:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|2735
1601022300000|2020-09-25 08:25:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|342
1601022600000|2020-09-25 08:30:00|||||||||365
1601022900000|2020-09-25 08:35:00|||||||||1490
1601023200000|2020-09-25 08:40:00|||||||||331
1601023500000|2020-09-25 08:45:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1017
1601023800000|2020-09-25 08:50:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1575
1601024100000|2020-09-25 08:55:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2631
1601024400000|2020-09-25 09:00:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|3502
1601024700000|2020-09-25 09:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|982
1601025000000|2020-09-25 09:10:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|589
1601025300000|2020-09-25 09:15:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1528
1601025600000|2020-09-25 09:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1066
1601025900000|2020-09-25 09:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|360
1601026200000|2020-09-25 09:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|4364
1601026500000|2020-09-25 09:35:00|||||||||378
1601026800000|2020-09-25 09:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|3867
1601027100000|2020-09-25 09:45:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1095
1601027400000|2020-09-25 09:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|936
1601027700000|2020-09-25 09:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1400
1601028000000|2020-09-25 10:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1738
1601028300000|2020-09-25 10:05:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|4574
1601028600000|2020-09-25 10:10:00|||||||||115
1601028900000|2020-09-25 10:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2198
1601029200000|2020-09-25 10:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2644
1601029500000|2020-09-25 10:25:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1641
1601029800000|2020-09-25 10:30:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|578
1601030100000|2020-09-25 10:35:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|442
1601030400000|2020-09-25 10:40:00|||||||||292
1601030700000|2020-09-25 10:45:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|4050
1601031000000|2020-09-25 10:50:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1153
1601031300000|2020-09-25 10:55:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|135
1601031600000|2020-09-25 11:00:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2553
1601031900000|2020-09-25 11:05:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|4273
1601032200000|2020-09-25 11:10:00|||||||||194
1601032500000|2020-09-25 11:15:00|||||||||57
1601032800000|2020-09-25 11:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|257
1601033100000|2020-09-25 11:25:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2197
1601033400000|2020-09-25 11:30:00|||||||||711
1601033700000|2020-09-25 11:35:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|665
1601034000000|2020-09-25 11:40:00|||||||||913
1601034300000|2020-09-25 11:45:00|||||||||1085
1601034600000|2020-09-25 11:50:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1162
1601034900000|2020-09-25 11:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2204
1601035200000|2020-09-25 12:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|3298
1601035500000|2020-09-25 12:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1659
1601035800000|2020-09-25 12:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|683
1601036100000|2020-09-25 12:15:00|||||||||731
1601036400000|2020-09-25 12:20:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1707
1601036700000|2020-09-25 12:25:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|7319
1601037000000|2020-09-25 12:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1820
1601037300000|2020-09-25 12:35:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|4244
1601037600000|2020-09-25 12:40:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2119
1601037900000|2020-09-25 12:45:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1069
1601038200000|2020-09-25 12:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|1845
1601038500000|2020-09-25 12:55:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|4376
1601038800000|2020-09-25 13:00:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1255
1601039100000|2020-09-25 13:05:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|2841
1601039400000|2020-09-25 13:10:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1554
1601039700000|2020-09-25 13:15:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|3711
1601040000000|2020-09-25 13:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|3124
1601040300000|2020-09-25 13:25:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1847
1601040600000|2020-09-25 13:30:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|9460
1601040900000|2020-09-25 13:35:00|13970|13966|13970|13966|13970|13966|13966.8|13962.8|4544
1601041200000|2020-09-25 13:40:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|3701
1601041500000|2020-09-25 13:45:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|3952
1601041800000|2020-09-25 13:50:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13968.4|13964.4|7271
1601042100000|2020-09-25 13:55:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2507
1601042400000|2020-09-25 14:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|1016
1601042700000|2020-09-25 14:05:00|||||||||229
1601043000000|2020-09-25 14:10:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|4394
1601043300000|2020-09-25 14:15:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|5203
1601043600000|2020-09-25 14:20:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|8025
1601043900000|2020-09-25 14:25:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|5352
1601044200000|2020-09-25 14:30:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|1866
1601044500000|2020-09-25 14:35:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|3787
1601044800000|2020-09-25 14:40:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1947
1601045100000|2020-09-25 14:45:00|13969.2|13965.2|13970|13966|13970|13966|13969.2|13965.2|1542
1601045400000|2020-09-25 14:50:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|2781
1601045700000|2020-09-25 14:55:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3050
1601046000000|2020-09-25 15:00:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|3515
1601046300000|2020-09-25 15:05:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|4397
1601046600000|2020-09-25 15:10:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2913
1601046900000|2020-09-25 15:15:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|2921
1601047200000|2020-09-25 15:20:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|843
1601047500000|2020-09-25 15:25:00|||||||||1378
1601047800000|2020-09-25 15:30:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|2127
1601048100000|2020-09-25 15:35:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|5586
1601048400000|2020-09-25 15:40:00|13968.4|13964.4|13970|13966|13971.5|13967.5|13968.4|13964.4|3260
1601048700000|2020-09-25 15:45:00|||||||||863
1601049000000|2020-09-25 15:50:00|||||||||218
1601049300000|2020-09-25 15:55:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|2241
1601049600000|2020-09-25 16:00:00|13970|13966|13970|13966|13970|13966|13970|13966|1058
1601049900000|2020-09-25 16:05:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2020
1601050200000|2020-09-25 16:10:00|||||||||767
1601050500000|2020-09-25 16:15:00|||||||||1230
1601050800000|2020-09-25 16:20:00|||||||||391
1601051100000|2020-09-25 16:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|1673
1601051400000|2020-09-25 16:30:00|13970|13966|13970|13966|13970|13966|13970|13966|1120
1601051700000|2020-09-25 16:35:00|||||||||1899
1601052000000|2020-09-25 16:40:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1441
1601052300000|2020-09-25 16:45:00|||||||||1169
1601052600000|2020-09-25 16:50:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|2884
1601052900000|2020-09-25 16:55:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|341
1601053200000|2020-09-25 17:00:00|||||||||346
1601053500000|2020-09-25 17:05:00|||||||||668
1601053800000|2020-09-25 17:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|354
1601054100000|2020-09-25 17:15:00|||||||||223
1601054400000|2020-09-25 17:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1015
1601054700000|2020-09-25 17:25:00|||||||||1526
1601055000000|2020-09-25 17:30:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|4164
1601055300000|2020-09-25 17:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2883
1601055600000|2020-09-25 17:40:00|||||||||330
1601055900000|2020-09-25 17:45:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|481
1601056200000|2020-09-25 17:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|2287
1601056500000|2020-09-25 17:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|124
1601056800000|2020-09-25 18:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|768
1601057100000|2020-09-25 18:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1368
1601057400000|2020-09-25 18:10:00|||||||||369
1601057700000|2020-09-25 18:15:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|3206
1601058000000|2020-09-25 18:20:00|||||||||2171
1601058300000|2020-09-25 18:25:00|||||||||1413
1601058600000|2020-09-25 18:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|2973
1601058900000|2020-09-25 18:35:00|||||||||333
1601059200000|2020-09-25 18:40:00|||||||||2120
1601059500000|2020-09-25 18:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|9145
1601059800000|2020-09-25 18:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2604
1601060100000|2020-09-25 18:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|7076
1601060400000|2020-09-25 19:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|5514
1601060700000|2020-09-25 19:05:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|3847
1601061000000|2020-09-25 19:10:00|||||||||979
1601061300000|2020-09-25 19:15:00|||||||||2316
1601061600000|2020-09-25 19:20:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|545
1601061900000|2020-09-25 19:25:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|483
1601062200000|2020-09-25 19:30:00|||||||||364
1601062500000|2020-09-25 19:35:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|1145
1601062800000|2020-09-25 19:40:00|||||||||910
1601063100000|2020-09-25 19:45:00|||||||||1143
1601063400000|2020-09-25 19:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3123
1601063700000|2020-09-25 19:55:00|||||||||807
1601064000000|2020-09-25 20:00:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3737
1601064300000|2020-09-25 20:05:00|||||||||732
1601064600000|2020-09-25 20:10:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2518
1601064900000|2020-09-25 20:15:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|911
1601065200000|2020-09-25 20:20:00|||||||||326
1601065500000|2020-09-25 20:25:00|||||||||463
1601065800000|2020-09-25 20:30:00|||||||||114
1601066100000|2020-09-25 20:35:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2445
1601066400000|2020-09-25 20:40:00|||||||||170
1601066700000|2020-09-25 20:45:00|||||||||332
1601067000000|2020-09-25 20:50:00|||||||||2058
1601067300000|2020-09-25 20:55:00|||||||||1693
1601244000000|2020-09-27 22:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|765
1601244300000|2020-09-27 22:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|178
1601244600000|2020-09-27 22:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|270
1601244900000|2020-09-27 22:15:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|68
1601245200000|2020-09-27 22:20:00|||||||||180
1601245500000|2020-09-27 22:25:00|||||||||9
1601245800000|2020-09-27 22:30:00|||||||||25
1601246100000|2020-09-27 22:35:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1051
1601246400000|2020-09-27 22:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|300
1601246700000|2020-09-27 22:45:00|||||||||39
1601247000000|2020-09-27 22:50:00|||||||||1
1601247300000|2020-09-27 22:55:00|||||||||5
1601247600000|2020-09-27 23:00:00|||||||||1
1601247900000|2020-09-27 23:05:00|||||||||1
1601248200000|2020-09-27 23:10:00|||||||||50
1601248500000|2020-09-27 23:15:00|||||||||10
1601248800000|2020-09-27 23:20:00|||||||||32
1601249100000|2020-09-27 23:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|632
1601249400000|2020-09-27 23:30:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|338
1601249700000|2020-09-27 23:35:00|||||||||25
1601250000000|2020-09-27 23:40:00|||||||||961
1601250300000|2020-09-27 23:45:00|||||||||63
1601250600000|2020-09-27 23:50:00|||||||||56
1601250900000|2020-09-27 23:55:00|||||||||8
1601251200000|2020-09-28 00:00:00|||||||||567
1601251500000|2020-09-28 00:05:00|13964.5|13960.5|13963.7|13959.7|13964.5|13960.5|13963.7|13959.7|369
1601251800000|2020-09-28 00:10:00|13965.3|13961.3|13962.2|13958.2|13965.3|13961.3|13959|13955|3677
1601252100000|2020-09-28 00:15:00|||||||||53
1601252400000|2020-09-28 00:20:00|13962.9|13958.9|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|236
1601252700000|2020-09-28 00:25:00|||||||||33
1601253000000|2020-09-28 00:30:00|||||||||392
1601253300000|2020-09-28 00:35:00|||||||||52
1601253600000|2020-09-28 00:40:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|983
1601253900000|2020-09-28 00:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|500
1601254200000|2020-09-28 00:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|414
1601254500000|2020-09-28 00:55:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|355
1601254800000|2020-09-28 01:00:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|593
1601255100000|2020-09-28 01:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|119
1601255400000|2020-09-28 01:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1052
1601255700000|2020-09-28 01:15:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|630
1601256000000|2020-09-28 01:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|292
1601256300000|2020-09-28 01:25:00|||||||||4
1601256600000|2020-09-28 01:30:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1124
1601256900000|2020-09-28 01:35:00|||||||||37
1601257200000|2020-09-28 01:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|47
1601257500000|2020-09-28 01:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1428
1601257800000|2020-09-28 01:50:00|||||||||18
1601258100000|2020-09-28 01:55:00|||||||||54
1601258400000|2020-09-28 02:00:00|||||||||16
1601258700000|2020-09-28 02:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|999
1601259000000|2020-09-28 02:10:00|||||||||52
1601259300000|2020-09-28 02:15:00|||||||||10
1601259600000|2020-09-28 02:20:00|||||||||9
1601259900000|2020-09-28 02:25:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|3758
1601260200000|2020-09-28 02:30:00|||||||||44
1601260500000|2020-09-28 02:35:00|||||||||58
1601260800000|2020-09-28 02:40:00|||||||||26
1601261100000|2020-09-28 02:45:00|||||||||226
1601261400000|2020-09-28 02:50:00|||||||||32
1601261700000|2020-09-28 02:55:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|965
1601262000000|2020-09-28 03:00:00|||||||||116
1601262300000|2020-09-28 03:05:00|||||||||29
1601262600000|2020-09-28 03:10:00|||||||||19
1601262900000|2020-09-28 03:15:00|||||||||2
1601263200000|2020-09-28 03:20:00|||||||||2
1601263500000|2020-09-28 03:25:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|344
1601263800000|2020-09-28 03:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|558
1601264100000|2020-09-28 03:35:00|||||||||12
1601264400000|2020-09-28 03:40:00|||||||||20
1601264700000|2020-09-28 03:45:00|||||||||8
1601265000000|2020-09-28 03:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1242
1601265300000|2020-09-28 03:55:00|||||||||19
1601265600000|2020-09-28 04:00:00|||||||||27
1601265900000|2020-09-28 04:05:00|||||||||90
1601266200000|2020-09-28 04:10:00|||||||||7
1601266500000|2020-09-28 04:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|243
1601266800000|2020-09-28 04:20:00|||||||||222
1601267100000|2020-09-28 04:25:00|||||||||48
1601267400000|2020-09-28 04:30:00|||||||||36
1601267700000|2020-09-28 04:35:00|||||||||10
1601268000000|2020-09-28 04:40:00|||||||||1
1601268600000|2020-09-28 04:50:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|553
1601268900000|2020-09-28 04:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|82
1601269200000|2020-09-28 05:00:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1089
1601269500000|2020-09-28 05:05:00|||||||||56
1601269800000|2020-09-28 05:10:00|||||||||196
1601270100000|2020-09-28 05:15:00|||||||||16
1601270400000|2020-09-28 05:20:00|||||||||21
1601270700000|2020-09-28 05:25:00|||||||||9
1601271000000|2020-09-28 05:30:00|||||||||54
1601271300000|2020-09-28 05:35:00|||||||||63
1601271600000|2020-09-28 05:40:00|||||||||23
1601271900000|2020-09-28 05:45:00|||||||||391
1601272200000|2020-09-28 05:50:00|||||||||123
1601272500000|2020-09-28 05:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|435
1601272800000|2020-09-28 06:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1172
1601273100000|2020-09-28 06:05:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3413
1601273400000|2020-09-28 06:10:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|801
1601273700000|2020-09-28 06:15:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|894
1601274000000|2020-09-28 06:20:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1107
1601274300000|2020-09-28 06:25:00|||||||||736
1601274600000|2020-09-28 06:30:00|||||||||182
1601274900000|2020-09-28 06:35:00|||||||||52
1601275200000|2020-09-28 06:40:00|||||||||99
1601275500000|2020-09-28 06:45:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|782
1601275800000|2020-09-28 06:50:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3236
1601276100000|2020-09-28 06:55:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|1752
1601276400000|2020-09-28 07:00:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|3023
1601276700000|2020-09-28 07:05:00|13962.2|13958.2|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|1254
1601277000000|2020-09-28 07:10:00|13963.7|13959.7|13966.8|13962.8|13966.8|13962.8|13963.7|13959.7|2500
1601277300000|2020-09-28 07:15:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1145
1601277600000|2020-09-28 07:20:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2242
1601277900000|2020-09-28 07:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1597
1601278200000|2020-09-28 07:30:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1513
1601278500000|2020-09-28 07:35:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2699
1601278800000|2020-09-28 07:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|2466
1601279100000|2020-09-28 07:45:00|||||||||112
1601279400000|2020-09-28 07:50:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1014
1601279700000|2020-09-28 07:55:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|2072
1601280000000|2020-09-28 08:00:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|3165
1601280300000|2020-09-28 08:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1395
1601280600000|2020-09-28 08:10:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1686
1601280900000|2020-09-28 08:15:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1248
1601281200000|2020-09-28 08:20:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2115
1601281500000|2020-09-28 08:25:00|||||||||518
1601281800000|2020-09-28 08:30:00|||||||||429
1601282100000|2020-09-28 08:35:00|||||||||338
1601282400000|2020-09-28 08:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|3454
1601282700000|2020-09-28 08:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3832
1601283000000|2020-09-28 08:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2320
1601283300000|2020-09-28 08:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1990
1601283600000|2020-09-28 09:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1094
1601283900000|2020-09-28 09:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1568
1601284200000|2020-09-28 09:10:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1519
1601284500000|2020-09-28 09:15:00|||||||||69
1601284800000|2020-09-28 09:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|471
1601285100000|2020-09-28 09:25:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1333
1601285400000|2020-09-28 09:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|323
1601285700000|2020-09-28 09:35:00|||||||||32
1601286000000|2020-09-28 09:40:00|||||||||252
1601286300000|2020-09-28 09:45:00|||||||||116
1601286600000|2020-09-28 09:50:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1759
1601286900000|2020-09-28 09:55:00|||||||||42
1601287200000|2020-09-28 10:00:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1609
1601287500000|2020-09-28 10:05:00|||||||||80
1601287800000|2020-09-28 10:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|898
1601288100000|2020-09-28 10:15:00|||||||||320
1601288400000|2020-09-28 10:20:00|||||||||370
1601288700000|2020-09-28 10:25:00|||||||||1053
1601289000000|2020-09-28 10:30:00|||||||||194
1601289300000|2020-09-28 10:35:00|||||||||187
1601289600000|2020-09-28 10:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|117
1601289900000|2020-09-28 10:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1438
1601290200000|2020-09-28 10:50:00|||||||||1700
1601290500000|2020-09-28 10:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1970
1601290800000|2020-09-28 11:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1908
1601291100000|2020-09-28 11:05:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1234
1601291400000|2020-09-28 11:10:00|||||||||308
1601291700000|2020-09-28 11:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1248
1601292000000|2020-09-28 11:20:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1699
1601292300000|2020-09-28 11:25:00|||||||||14
1601292600000|2020-09-28 11:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1648
1601292900000|2020-09-28 11:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2582
1601293200000|2020-09-28 11:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1640
1601293500000|2020-09-28 11:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|6119
1601293800000|2020-09-28 11:50:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1599
1601294100000|2020-09-28 11:55:00|||||||||94
1601294400000|2020-09-28 12:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2111
1601294700000|2020-09-28 12:05:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3337
1601295000000|2020-09-28 12:10:00|13959|13955|13959|13955|13959|13955|13959|13955|2591
1601295300000|2020-09-28 12:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1949
1601295600000|2020-09-28 12:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|3199
1601295900000|2020-09-28 12:25:00|||||||||319
1601296200000|2020-09-28 12:30:00|||||||||5362
1601296500000|2020-09-28 12:35:00|||||||||1058
1601296800000|2020-09-28 12:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|3100
1601297100000|2020-09-28 12:45:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2077
1601297400000|2020-09-28 12:50:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2271
1601297700000|2020-09-28 12:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1141
1601298000000|2020-09-28 13:00:00|||||||||260
1601298300000|2020-09-28 13:05:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13959|13955|3655
1601298600000|2020-09-28 13:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1814
1601298900000|2020-09-28 13:15:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|3292
1601299200000|2020-09-28 13:20:00|||||||||2101
1601299500000|2020-09-28 13:25:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1228
1601299800000|2020-09-28 13:30:00|||||||||2451
1601300100000|2020-09-28 13:35:00|||||||||1430
1601300400000|2020-09-28 13:40:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|2623
1601300700000|2020-09-28 13:45:00|||||||||1450
1601301000000|2020-09-28 13:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|7085
1601301300000|2020-09-28 13:55:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|2541
1601301600000|2020-09-28 14:00:00|||||||||695
1601301900000|2020-09-28 14:05:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|3763
1601302200000|2020-09-28 14:10:00|||||||||744
1601302500000|2020-09-28 14:15:00|||||||||1218
1601302800000|2020-09-28 14:20:00|||||||||2396
1601303100000|2020-09-28 14:25:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|5272
1601303400000|2020-09-28 14:30:00|13968.4|13964.4|13963.7|13959.7|13968.4|13964.4|13963.7|13959.7|25981
1601303700000|2020-09-28 14:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|3746
1601304000000|2020-09-28 14:40:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|7463
1601304300000|2020-09-28 14:45:00|13962.2|13958.2|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|7062
1601304600000|2020-09-28 14:50:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|6468
1601304900000|2020-09-28 14:55:00|||||||||3281
1601305200000|2020-09-28 15:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|970
1601305500000|2020-09-28 15:05:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|5640
1601305800000|2020-09-28 15:10:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1175
1601306100000|2020-09-28 15:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2943
1601306400000|2020-09-28 15:20:00|||||||||206
1601306700000|2020-09-28 15:25:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|851
1601307000000|2020-09-28 15:30:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1718
1601307300000|2020-09-28 15:35:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|620
1601307600000|2020-09-28 15:40:00|||||||||1554
1601307900000|2020-09-28 15:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1385
1601308200000|2020-09-28 15:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2937
1601308500000|2020-09-28 15:55:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|308
1601308800000|2020-09-28 16:00:00|||||||||2566
1601309100000|2020-09-28 16:05:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|880
1601309400000|2020-09-28 16:10:00|||||||||159
1601309700000|2020-09-28 16:15:00|||||||||394
1601310000000|2020-09-28 16:20:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2981
1601310300000|2020-09-28 16:25:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|880
1601310600000|2020-09-28 16:30:00|||||||||523
1601310900000|2020-09-28 16:35:00|||||||||210
1601311200000|2020-09-28 16:40:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1240
1601311500000|2020-09-28 16:45:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|166
1601311800000|2020-09-28 16:50:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1500
1601312100000|2020-09-28 16:55:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|526
1601312400000|2020-09-28 17:00:00|||||||||300
1601312700000|2020-09-28 17:05:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|4605
1601313000000|2020-09-28 17:10:00|||||||||444
1601313300000|2020-09-28 17:15:00|||||||||1212
1601313600000|2020-09-28 17:20:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1602
1601313900000|2020-09-28 17:25:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2178
1601314200000|2020-09-28 17:30:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|155
1601314500000|2020-09-28 17:35:00|||||||||473
1601314800000|2020-09-28 17:40:00|||||||||186
1601315100000|2020-09-28 17:45:00|||||||||1383
1601315400000|2020-09-28 17:50:00|||||||||884
1601315700000|2020-09-28 17:55:00|||||||||246
1601316000000|2020-09-28 18:00:00|||||||||279
1601316300000|2020-09-28 18:05:00|||||||||206
1601316600000|2020-09-28 18:10:00|||||||||394
1601316900000|2020-09-28 18:15:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|4850
1601317200000|2020-09-28 18:20:00|||||||||402
1601317500000|2020-09-28 18:25:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|980
1601317800000|2020-09-28 18:30:00|||||||||1853
1601318100000|2020-09-28 18:35:00|||||||||988
1601318400000|2020-09-28 18:40:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|6552
1601318700000|2020-09-28 18:45:00|||||||||1475
1601319000000|2020-09-28 18:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1120
1601319300000|2020-09-28 18:55:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|3410
1601319600000|2020-09-28 19:00:00|||||||||7777
1601319900000|2020-09-28 19:05:00|||||||||674
1601320200000|2020-09-28 19:10:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|4523
1601320500000|2020-09-28 19:15:00|||||||||286
1601320800000|2020-09-28 19:20:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2152
1601321100000|2020-09-28 19:25:00|||||||||169
1601321400000|2020-09-28 19:30:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|5075
1601321700000|2020-09-28 19:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2548
1601322000000|2020-09-28 19:40:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2590
1601322300000|2020-09-28 19:45:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|2562
1601322600000|2020-09-28 19:50:00|||||||||1387
1601322900000|2020-09-28 19:55:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|5642
1601323200000|2020-09-28 20:00:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|6700
1601323500000|2020-09-28 20:05:00|||||||||364
1601323800000|2020-09-28 20:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2581
1601324100000|2020-09-28 20:15:00|||||||||784
1601324400000|2020-09-28 20:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|3586
1601324700000|2020-09-28 20:25:00|13964.5|13960.5|13965.3|13961.3|13965.3|13961.3|13964.5|13960.5|3655
1601325000000|2020-09-28 20:30:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|4155
1601325300000|2020-09-28 20:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1350
1601325600000|2020-09-28 20:40:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|7955
1601325900000|2020-09-28 20:45:00|||||||||1034
1601326200000|2020-09-28 20:50:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2769
1601326500000|2020-09-28 20:55:00|||||||||1014
1601330400000|2020-09-28 22:00:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|143
1601330700000|2020-09-28 22:05:00|||||||||69
1601331000000|2020-09-28 22:10:00|||||||||15
1601331300000|2020-09-28 22:15:00|||||||||33
1601331600000|2020-09-28 22:20:00|||||||||365
1601331900000|2020-09-28 22:25:00|13970|13966|13970|13966|13970|13966|13970|13966|1019
1601332200000|2020-09-28 22:30:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|2177
1601332500000|2020-09-28 22:35:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13968.4|13964.4|3741
1601332800000|2020-09-28 22:40:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|180
1601333100000|2020-09-28 22:45:00|13970|13966|13970|13966|13970|13966|13970|13966|900
1601333400000|2020-09-28 22:50:00|||||||||18
1601333700000|2020-09-28 22:55:00|||||||||200
1601334000000|2020-09-28 23:00:00|||||||||24
1601334300000|2020-09-28 23:05:00|||||||||94
1601334600000|2020-09-28 23:10:00|||||||||104
1601334900000|2020-09-28 23:15:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|382
1601335200000|2020-09-28 23:20:00|||||||||21
1601335500000|2020-09-28 23:25:00|||||||||1293
1601335800000|2020-09-28 23:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|875
1601336100000|2020-09-28 23:35:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|640
1601336400000|2020-09-28 23:40:00|||||||||5
1601336700000|2020-09-28 23:45:00|||||||||39
1601337000000|2020-09-28 23:50:00|||||||||214
1601337300000|2020-09-28 23:55:00|||||||||34
1601337600000|2020-09-29 00:00:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|201
1601337900000|2020-09-29 00:05:00|||||||||342
1601338200000|2020-09-29 00:10:00|||||||||24
1601338500000|2020-09-29 00:15:00|||||||||60
1601338800000|2020-09-29 00:20:00|||||||||10
1601339100000|2020-09-29 00:25:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1712
1601339400000|2020-09-29 00:30:00|||||||||9
1601339700000|2020-09-29 00:35:00|||||||||27
1601340000000|2020-09-29 00:40:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1313
1601340300000|2020-09-29 00:45:00|||||||||1420
1601340600000|2020-09-29 00:50:00|||||||||34
1601340900000|2020-09-29 00:55:00|||||||||26
1601341200000|2020-09-29 01:00:00|||||||||123
1601341500000|2020-09-29 01:05:00|||||||||52
1601341800000|2020-09-29 01:10:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|3156
1601342100000|2020-09-29 01:15:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1222
1601342400000|2020-09-29 01:20:00|||||||||105
1601342700000|2020-09-29 01:25:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|437
1601343000000|2020-09-29 01:30:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1078
1601343300000|2020-09-29 01:35:00|||||||||59
1601343600000|2020-09-29 01:40:00|13970|13966|13970|13966|13970|13966|13970|13966|487
1601343900000|2020-09-29 01:45:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|279
1601344200000|2020-09-29 01:50:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|151
1601344500000|2020-09-29 01:55:00|||||||||78
1601344800000|2020-09-29 02:00:00|||||||||72
1601345100000|2020-09-29 02:05:00|||||||||62
1601345400000|2020-09-29 02:10:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1468
1601345700000|2020-09-29 02:15:00|||||||||177
1601346000000|2020-09-29 02:20:00|||||||||11
1601346300000|2020-09-29 02:25:00|||||||||81
1601346600000|2020-09-29 02:30:00|||||||||3
1601346900000|2020-09-29 02:35:00|||||||||16
1601347200000|2020-09-29 02:40:00|||||||||4
1601347800000|2020-09-29 02:50:00|||||||||51
1601348100000|2020-09-29 02:55:00|||||||||29
1601348700000|2020-09-29 03:05:00|||||||||11
1601349000000|2020-09-29 03:10:00|||||||||4
1601349300000|2020-09-29 03:15:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1572
1601349600000|2020-09-29 03:20:00|13970|13966|13970|13966|13970|13966|13970|13966|427
1601349900000|2020-09-29 03:25:00|||||||||171
1601350200000|2020-09-29 03:30:00|||||||||227
1601350500000|2020-09-29 03:35:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|713
1601350800000|2020-09-29 03:40:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|906
1601351100000|2020-09-29 03:45:00|13970|13966|13970|13966|13970|13966|13970|13966|470
1601351400000|2020-09-29 03:50:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|344
1601351700000|2020-09-29 03:55:00|||||||||2
1601352000000|2020-09-29 04:00:00|||||||||7
1601352300000|2020-09-29 04:05:00|||||||||8
1601352600000|2020-09-29 04:10:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1558
1601352900000|2020-09-29 04:15:00|||||||||2
1601353200000|2020-09-29 04:20:00|||||||||102
1601353500000|2020-09-29 04:25:00|||||||||3
1601353800000|2020-09-29 04:30:00|||||||||3
1601354100000|2020-09-29 04:35:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|985
1601354400000|2020-09-29 04:40:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1278
1601354700000|2020-09-29 04:45:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|81
1601355000000|2020-09-29 04:50:00|||||||||2
1601355300000|2020-09-29 04:55:00|||||||||2
1601355600000|2020-09-29 05:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2392
1601355900000|2020-09-29 05:05:00|||||||||173
1601356200000|2020-09-29 05:10:00|||||||||9
1601356500000|2020-09-29 05:15:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2587
1601356800000|2020-09-29 05:20:00|||||||||4
1601357100000|2020-09-29 05:25:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|970
1601357400000|2020-09-29 05:30:00|||||||||33
1601357700000|2020-09-29 05:35:00|||||||||264
1601358000000|2020-09-29 05:40:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|674
1601358300000|2020-09-29 05:45:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|2180
1601358600000|2020-09-29 05:50:00|||||||||952
1601358900000|2020-09-29 05:55:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|706
1601359200000|2020-09-29 06:00:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1051
1601359500000|2020-09-29 06:05:00|||||||||25
1601359800000|2020-09-29 06:10:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|2688
1601360100000|2020-09-29 06:15:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|836
1601360400000|2020-09-29 06:20:00|||||||||456
1601360700000|2020-09-29 06:25:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|825
1601361000000|2020-09-29 06:30:00|13970|13966|13970|13966|13970|13966|13970|13966|133
1601361300000|2020-09-29 06:35:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|466
1601361600000|2020-09-29 06:40:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|340
1601361900000|2020-09-29 06:45:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|173
1601362200000|2020-09-29 06:50:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1125
1601362500000|2020-09-29 06:55:00|13970|13966|13970|13966|13970|13966|13970|13966|874
1601362800000|2020-09-29 07:00:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|2148
1601363100000|2020-09-29 07:05:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2168
1601363400000|2020-09-29 07:10:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2204
1601363700000|2020-09-29 07:15:00|||||||||1306
1601364000000|2020-09-29 07:20:00|13970|13966|13970|13966|13970|13966|13970|13966|997
1601364300000|2020-09-29 07:25:00|||||||||407
1601364600000|2020-09-29 07:30:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|1810
1601364900000|2020-09-29 07:35:00|13970|13966|13970|13966|13970|13966|13970|13966|110
1601365200000|2020-09-29 07:40:00|13970.8|13966.8|13971.5|13967.5|13971.5|13967.5|13970|13966|4381
1601365500000|2020-09-29 07:45:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2157
1601365800000|2020-09-29 07:50:00|||||||||187
1601366100000|2020-09-29 07:55:00|||||||||1216
1601366400000|2020-09-29 08:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1919
1601366700000|2020-09-29 08:05:00|||||||||641
1601367000000|2020-09-29 08:10:00|||||||||186
1601367300000|2020-09-29 08:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|594
1601367600000|2020-09-29 08:20:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|5302
1601367900000|2020-09-29 08:25:00|||||||||2709
1601368200000|2020-09-29 08:30:00|||||||||262
1601368500000|2020-09-29 08:35:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2550
1601368800000|2020-09-29 08:40:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1467
1601369100000|2020-09-29 08:45:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|1439
1601369400000|2020-09-29 08:50:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1333
1601369700000|2020-09-29 08:55:00|13970|13966|13970|13966|13970|13966|13970|13966|540
1601370000000|2020-09-29 09:00:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|1208
1601370300000|2020-09-29 09:05:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|867
1601370600000|2020-09-29 09:10:00|||||||||199
1601370900000|2020-09-29 09:15:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1676
1601371200000|2020-09-29 09:20:00|||||||||1396
1601371500000|2020-09-29 09:25:00|||||||||892
1601371800000|2020-09-29 09:30:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|177
1601372100000|2020-09-29 09:35:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|509
1601372400000|2020-09-29 09:40:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1032
1601372700000|2020-09-29 09:45:00|||||||||347
1601373000000|2020-09-29 09:50:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|856
1601373300000|2020-09-29 09:55:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|755
1601373600000|2020-09-29 10:00:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1535
1601373900000|2020-09-29 10:05:00|||||||||26
1601374200000|2020-09-29 10:10:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1201
1601374500000|2020-09-29 10:15:00|||||||||43
1601374800000|2020-09-29 10:20:00|||||||||42
1601375100000|2020-09-29 10:25:00|||||||||99
1601375400000|2020-09-29 10:30:00|||||||||44
1601375700000|2020-09-29 10:35:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|554
1601376000000|2020-09-29 10:40:00|||||||||13
1601376300000|2020-09-29 10:45:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|184
1601376600000|2020-09-29 10:50:00|||||||||491
1601376900000|2020-09-29 10:55:00|13970|13966|13970|13966|13970|13966|13970|13966|340
1601377200000|2020-09-29 11:00:00|||||||||323
1601377500000|2020-09-29 11:05:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|907
1601377800000|2020-09-29 11:10:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2280
1601378100000|2020-09-29 11:15:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|214
1601378400000|2020-09-29 11:20:00|13970|13966|13970|13966|13970|13966|13970|13966|1325
1601378700000|2020-09-29 11:25:00|||||||||18
1601379000000|2020-09-29 11:30:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1197
1601379300000|2020-09-29 11:35:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|710
1601379600000|2020-09-29 11:40:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1206
1601379900000|2020-09-29 11:45:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1908
1601380200000|2020-09-29 11:50:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|255
1601380500000|2020-09-29 11:55:00|||||||||102
1601380800000|2020-09-29 12:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|3143
1601381100000|2020-09-29 12:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|4722
1601381400000|2020-09-29 12:10:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|3420
1601381700000|2020-09-29 12:15:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|4347
1601382000000|2020-09-29 12:20:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|4451
1601382300000|2020-09-29 12:25:00|||||||||1354
1601382600000|2020-09-29 12:30:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2248
1601382900000|2020-09-29 12:35:00|13970|13966|13970|13966|13970|13966|13970|13966|1749
1601383200000|2020-09-29 12:40:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|4389
1601383500000|2020-09-29 12:45:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2169
1601383800000|2020-09-29 12:50:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|3022
1601384100000|2020-09-29 12:55:00|13970|13966|13970|13966|13971.5|13967.5|13968.4|13964.4|6790
1601384400000|2020-09-29 13:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|4059
1601384700000|2020-09-29 13:05:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|2793
1601385000000|2020-09-29 13:10:00|||||||||533
1601385300000|2020-09-29 13:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|7094
1601385600000|2020-09-29 13:20:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|392
1601385900000|2020-09-29 13:25:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|498
1601386200000|2020-09-29 13:30:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|3376
1601386500000|2020-09-29 13:35:00|||||||||2295
1601386800000|2020-09-29 13:40:00|13976.2|13972.2|13977.8|13973.8|13979.3|13975.3|13976.2|13972.2|5194
1601387100000|2020-09-29 13:45:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|4597
1601387400000|2020-09-29 13:50:00|13979.3|13975.3|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|2932
1601387700000|2020-09-29 13:55:00|13974.7|13970.7|13976.2|13972.2|13977.8|13973.8|13974.7|13970.7|9395
1601388000000|2020-09-29 14:00:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|3771
1601388300000|2020-09-29 14:05:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|5381
1601388600000|2020-09-29 14:10:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|4523
1601388900000|2020-09-29 14:15:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|5417
1601389200000|2020-09-29 14:20:00|13974.7|13970.7|13970|13966|13976.2|13972.2|13970|13966|6385
1601389500000|2020-09-29 14:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|5964
1601389800000|2020-09-29 14:30:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|6499
1601390100000|2020-09-29 14:35:00|13974.7|13970.7|13973.1|13969.1|13976.2|13972.2|13973.1|13969.1|3165
1601390400000|2020-09-29 14:40:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|3327
1601390700000|2020-09-29 14:45:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|2652
1601391000000|2020-09-29 14:50:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|4193
1601391300000|2020-09-29 14:55:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|4795
1601391600000|2020-09-29 15:00:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|3386
1601391900000|2020-09-29 15:05:00|||||||||1427
1601392200000|2020-09-29 15:10:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|9052
1601392500000|2020-09-29 15:15:00|13977.8|13973.8|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|4086
1601392800000|2020-09-29 15:20:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|2293
1601393100000|2020-09-29 15:25:00|||||||||5625
1601393400000|2020-09-29 15:30:00|||||||||319
1601393700000|2020-09-29 15:35:00|||||||||789
1601394000000|2020-09-29 15:40:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|847
1601394300000|2020-09-29 15:45:00|||||||||4377
1601394600000|2020-09-29 15:50:00|||||||||1208
1601394900000|2020-09-29 15:55:00|||||||||208
1601395200000|2020-09-29 16:00:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2886
1601395500000|2020-09-29 16:05:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|1559
1601395800000|2020-09-29 16:10:00|||||||||342
1601396100000|2020-09-29 16:15:00|||||||||411
1601396400000|2020-09-29 16:20:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|1146
1601396700000|2020-09-29 16:25:00|||||||||555
1601397000000|2020-09-29 16:30:00|||||||||164
1601397300000|2020-09-29 16:35:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|4863
1601397600000|2020-09-29 16:40:00|||||||||311
1601397900000|2020-09-29 16:45:00|||||||||1433
1601398200000|2020-09-29 16:50:00|||||||||408
1601398500000|2020-09-29 16:55:00|||||||||226
1601398800000|2020-09-29 17:00:00|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|2509
1601399100000|2020-09-29 17:05:00|13982.5|13978.5|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|4551
1601399400000|2020-09-29 17:10:00|||||||||277
1601399700000|2020-09-29 17:15:00|||||||||1202
1601400000000|2020-09-29 17:20:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|3352
1601400300000|2020-09-29 17:25:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|917
1601400600000|2020-09-29 17:30:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|1241
1601400900000|2020-09-29 17:35:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|3146
1601401200000|2020-09-29 17:40:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|951
1601401500000|2020-09-29 17:45:00|||||||||64
1601401800000|2020-09-29 17:50:00|13977.8|13973.8|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|4338
1601402100000|2020-09-29 17:55:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|2667
1601402400000|2020-09-29 18:00:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|2982
1601402700000|2020-09-29 18:05:00|||||||||715
1601403000000|2020-09-29 18:10:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|372
1601403300000|2020-09-29 18:15:00|13979.3|13975.3|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|836
1601403600000|2020-09-29 18:20:00|||||||||808
1601403900000|2020-09-29 18:25:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|1798
1601404200000|2020-09-29 18:30:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|948
1601404500000|2020-09-29 18:35:00|||||||||221
1601404800000|2020-09-29 18:40:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|5670
1601405100000|2020-09-29 18:45:00|13979.3|13975.3|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|6865
1601405400000|2020-09-29 18:50:00|||||||||1064
1601405700000|2020-09-29 18:55:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|10794
1601406000000|2020-09-29 19:00:00|13977.8|13973.8|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|7111
1601406300000|2020-09-29 19:05:00|||||||||174
1601406600000|2020-09-29 19:10:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|1713
1601406900000|2020-09-29 19:15:00|||||||||1603
1601407200000|2020-09-29 19:20:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|3655
1601407500000|2020-09-29 19:25:00|||||||||351
1601407800000|2020-09-29 19:30:00|||||||||4267
1601408100000|2020-09-29 19:35:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|4003
1601408400000|2020-09-29 19:40:00|||||||||1341
1601408700000|2020-09-29 19:45:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|1640
1601409000000|2020-09-29 19:50:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1883
1601409300000|2020-09-29 19:55:00|13977.8|13973.8|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|2856
1601409600000|2020-09-29 20:00:00|||||||||859
1601409900000|2020-09-29 20:05:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1456
1601410200000|2020-09-29 20:10:00|||||||||589
1601410500000|2020-09-29 20:15:00|||||||||1082
1601410800000|2020-09-29 20:20:00|||||||||2724
1601411100000|2020-09-29 20:25:00|13977.8|13973.8|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1475
1601411400000|2020-09-29 20:30:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|1552
1601411700000|2020-09-29 20:35:00|||||||||412
1601412000000|2020-09-29 20:40:00|||||||||715
1601412300000|2020-09-29 20:45:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|936
1601412600000|2020-09-29 20:50:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1811
1601412900000|2020-09-29 20:55:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|3518
1601416800000|2020-09-29 22:00:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|366
1601417400000|2020-09-29 22:10:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|293
1601417700000|2020-09-29 22:15:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|153
1601418000000|2020-09-29 22:20:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|107
1601418600000|2020-09-29 22:30:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|135
1601418900000|2020-09-29 22:35:00|||||||||51
1601419200000|2020-09-29 22:40:00|||||||||52
1601419500000|2020-09-29 22:45:00|||||||||180
1601419800000|2020-09-29 22:50:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|616
1601420100000|2020-09-29 22:55:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|385
1601420400000|2020-09-29 23:00:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|240
1601420700000|2020-09-29 23:05:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|572
1601421000000|2020-09-29 23:10:00|||||||||28
1601421300000|2020-09-29 23:15:00|||||||||567
1601421600000|2020-09-29 23:20:00|||||||||122
1601421900000|2020-09-29 23:25:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2593
1601422200000|2020-09-29 23:30:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1323
1601422500000|2020-09-29 23:35:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|118
1601422800000|2020-09-29 23:40:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|642
1601423100000|2020-09-29 23:45:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|1428
1601423400000|2020-09-29 23:50:00|||||||||266
1601423700000|2020-09-29 23:55:00|||||||||41
1601424000000|2020-09-30 00:00:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|816
1601424300000|2020-09-30 00:05:00|||||||||13
1601424600000|2020-09-30 00:10:00|||||||||18
1601424900000|2020-09-30 00:15:00|||||||||37
1601425200000|2020-09-30 00:20:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1944
1601425500000|2020-09-30 00:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|548
1601425800000|2020-09-30 00:30:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1191
1601426100000|2020-09-30 00:35:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|619
1601426400000|2020-09-30 00:40:00|||||||||45
1601426700000|2020-09-30 00:45:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|831
1601427000000|2020-09-30 00:50:00|13970|13966|13970|13966|13970|13966|13970|13966|1629
1601427300000|2020-09-30 00:55:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|1018
1601427600000|2020-09-30 01:00:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|1036
1601427900000|2020-09-30 01:05:00|||||||||547
1601428200000|2020-09-30 01:10:00|||||||||39
1601428500000|2020-09-30 01:15:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1922
1601428800000|2020-09-30 01:20:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|1090
1601429100000|2020-09-30 01:25:00|||||||||488
1601429400000|2020-09-30 01:30:00|||||||||560
1601429700000|2020-09-30 01:35:00|||||||||362
1601430000000|2020-09-30 01:40:00|||||||||152
1601430300000|2020-09-30 01:45:00|||||||||26
1601430600000|2020-09-30 01:50:00|||||||||1009
1601430900000|2020-09-30 01:55:00|||||||||69
1601431200000|2020-09-30 02:00:00|||||||||266
1601431500000|2020-09-30 02:05:00|||||||||40
1601431800000|2020-09-30 02:10:00|||||||||202
1601432100000|2020-09-30 02:15:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3069
1601432400000|2020-09-30 02:20:00|||||||||401
1601432700000|2020-09-30 02:25:00|||||||||13
1601433000000|2020-09-30 02:30:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|871
1601433300000|2020-09-30 02:35:00|||||||||55
1601433600000|2020-09-30 02:40:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|1617
1601433900000|2020-09-30 02:45:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|956
1601434200000|2020-09-30 02:50:00|||||||||162
1601434500000|2020-09-30 02:55:00|||||||||191
1601434800000|2020-09-30 03:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|760
1601435100000|2020-09-30 03:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|1126
1601435400000|2020-09-30 03:10:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1080
1601435700000|2020-09-30 03:15:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|779
1601436000000|2020-09-30 03:20:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|756
1601436300000|2020-09-30 03:25:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|309
1601436600000|2020-09-30 03:30:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|859
1601436900000|2020-09-30 03:35:00|||||||||438
1601437200000|2020-09-30 03:40:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|369
1601437500000|2020-09-30 03:45:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|551
1601437800000|2020-09-30 03:50:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|525
1601438100000|2020-09-30 03:55:00|||||||||133
1601438400000|2020-09-30 04:00:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|624
1601438700000|2020-09-30 04:05:00|||||||||386
1601439000000|2020-09-30 04:10:00|||||||||256
1601439300000|2020-09-30 04:15:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|79
1601439600000|2020-09-30 04:20:00|||||||||462
1601439900000|2020-09-30 04:25:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|184
1601440200000|2020-09-30 04:30:00|||||||||231
1601440500000|2020-09-30 04:35:00|||||||||35
1601440800000|2020-09-30 04:40:00|||||||||471
1601441100000|2020-09-30 04:45:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|563
1601441400000|2020-09-30 04:50:00|||||||||96
1601441700000|2020-09-30 04:55:00|||||||||25
1601442000000|2020-09-30 05:00:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1016
1601442300000|2020-09-30 05:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|77
1601442600000|2020-09-30 05:10:00|||||||||37
1601442900000|2020-09-30 05:15:00|||||||||27
1601443200000|2020-09-30 05:20:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1460
1601443500000|2020-09-30 05:25:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|560
1601443800000|2020-09-30 05:30:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|267
1601444100000|2020-09-30 05:35:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|323
1601444400000|2020-09-30 05:40:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|681
1601444700000|2020-09-30 05:45:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|548
1601445000000|2020-09-30 05:50:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1225
1601445300000|2020-09-30 05:55:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|1313
1601445600000|2020-09-30 06:00:00|13976.2|13972.2|13977.8|13973.8|13979.3|13975.3|13976.2|13972.2|2575
1601445900000|2020-09-30 06:05:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13977.8|13973.8|1088
1601446200000|2020-09-30 06:10:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2760
1601446500000|2020-09-30 06:15:00|||||||||863
1601446800000|2020-09-30 06:20:00|||||||||77
1601447100000|2020-09-30 06:25:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|1637
1601447400000|2020-09-30 06:30:00|||||||||111
1601447700000|2020-09-30 06:35:00|||||||||420
1601448000000|2020-09-30 06:40:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|532
1601448300000|2020-09-30 06:45:00|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|8037
1601448600000|2020-09-30 06:50:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|8112
1601448900000|2020-09-30 06:55:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|2005
1601449200000|2020-09-30 07:00:00|13979.3|13975.3|13974.7|13970.7|13979.3|13975.3|13974.7|13970.7|4729
1601449500000|2020-09-30 07:05:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|2116
1601449800000|2020-09-30 07:10:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|2528
1601450100000|2020-09-30 07:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|1894
1601450400000|2020-09-30 07:20:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|3287
1601450700000|2020-09-30 07:25:00|||||||||511
1601451000000|2020-09-30 07:30:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2119
1601451300000|2020-09-30 07:35:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|548
1601451600000|2020-09-30 07:40:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|1575
1601451900000|2020-09-30 07:45:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|490
1601452200000|2020-09-30 07:50:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1125
1601452500000|2020-09-30 07:55:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|608
1601452800000|2020-09-30 08:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|930
1601453100000|2020-09-30 08:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|706
1601453400000|2020-09-30 08:10:00|||||||||766
1601453700000|2020-09-30 08:15:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|1144
1601454000000|2020-09-30 08:20:00|||||||||261
1601454300000|2020-09-30 08:25:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|2977
1601454600000|2020-09-30 08:30:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|954
1601454900000|2020-09-30 08:35:00|13977.8|13973.8|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1352
1601455200000|2020-09-30 08:40:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|2537
1601455500000|2020-09-30 08:45:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|949
1601455800000|2020-09-30 08:50:00|||||||||174
1601456100000|2020-09-30 08:55:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|2904
1601456400000|2020-09-30 09:00:00|||||||||47
1601456700000|2020-09-30 09:05:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|1305
1601457000000|2020-09-30 09:10:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1688
1601457300000|2020-09-30 09:15:00|||||||||444
1601457600000|2020-09-30 09:20:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|741
1601457900000|2020-09-30 09:25:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|1359
1601458200000|2020-09-30 09:30:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|403
1601458500000|2020-09-30 09:35:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|2815
1601458800000|2020-09-30 09:40:00|||||||||47
1601459100000|2020-09-30 09:45:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|1209
1601459400000|2020-09-30 09:50:00|||||||||1123
1601459700000|2020-09-30 09:55:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1619
1601460000000|2020-09-30 10:00:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|743
1601460300000|2020-09-30 10:05:00|13979.3|13975.3|13977.8|13973.8|13980.9|13976.9|13977.8|13973.8|2189
1601460600000|2020-09-30 10:10:00|13979.3|13975.3|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|1591
1601460900000|2020-09-30 10:15:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1318
1601461200000|2020-09-30 10:20:00|||||||||822
1601461500000|2020-09-30 10:25:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1312
1601461800000|2020-09-30 10:30:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|2277
1601462100000|2020-09-30 10:35:00|||||||||1575
1601462400000|2020-09-30 10:40:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|3629
1601462700000|2020-09-30 10:45:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|950
1601463000000|2020-09-30 10:50:00|13973.1|13969.1|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|2452
1601463300000|2020-09-30 10:55:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|2192
1601463600000|2020-09-30 11:00:00|13977.8|13973.8|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1882
1601463900000|2020-09-30 11:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|1467
1601464200000|2020-09-30 11:10:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1819
1601464500000|2020-09-30 11:15:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|52
1601464800000|2020-09-30 11:20:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|114
1601465100000|2020-09-30 11:25:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1653
1601465400000|2020-09-30 11:30:00|||||||||347
1601465700000|2020-09-30 11:35:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1394
1601466000000|2020-09-30 11:40:00|||||||||129
1601466300000|2020-09-30 11:45:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1620
1601466600000|2020-09-30 11:50:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1014
1601466900000|2020-09-30 11:55:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|4534
1601467200000|2020-09-30 12:00:00|||||||||930
1601467500000|2020-09-30 12:05:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|4534
1601467800000|2020-09-30 12:10:00|13980.1|13976.1|13979.3|13975.3|13980.9|13976.9|13977.8|13973.8|3187
1601468100000|2020-09-30 12:15:00|13977.8|13973.8|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|3243
1601468400000|2020-09-30 12:20:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2571
1601468700000|2020-09-30 12:25:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2063
1601469000000|2020-09-30 12:30:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2635
1601469300000|2020-09-30 12:35:00|13977.8|13973.8|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|2663
1601469600000|2020-09-30 12:40:00|||||||||1510
1601469900000|2020-09-30 12:45:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1761
1601470200000|2020-09-30 12:50:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|1171
1601470500000|2020-09-30 12:55:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|745
1601470800000|2020-09-30 13:00:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|6905
1601471100000|2020-09-30 13:05:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|2939
1601471400000|2020-09-30 13:10:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|5707
1601471700000|2020-09-30 13:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|1915
1601472000000|2020-09-30 13:20:00|13970|13966|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|4725
1601472300000|2020-09-30 13:25:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|5798
1601472600000|2020-09-30 13:30:00|13965.3|13961.3|13962.2|13958.2|13965.3|13961.3|13962.2|13958.2|14487
1601472900000|2020-09-30 13:35:00|||||||||7355
1601473200000|2020-09-30 13:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|9545
1601473500000|2020-09-30 13:45:00|||||||||2762
1601473800000|2020-09-30 13:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|5338
1601474100000|2020-09-30 13:55:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|4651
1601474400000|2020-09-30 14:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|6992
1601474700000|2020-09-30 14:05:00|13955.9|13951.9|13954.3|13950.3|13957.5|13953.5|13952.8|13948.8|12091
1601475000000|2020-09-30 14:10:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|13312
1601475300000|2020-09-30 14:15:00|13949.7|13945.7|13951.2|13947.2|13952|13948|13949.7|13945.7|14764
1601475600000|2020-09-30 14:20:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|4819
1601475900000|2020-09-30 14:25:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|13585
1601476200000|2020-09-30 14:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|15597
1601476500000|2020-09-30 14:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|9357
1601476800000|2020-09-30 14:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|24078
1601477100000|2020-09-30 14:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|3539
1601477400000|2020-09-30 14:50:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|4159
1601477700000|2020-09-30 14:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2951
1601478000000|2020-09-30 15:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6965
1601478300000|2020-09-30 15:05:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2800
1601478600000|2020-09-30 15:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|6015
1601478900000|2020-09-30 15:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2403
1601479200000|2020-09-30 15:20:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4911
1601479500000|2020-09-30 15:25:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13945|13941|11250
1601479800000|2020-09-30 15:30:00|||||||||1843
1601480100000|2020-09-30 15:35:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|8234
1601480400000|2020-09-30 15:40:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|3234
1601480700000|2020-09-30 15:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|5808
1601481000000|2020-09-30 15:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1712
1601481300000|2020-09-30 15:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|3622
1601481600000|2020-09-30 16:00:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|4464
1601481900000|2020-09-30 16:05:00|||||||||829
1601482200000|2020-09-30 16:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|11661
1601482500000|2020-09-30 16:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2051
1601482800000|2020-09-30 16:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|11388
1601483100000|2020-09-30 16:25:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|14188
1601483400000|2020-09-30 16:30:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|2920
1601483700000|2020-09-30 16:35:00|13945|13941|13948.1|13944.1|13948.1|13944.1|13945|13941|14261
1601484000000|2020-09-30 16:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|2712
1601484300000|2020-09-30 16:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2397
1601484600000|2020-09-30 16:50:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2075
1601484900000|2020-09-30 16:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|3492
1601485200000|2020-09-30 17:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1245
1601485500000|2020-09-30 17:05:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|5998
1601485800000|2020-09-30 17:10:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1041
1601486100000|2020-09-30 17:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|4455
1601486400000|2020-09-30 17:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|3745
1601486700000|2020-09-30 17:25:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|10557
1601487000000|2020-09-30 17:30:00|||||||||2345
1601487300000|2020-09-30 17:35:00|||||||||1171
1601487600000|2020-09-30 17:40:00|||||||||1170
1601487900000|2020-09-30 17:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|3435
1601488200000|2020-09-30 17:50:00|||||||||2474
1601488500000|2020-09-30 17:55:00|13945|13941|13945|13941|13945|13941|13945|13941|5260
1601488800000|2020-09-30 18:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|3928
1601489100000|2020-09-30 18:05:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|815
1601489400000|2020-09-30 18:10:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|4907
1601489700000|2020-09-30 18:15:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|7652
1601490000000|2020-09-30 18:20:00|13948.1|13944.1|13955.9|13951.9|13957.5|13953.5|13948.1|13944.1|20142
1601490300000|2020-09-30 18:25:00|13954.3|13950.3|13951.2|13947.2|13955.9|13951.9|13951.2|13947.2|16570
1601490600000|2020-09-30 18:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3521
1601490900000|2020-09-30 18:35:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|5481
1601491200000|2020-09-30 18:40:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|10472
1601491500000|2020-09-30 18:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|7090
1601491800000|2020-09-30 18:50:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|11621
1601492100000|2020-09-30 18:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|39839
1601492400000|2020-09-30 19:00:00|13954.3|13950.3|13951.2|13947.2|13955.9|13951.9|13949.7|13945.7|42200
1601492700000|2020-09-30 19:05:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|11091
1601493000000|2020-09-30 19:10:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|12212
1601493300000|2020-09-30 19:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|18223
1601493600000|2020-09-30 19:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4610
1601493900000|2020-09-30 19:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3448
1601494200000|2020-09-30 19:30:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|5291
1601494500000|2020-09-30 19:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2672
1601494800000|2020-09-30 19:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3092
1601495100000|2020-09-30 19:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|4131
1601495400000|2020-09-30 19:50:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|5916
1601495700000|2020-09-30 19:55:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|13318
1601496000000|2020-09-30 20:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|7482
1601496300000|2020-09-30 20:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2736
1601496600000|2020-09-30 20:10:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3771
1601496900000|2020-09-30 20:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|4389
1601497200000|2020-09-30 20:20:00|||||||||981
1601497500000|2020-09-30 20:25:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1972
1601497800000|2020-09-30 20:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|368
1601498100000|2020-09-30 20:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2079
1601498400000|2020-09-30 20:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3585
1601498700000|2020-09-30 20:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|6035
1601499000000|2020-09-30 20:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|3769
1601499300000|2020-09-30 20:55:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|4245
1601503200000|2020-09-30 22:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1120
1601503500000|2020-09-30 22:05:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|441
1601503800000|2020-09-30 22:10:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|298
1601504100000|2020-09-30 22:15:00|||||||||2
1601504400000|2020-09-30 22:20:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2653
1601504700000|2020-09-30 22:25:00|||||||||15
1601505000000|2020-09-30 22:30:00|||||||||569
1601505300000|2020-09-30 22:35:00|||||||||53
1601505600000|2020-09-30 22:40:00|||||||||372
1601505900000|2020-09-30 22:45:00|||||||||443
1601506200000|2020-09-30 22:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2070
1601506500000|2020-09-30 22:55:00|||||||||243
1601506800000|2020-09-30 23:00:00|||||||||289
1601507100000|2020-09-30 23:05:00|||||||||809
1601507400000|2020-09-30 23:10:00|||||||||654
1601507700000|2020-09-30 23:15:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|488
1601508000000|2020-09-30 23:20:00|||||||||285
1601508300000|2020-09-30 23:25:00|||||||||7
1601508600000|2020-09-30 23:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|192
1601508900000|2020-09-30 23:35:00|||||||||177
1601509200000|2020-09-30 23:40:00|||||||||423
1601509500000|2020-09-30 23:45:00|||||||||56
1601509800000|2020-09-30 23:50:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1463
1601510100000|2020-09-30 23:55:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|60
1601510400000|2020-10-01 00:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1231
1601510700000|2020-10-01 00:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|116
1601511000000|2020-10-01 00:10:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|159
1601511300000|2020-10-01 00:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1180
1601511600000|2020-10-01 00:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|670
1601511900000|2020-10-01 00:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|768
1601512200000|2020-10-01 00:30:00|||||||||359
1601512500000|2020-10-01 00:35:00|||||||||361
1601512800000|2020-10-01 00:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1010
1601513100000|2020-10-01 00:45:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2258
1601513400000|2020-10-01 00:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|740
1601513700000|2020-10-01 00:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|865
1601514000000|2020-10-01 01:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1634
1601514300000|2020-10-01 01:05:00|||||||||869
1601514600000|2020-10-01 01:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|893
1601514900000|2020-10-01 01:15:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1948
1601515200000|2020-10-01 01:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1232
1601515500000|2020-10-01 01:25:00|||||||||351
1601515800000|2020-10-01 01:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|831
1601516100000|2020-10-01 01:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1661
1601516400000|2020-10-01 01:40:00|13946.5|13942.5|13941.8|13937.8|13946.5|13942.5|13941.8|13937.8|4401
1601516700000|2020-10-01 01:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2207
1601517000000|2020-10-01 01:50:00|13945|13941|13945|13941|13945|13941|13945|13941|1806
1601517300000|2020-10-01 01:55:00|||||||||960
1601517600000|2020-10-01 02:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2950
1601517900000|2020-10-01 02:05:00|||||||||989
1601518200000|2020-10-01 02:10:00|||||||||954
1601518500000|2020-10-01 02:15:00|||||||||12
1601518800000|2020-10-01 02:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|253
1601519100000|2020-10-01 02:25:00|13945|13941|13945|13941|13945|13941|13945|13941|534
1601519400000|2020-10-01 02:30:00|||||||||109
1601519700000|2020-10-01 02:35:00|||||||||9
1601520000000|2020-10-01 02:40:00|||||||||2
1601520300000|2020-10-01 02:45:00|||||||||40
1601520600000|2020-10-01 02:50:00|||||||||210
1601520900000|2020-10-01 02:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|616
1601521200000|2020-10-01 03:00:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|3065
1601521500000|2020-10-01 03:05:00|||||||||386
1601521800000|2020-10-01 03:10:00|13945|13941|13945|13941|13945|13941|13945|13941|728
1601522100000|2020-10-01 03:15:00|||||||||6
1601522400000|2020-10-01 03:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|124
1601522700000|2020-10-01 03:25:00|||||||||34
1601523000000|2020-10-01 03:30:00|||||||||827
1601523300000|2020-10-01 03:35:00|||||||||68
1601523600000|2020-10-01 03:40:00|13945|13941|13945|13941|13945|13941|13945|13941|1230
1601523900000|2020-10-01 03:45:00|||||||||205
1601524200000|2020-10-01 03:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|393
1601524500000|2020-10-01 03:55:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1210
1601524800000|2020-10-01 04:00:00|||||||||123
1601525100000|2020-10-01 04:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|980
1601525400000|2020-10-01 04:10:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1343
1601525700000|2020-10-01 04:15:00|13945|13941|13945|13941|13945|13941|13945|13941|429
1601526000000|2020-10-01 04:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1416
1601526300000|2020-10-01 04:25:00|||||||||126
1601526600000|2020-10-01 04:30:00|||||||||39
1601526900000|2020-10-01 04:35:00|||||||||99
1601527200000|2020-10-01 04:40:00|||||||||90
1601527500000|2020-10-01 04:45:00|||||||||63
1601527800000|2020-10-01 04:50:00|||||||||13
1601528100000|2020-10-01 04:55:00|13944.2|13940.2|13945|13941|13945|13941|13944.2|13940.2|712
1601528400000|2020-10-01 05:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1125
1601528700000|2020-10-01 05:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|738
1601529000000|2020-10-01 05:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1184
1601529300000|2020-10-01 05:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2227
1601529600000|2020-10-01 05:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1100
1601529900000|2020-10-01 05:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2166
1601530200000|2020-10-01 05:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|947
1601530500000|2020-10-01 05:35:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1776
1601530800000|2020-10-01 05:40:00|||||||||524
1601531100000|2020-10-01 05:45:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1145
1601531400000|2020-10-01 05:50:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3893
1601531700000|2020-10-01 05:55:00|13941.1|13937.1|13941.8|13937.8|13941.8|13937.8|13941.1|13937.1|185
1601532000000|2020-10-01 06:00:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|2791
1601532300000|2020-10-01 06:05:00|||||||||242
1601532600000|2020-10-01 06:10:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1336
1601532900000|2020-10-01 06:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|693
1601533200000|2020-10-01 06:20:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|346
1601533500000|2020-10-01 06:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2030
1601533800000|2020-10-01 06:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|544
1601534100000|2020-10-01 06:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3456
1601534400000|2020-10-01 06:40:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1540
1601534700000|2020-10-01 06:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|942
1601535000000|2020-10-01 06:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|219
1601535300000|2020-10-01 06:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1569
1601535600000|2020-10-01 07:00:00|||||||||1495
1601535900000|2020-10-01 07:05:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|1454
1601536200000|2020-10-01 07:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1750
1601536500000|2020-10-01 07:15:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|1878
1601536800000|2020-10-01 07:20:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1660
1601537100000|2020-10-01 07:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|489
1601537400000|2020-10-01 07:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1316
1601537700000|2020-10-01 07:35:00|13945|13941|13941.8|13937.8|13945|13941|13940.3|13936.3|6061
1601538000000|2020-10-01 07:40:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|4862
1601538300000|2020-10-01 07:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2466
1601538600000|2020-10-01 07:50:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|4689
1601538900000|2020-10-01 07:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|92
1601539200000|2020-10-01 08:00:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1525
1601539500000|2020-10-01 08:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2615
1601539800000|2020-10-01 08:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1460
1601540100000|2020-10-01 08:15:00|||||||||1155
1601540400000|2020-10-01 08:20:00|||||||||327
1601540700000|2020-10-01 08:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|6362
1601541000000|2020-10-01 08:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1715
1601541300000|2020-10-01 08:35:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|4238
1601541600000|2020-10-01 08:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3971
1601541900000|2020-10-01 08:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1326
1601542200000|2020-10-01 08:50:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|6340
1601542500000|2020-10-01 08:55:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3335
1601542800000|2020-10-01 09:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2712
1601543100000|2020-10-01 09:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2884
1601543400000|2020-10-01 09:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2865
1601543700000|2020-10-01 09:15:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1838
1601544000000|2020-10-01 09:20:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1778
1601544300000|2020-10-01 09:25:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2437
1601544600000|2020-10-01 09:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|2471
1601544900000|2020-10-01 09:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2198
1601545200000|2020-10-01 09:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1254
1601545500000|2020-10-01 09:45:00|||||||||381
1601545800000|2020-10-01 09:50:00|||||||||234
1601546100000|2020-10-01 09:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2264
1601546400000|2020-10-01 10:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|862
1601546700000|2020-10-01 10:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5032
1601547000000|2020-10-01 10:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1489
1601547300000|2020-10-01 10:15:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1086
1601547600000|2020-10-01 10:20:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|2669
1601547900000|2020-10-01 10:25:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|538
1601548200000|2020-10-01 10:30:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6679
1601548500000|2020-10-01 10:35:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1018
1601548800000|2020-10-01 10:40:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2263
1601549100000|2020-10-01 10:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3625
1601549400000|2020-10-01 10:50:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5806
1601549700000|2020-10-01 10:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1325
1601550000000|2020-10-01 11:00:00|13945|13941|13945|13941|13945|13941|13945|13941|445
1601550300000|2020-10-01 11:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1437
1601550600000|2020-10-01 11:10:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|1505
1601550900000|2020-10-01 11:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|4541
1601551200000|2020-10-01 11:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|851
1601551500000|2020-10-01 11:25:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1899
1601551800000|2020-10-01 11:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4166
1601552100000|2020-10-01 11:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3117
1601552400000|2020-10-01 11:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2450
1601552700000|2020-10-01 11:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1278
1601553000000|2020-10-01 11:50:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1712
1601553300000|2020-10-01 11:55:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2252
1601553600000|2020-10-01 12:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3211
1601553900000|2020-10-01 12:05:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4939
1601554200000|2020-10-01 12:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2609
1601554500000|2020-10-01 12:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3171
1601554800000|2020-10-01 12:20:00|13940.3|13936.3|13937.2|13933.2|13941.8|13937.8|13937.2|13933.2|8335
1601555100000|2020-10-01 12:25:00|13935.6|13931.6|13934|13930|13937.2|13933.2|13934|13930|6345
1601555400000|2020-10-01 12:30:00|13935.6|13931.6|13930.9|13926.9|13935.6|13931.6|13930.9|13926.9|16773
1601555700000|2020-10-01 12:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|10801
1601556000000|2020-10-01 12:40:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|5798
1601556300000|2020-10-01 12:45:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|5214
1601556600000|2020-10-01 12:50:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|6938
1601556900000|2020-10-01 12:55:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|9193
1601557200000|2020-10-01 13:00:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|4722
1601557500000|2020-10-01 13:05:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|18006
1601557800000|2020-10-01 13:10:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3483
1601558100000|2020-10-01 13:15:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|4691
1601558400000|2020-10-01 13:20:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2352
1601558700000|2020-10-01 13:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|9618
1601559000000|2020-10-01 13:30:00|13930.9|13926.9|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|8671
1601559300000|2020-10-01 13:35:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|4443
1601559600000|2020-10-01 13:40:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|7432
1601559900000|2020-10-01 13:45:00|13926.2|13922.2|13932.5|13928.5|13934|13930|13926.2|13922.2|11322
1601560200000|2020-10-01 13:50:00|13930.9|13926.9|13935.6|13931.6|13935.6|13931.6|13930.9|13926.9|5291
1601560500000|2020-10-01 13:55:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2270
1601560800000|2020-10-01 14:00:00|13937.2|13933.2|13937.2|13933.2|13940.3|13936.3|13935.6|13931.6|19343
1601561100000|2020-10-01 14:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|9449
1601561400000|2020-10-01 14:10:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|3413
1601561700000|2020-10-01 14:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6607
1601562000000|2020-10-01 14:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|6357
1601562300000|2020-10-01 14:25:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|13279
1601562600000|2020-10-01 14:30:00|13945|13941|13940.3|13936.3|13946.5|13942.5|13940.3|13936.3|9407
1601562900000|2020-10-01 14:35:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|7438
1601563200000|2020-10-01 14:40:00|13941.8|13937.8|13945|13941|13945|13941|13940.3|13936.3|11889
1601563500000|2020-10-01 14:45:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|5699
1601563800000|2020-10-01 14:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13945|13941|6288
1601564100000|2020-10-01 14:55:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|8726
1601564400000|2020-10-01 15:00:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|12927
1601564700000|2020-10-01 15:05:00|13948.1|13944.1|13951.2|13947.2|13951.2|13947.2|13946.5|13942.5|9023
1601565000000|2020-10-01 15:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5619
1601565300000|2020-10-01 15:15:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|12595
1601565600000|2020-10-01 15:20:00|13954.3|13950.3|13949.7|13945.7|13954.3|13950.3|13949.7|13945.7|21591
1601565900000|2020-10-01 15:25:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|8297
1601566200000|2020-10-01 15:30:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|4505
1601566500000|2020-10-01 15:35:00|13949.7|13945.7|13949.7|13945.7|13950.4|13946.4|13948.1|13944.1|7674
1601566800000|2020-10-01 15:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|9374
1601567100000|2020-10-01 15:45:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|5683
1601567400000|2020-10-01 15:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|6098
1601567700000|2020-10-01 15:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|8716
1601568000000|2020-10-01 16:00:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|9691
1601568300000|2020-10-01 16:05:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|7853
1601568600000|2020-10-01 16:10:00|13959|13955|13957.5|13953.5|13959|13955|13955.9|13951.9|12459
1601568900000|2020-10-01 16:15:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3953
1601569200000|2020-10-01 16:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3870
1601569500000|2020-10-01 16:25:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4686
1601569800000|2020-10-01 16:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4388
1601570100000|2020-10-01 16:35:00|||||||||1954
1601570400000|2020-10-01 16:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|5234
1601570700000|2020-10-01 16:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5489
1601571000000|2020-10-01 16:50:00|||||||||1386
1601571300000|2020-10-01 16:55:00|||||||||890
1601571600000|2020-10-01 17:00:00|||||||||696
1601571900000|2020-10-01 17:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2102
1601572200000|2020-10-01 17:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|541
1601572500000|2020-10-01 17:15:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5743
1601572800000|2020-10-01 17:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2042
1601573100000|2020-10-01 17:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1652
1601573400000|2020-10-01 17:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1263
1601573700000|2020-10-01 17:35:00|||||||||444
1601574000000|2020-10-01 17:40:00|||||||||235
1601574300000|2020-10-01 17:45:00|||||||||381
1601574600000|2020-10-01 17:50:00|||||||||328
1601574900000|2020-10-01 17:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2376
1601575200000|2020-10-01 18:00:00|13955.9|13951.9|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|15100
1601575500000|2020-10-01 18:05:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|5682
1601575800000|2020-10-01 18:10:00|||||||||1029
1601576100000|2020-10-01 18:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2213
1601576400000|2020-10-01 18:20:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|6483
1601576700000|2020-10-01 18:25:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|5102
1601577000000|2020-10-01 18:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|3129
1601577300000|2020-10-01 18:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1886
1601577600000|2020-10-01 18:40:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3481
1601577900000|2020-10-01 18:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|3754
1601578200000|2020-10-01 18:50:00|||||||||1205
1601578500000|2020-10-01 18:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|9212
1601578800000|2020-10-01 19:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|6456
1601579100000|2020-10-01 19:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|4073
1601579400000|2020-10-01 19:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1148
1601579700000|2020-10-01 19:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3875
1601580000000|2020-10-01 19:20:00|13956.7|13952.7|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4116
1601580300000|2020-10-01 19:25:00|13959|13955|13959|13955|13959|13955|13959|13955|2852
1601580600000|2020-10-01 19:30:00|||||||||690
1601580900000|2020-10-01 19:35:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2476
1601581200000|2020-10-01 19:40:00|||||||||2425
1601581500000|2020-10-01 19:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|320
1601581800000|2020-10-01 19:50:00|||||||||1104
1601582100000|2020-10-01 19:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|4693
1601582400000|2020-10-01 20:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1908
1601582700000|2020-10-01 20:05:00|||||||||274
1601583000000|2020-10-01 20:10:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4695
1601583300000|2020-10-01 20:15:00|||||||||933
1601583600000|2020-10-01 20:20:00|13955.1|13951.1|13954.3|13950.3|13955.1|13951.1|13954.3|13950.3|2978
1601583900000|2020-10-01 20:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3371
1601584200000|2020-10-01 20:30:00|||||||||1338
1601584500000|2020-10-01 20:35:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1599
1601584800000|2020-10-01 20:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|597
1601585100000|2020-10-01 20:45:00|||||||||330
1601585400000|2020-10-01 20:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1875
1601585700000|2020-10-01 20:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1553
1601589600000|2020-10-01 22:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1038
1601589900000|2020-10-01 22:05:00|||||||||10
1601590200000|2020-10-01 22:10:00|||||||||203
1601590500000|2020-10-01 22:15:00|13955.1|13951.1|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1082
1601590800000|2020-10-01 22:20:00|||||||||314
1601591100000|2020-10-01 22:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|184
1601591400000|2020-10-01 22:30:00|||||||||39
1601591700000|2020-10-01 22:35:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2406
1601592000000|2020-10-01 22:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|305
1601592300000|2020-10-01 22:45:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|180
1601592600000|2020-10-01 22:50:00|||||||||25
1601592900000|2020-10-01 22:55:00|||||||||66
1601593200000|2020-10-01 23:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|185
1601593500000|2020-10-01 23:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1747
1601593800000|2020-10-01 23:10:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|482
1601594100000|2020-10-01 23:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|485
1601594400000|2020-10-01 23:20:00|||||||||3
1601594700000|2020-10-01 23:25:00|||||||||209
1601595000000|2020-10-01 23:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|834
1601595300000|2020-10-01 23:35:00|||||||||1
1601595600000|2020-10-01 23:40:00|||||||||7
1601595900000|2020-10-01 23:45:00|||||||||1070
1601596200000|2020-10-01 23:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|67
1601596500000|2020-10-01 23:55:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|815
1601510400000|2020-10-01 00:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1231
1601510700000|2020-10-01 00:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|116
1601511000000|2020-10-01 00:10:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|159
1601511300000|2020-10-01 00:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1180
1601511600000|2020-10-01 00:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|670
1601511900000|2020-10-01 00:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|768
1601512200000|2020-10-01 00:30:00|||||||||359
1601512500000|2020-10-01 00:35:00|||||||||361
1601512800000|2020-10-01 00:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1010
1601513100000|2020-10-01 00:45:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2258
1601513400000|2020-10-01 00:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|740
1601513700000|2020-10-01 00:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|865
1601514000000|2020-10-01 01:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1634
1601514300000|2020-10-01 01:05:00|||||||||869
1601514600000|2020-10-01 01:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|893
1601514900000|2020-10-01 01:15:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1948
1601515200000|2020-10-01 01:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1232
1601515500000|2020-10-01 01:25:00|||||||||351
1601515800000|2020-10-01 01:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|831
1601516100000|2020-10-01 01:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1661
1601516400000|2020-10-01 01:40:00|13946.5|13942.5|13941.8|13937.8|13946.5|13942.5|13941.8|13937.8|4401
1601516700000|2020-10-01 01:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2207
1601517000000|2020-10-01 01:50:00|13945|13941|13945|13941|13945|13941|13945|13941|1806
1601517300000|2020-10-01 01:55:00|||||||||960
1601517600000|2020-10-01 02:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2950
1601517900000|2020-10-01 02:05:00|||||||||989
1601518200000|2020-10-01 02:10:00|||||||||954
1601518500000|2020-10-01 02:15:00|||||||||12
1601518800000|2020-10-01 02:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|253
1601519100000|2020-10-01 02:25:00|13945|13941|13945|13941|13945|13941|13945|13941|534
1601519400000|2020-10-01 02:30:00|||||||||109
1601519700000|2020-10-01 02:35:00|||||||||9
1601520000000|2020-10-01 02:40:00|||||||||2
1601520300000|2020-10-01 02:45:00|||||||||40
1601520600000|2020-10-01 02:50:00|||||||||210
1601520900000|2020-10-01 02:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|616
1601521200000|2020-10-01 03:00:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|3065
1601521500000|2020-10-01 03:05:00|||||||||386
1601521800000|2020-10-01 03:10:00|13945|13941|13945|13941|13945|13941|13945|13941|728
1601522100000|2020-10-01 03:15:00|||||||||6
1601522400000|2020-10-01 03:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|124
1601522700000|2020-10-01 03:25:00|||||||||34
1601523000000|2020-10-01 03:30:00|||||||||827
1601523300000|2020-10-01 03:35:00|||||||||68
1601523600000|2020-10-01 03:40:00|13945|13941|13945|13941|13945|13941|13945|13941|1230
1601523900000|2020-10-01 03:45:00|||||||||205
1601524200000|2020-10-01 03:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|393
1601524500000|2020-10-01 03:55:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1210
1601524800000|2020-10-01 04:00:00|||||||||123
1601525100000|2020-10-01 04:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|980
1601525400000|2020-10-01 04:10:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1343
1601525700000|2020-10-01 04:15:00|13945|13941|13945|13941|13945|13941|13945|13941|429
1601526000000|2020-10-01 04:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1416
1601526300000|2020-10-01 04:25:00|||||||||126
1601526600000|2020-10-01 04:30:00|||||||||39
1601526900000|2020-10-01 04:35:00|||||||||99
1601527200000|2020-10-01 04:40:00|||||||||90
1601527500000|2020-10-01 04:45:00|||||||||63
1601527800000|2020-10-01 04:50:00|||||||||13
1601528100000|2020-10-01 04:55:00|13944.2|13940.2|13945|13941|13945|13941|13944.2|13940.2|712
1601528400000|2020-10-01 05:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1125
1601528700000|2020-10-01 05:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|738
1601529000000|2020-10-01 05:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1184
1601529300000|2020-10-01 05:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2227
1601529600000|2020-10-01 05:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1100
1601529900000|2020-10-01 05:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2166
1601530200000|2020-10-01 05:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|947
1601530500000|2020-10-01 05:35:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1776
1601530800000|2020-10-01 05:40:00|||||||||524
1601531100000|2020-10-01 05:45:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1145
1601531400000|2020-10-01 05:50:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3893
1601531700000|2020-10-01 05:55:00|13941.1|13937.1|13941.8|13937.8|13941.8|13937.8|13941.1|13937.1|185
1601532000000|2020-10-01 06:00:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|2791
1601532300000|2020-10-01 06:05:00|||||||||242
1601532600000|2020-10-01 06:10:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1336
1601532900000|2020-10-01 06:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|693
1601533200000|2020-10-01 06:20:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|346
1601533500000|2020-10-01 06:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2030
1601533800000|2020-10-01 06:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|544
1601534100000|2020-10-01 06:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3456
1601534400000|2020-10-01 06:40:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1540
1601534700000|2020-10-01 06:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|942
1601535000000|2020-10-01 06:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|219
1601535300000|2020-10-01 06:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1569
1601535600000|2020-10-01 07:00:00|||||||||1495
1601535900000|2020-10-01 07:05:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|1454
1601536200000|2020-10-01 07:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1750
1601536500000|2020-10-01 07:15:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|1878
1601536800000|2020-10-01 07:20:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1660
1601537100000|2020-10-01 07:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|489
1601537400000|2020-10-01 07:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1316
1601537700000|2020-10-01 07:35:00|13945|13941|13941.8|13937.8|13945|13941|13940.3|13936.3|6061
1601538000000|2020-10-01 07:40:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|4862
1601538300000|2020-10-01 07:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2466
1601538600000|2020-10-01 07:50:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|4689
1601538900000|2020-10-01 07:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|92
1601539200000|2020-10-01 08:00:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1525
1601539500000|2020-10-01 08:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2615
1601539800000|2020-10-01 08:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1460
1601540100000|2020-10-01 08:15:00|||||||||1155
1601540400000|2020-10-01 08:20:00|||||||||327
1601540700000|2020-10-01 08:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|6362
1601541000000|2020-10-01 08:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1715
1601541300000|2020-10-01 08:35:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|4238
1601541600000|2020-10-01 08:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3971
1601541900000|2020-10-01 08:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1326
1601542200000|2020-10-01 08:50:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|6340
1601542500000|2020-10-01 08:55:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3335
1601542800000|2020-10-01 09:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2712
1601543100000|2020-10-01 09:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2884
1601543400000|2020-10-01 09:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2865
1601543700000|2020-10-01 09:15:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1838
1601544000000|2020-10-01 09:20:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1778
1601544300000|2020-10-01 09:25:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2437
1601544600000|2020-10-01 09:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|2471
1601544900000|2020-10-01 09:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2198
1601545200000|2020-10-01 09:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1254
1601545500000|2020-10-01 09:45:00|||||||||381
1601545800000|2020-10-01 09:50:00|||||||||234
1601546100000|2020-10-01 09:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2264
1601546400000|2020-10-01 10:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|862
1601546700000|2020-10-01 10:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5032
1601547000000|2020-10-01 10:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1489
1601547300000|2020-10-01 10:15:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1086
1601547600000|2020-10-01 10:20:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|2669
1601547900000|2020-10-01 10:25:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|538
1601548200000|2020-10-01 10:30:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6679
1601548500000|2020-10-01 10:35:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1018
1601548800000|2020-10-01 10:40:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2263
1601549100000|2020-10-01 10:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3625
1601549400000|2020-10-01 10:50:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5806
1601549700000|2020-10-01 10:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1325
1601550000000|2020-10-01 11:00:00|13945|13941|13945|13941|13945|13941|13945|13941|445
1601550300000|2020-10-01 11:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1437
1601550600000|2020-10-01 11:10:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|1505
1601550900000|2020-10-01 11:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|4541
1601551200000|2020-10-01 11:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|851
1601551500000|2020-10-01 11:25:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1899
1601551800000|2020-10-01 11:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4166
1601552100000|2020-10-01 11:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3117
1601552400000|2020-10-01 11:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2450
1601552700000|2020-10-01 11:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1278
1601553000000|2020-10-01 11:50:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1712
1601553300000|2020-10-01 11:55:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2252
1601553600000|2020-10-01 12:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3211
1601553900000|2020-10-01 12:05:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4939
1601554200000|2020-10-01 12:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2609
1601554500000|2020-10-01 12:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3171
1601554800000|2020-10-01 12:20:00|13940.3|13936.3|13937.2|13933.2|13941.8|13937.8|13937.2|13933.2|8335
1601555100000|2020-10-01 12:25:00|13935.6|13931.6|13934|13930|13937.2|13933.2|13934|13930|6345
1601555400000|2020-10-01 12:30:00|13935.6|13931.6|13930.9|13926.9|13935.6|13931.6|13930.9|13926.9|16773
1601555700000|2020-10-01 12:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|10801
1601556000000|2020-10-01 12:40:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|5798
1601556300000|2020-10-01 12:45:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|5214
1601556600000|2020-10-01 12:50:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|6938
1601556900000|2020-10-01 12:55:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|9193
1601557200000|2020-10-01 13:00:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|4722
1601557500000|2020-10-01 13:05:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|18006
1601557800000|2020-10-01 13:10:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3483
1601558100000|2020-10-01 13:15:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|4691
1601558400000|2020-10-01 13:20:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2352
1601558700000|2020-10-01 13:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|9618
1601559000000|2020-10-01 13:30:00|13930.9|13926.9|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|8671
1601559300000|2020-10-01 13:35:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|4443
1601559600000|2020-10-01 13:40:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|7432
1601559900000|2020-10-01 13:45:00|13926.2|13922.2|13932.5|13928.5|13934|13930|13926.2|13922.2|11322
1601560200000|2020-10-01 13:50:00|13930.9|13926.9|13935.6|13931.6|13935.6|13931.6|13930.9|13926.9|5291
1601560500000|2020-10-01 13:55:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2270
1601560800000|2020-10-01 14:00:00|13937.2|13933.2|13937.2|13933.2|13940.3|13936.3|13935.6|13931.6|19343
1601561100000|2020-10-01 14:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|9449
1601561400000|2020-10-01 14:10:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|3413
1601561700000|2020-10-01 14:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6607
1601562000000|2020-10-01 14:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|6357
1601562300000|2020-10-01 14:25:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|13279
1601562600000|2020-10-01 14:30:00|13945|13941|13940.3|13936.3|13946.5|13942.5|13940.3|13936.3|9407
1601562900000|2020-10-01 14:35:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|7438
1601563200000|2020-10-01 14:40:00|13941.8|13937.8|13945|13941|13945|13941|13940.3|13936.3|11889
1601563500000|2020-10-01 14:45:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|5699
1601563800000|2020-10-01 14:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13945|13941|6288
1601564100000|2020-10-01 14:55:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|8726
1601564400000|2020-10-01 15:00:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|12927
1601564700000|2020-10-01 15:05:00|13948.1|13944.1|13951.2|13947.2|13951.2|13947.2|13946.5|13942.5|9023
1601565000000|2020-10-01 15:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5619
1601565300000|2020-10-01 15:15:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|12595
1601565600000|2020-10-01 15:20:00|13954.3|13950.3|13949.7|13945.7|13954.3|13950.3|13949.7|13945.7|21591
1601565900000|2020-10-01 15:25:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|8297
1601566200000|2020-10-01 15:30:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|4505
1601566500000|2020-10-01 15:35:00|13949.7|13945.7|13949.7|13945.7|13950.4|13946.4|13948.1|13944.1|7674
1601566800000|2020-10-01 15:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|9374
1601567100000|2020-10-01 15:45:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|5683
1601567400000|2020-10-01 15:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|6098
1601567700000|2020-10-01 15:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|8716
1601568000000|2020-10-01 16:00:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|9691
1601568300000|2020-10-01 16:05:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|7853
1601568600000|2020-10-01 16:10:00|13959|13955|13957.5|13953.5|13959|13955|13955.9|13951.9|12459
1601568900000|2020-10-01 16:15:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3953
1601569200000|2020-10-01 16:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3870
1601569500000|2020-10-01 16:25:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4686
1601569800000|2020-10-01 16:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4388
1601570100000|2020-10-01 16:35:00|||||||||1954
1601570400000|2020-10-01 16:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|5234
1601570700000|2020-10-01 16:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5489
1601571000000|2020-10-01 16:50:00|||||||||1386
1601571300000|2020-10-01 16:55:00|||||||||890
1601571600000|2020-10-01 17:00:00|||||||||696
1601571900000|2020-10-01 17:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2102
1601572200000|2020-10-01 17:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|541
1601572500000|2020-10-01 17:15:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5743
1601572800000|2020-10-01 17:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2042
1601573100000|2020-10-01 17:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1652
1601573400000|2020-10-01 17:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1263
1601573700000|2020-10-01 17:35:00|||||||||444
1601574000000|2020-10-01 17:40:00|||||||||235
1601574300000|2020-10-01 17:45:00|||||||||381
1601574600000|2020-10-01 17:50:00|||||||||328
1601574900000|2020-10-01 17:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2376
1601575200000|2020-10-01 18:00:00|13955.9|13951.9|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|15100
1601575500000|2020-10-01 18:05:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|5682
1601575800000|2020-10-01 18:10:00|||||||||1029
1601576100000|2020-10-01 18:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2213
1601576400000|2020-10-01 18:20:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|6483
1601576700000|2020-10-01 18:25:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|5102
1601577000000|2020-10-01 18:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|3129
1601577300000|2020-10-01 18:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1886
1601577600000|2020-10-01 18:40:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3481
1601577900000|2020-10-01 18:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|3754
1601578200000|2020-10-01 18:50:00|||||||||1205
1601578500000|2020-10-01 18:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|9212
1601578800000|2020-10-01 19:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|6456
1601579100000|2020-10-01 19:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|4073
1601579400000|2020-10-01 19:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1148
1601579700000|2020-10-01 19:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3875
1601580000000|2020-10-01 19:20:00|13956.7|13952.7|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4116
1601580300000|2020-10-01 19:25:00|13959|13955|13959|13955|13959|13955|13959|13955|2852
1601580600000|2020-10-01 19:30:00|||||||||690
1601580900000|2020-10-01 19:35:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2476
1601581200000|2020-10-01 19:40:00|||||||||2425
1601581500000|2020-10-01 19:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|320
1601581800000|2020-10-01 19:50:00|||||||||1104
1601582100000|2020-10-01 19:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|4693
1601582400000|2020-10-01 20:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1908
1601582700000|2020-10-01 20:05:00|||||||||274
1601583000000|2020-10-01 20:10:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4695
1601583300000|2020-10-01 20:15:00|||||||||933
1601583600000|2020-10-01 20:20:00|13955.1|13951.1|13954.3|13950.3|13955.1|13951.1|13954.3|13950.3|2978
1601583900000|2020-10-01 20:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3371
1601584200000|2020-10-01 20:30:00|||||||||1338
1601584500000|2020-10-01 20:35:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1599
1601584800000|2020-10-01 20:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|597
1601585100000|2020-10-01 20:45:00|||||||||330
1601585400000|2020-10-01 20:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1875
1601585700000|2020-10-01 20:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1553
1601589600000|2020-10-01 22:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1038
1601589900000|2020-10-01 22:05:00|||||||||10
1601590200000|2020-10-01 22:10:00|||||||||203
1601590500000|2020-10-01 22:15:00|13955.1|13951.1|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1082
1601590800000|2020-10-01 22:20:00|||||||||314
1601591100000|2020-10-01 22:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|184
1601591400000|2020-10-01 22:30:00|||||||||39
1601591700000|2020-10-01 22:35:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2406
1601592000000|2020-10-01 22:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|305
1601592300000|2020-10-01 22:45:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|180
1601592600000|2020-10-01 22:50:00|||||||||25
1601592900000|2020-10-01 22:55:00|||||||||66
1601593200000|2020-10-01 23:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|185
1601593500000|2020-10-01 23:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1747
1601593800000|2020-10-01 23:10:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|482
1601594100000|2020-10-01 23:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|485
1601594400000|2020-10-01 23:20:00|||||||||3
1601594700000|2020-10-01 23:25:00|||||||||209
1601595000000|2020-10-01 23:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|834
1601595300000|2020-10-01 23:35:00|||||||||1
1601595600000|2020-10-01 23:40:00|||||||||7
1601595900000|2020-10-01 23:45:00|||||||||1070
1601596200000|2020-10-01 23:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|67
1601596500000|2020-10-01 23:55:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|815
1601596800000|2020-10-02 00:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|607
1601597100000|2020-10-02 00:05:00|13952.8|13948.8|13957.5|13953.5|13957.5|13953.5|13952.8|13948.8|3076
1601597400000|2020-10-02 00:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1780
1601597700000|2020-10-02 00:15:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|824
1601598000000|2020-10-02 00:20:00|||||||||30
1601598300000|2020-10-02 00:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|888
1601598600000|2020-10-02 00:30:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|968
1601598900000|2020-10-02 00:35:00|13960.6|13956.6|13960.6|13956.6|13963.7|13959.7|13959|13955|3838
1601599200000|2020-10-02 00:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|940
1601599500000|2020-10-02 00:45:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1405
1601599800000|2020-10-02 00:50:00|13958.3|13954.3|13959|13955|13959|13955|13957.5|13953.5|1816
1601600100000|2020-10-02 00:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|364
1601600400000|2020-10-02 01:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2511
1601600700000|2020-10-02 01:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1363
1601601000000|2020-10-02 01:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|409
1601601300000|2020-10-02 01:15:00|||||||||135
1601601600000|2020-10-02 01:20:00|||||||||177
1601601900000|2020-10-02 01:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1022
1601602200000|2020-10-02 01:30:00|13959|13955|13959|13955|13959|13955|13959|13955|461
1601602500000|2020-10-02 01:35:00|||||||||43
1601602800000|2020-10-02 01:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2285
1601603100000|2020-10-02 01:45:00|||||||||467
1601603400000|2020-10-02 01:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|953
1601603700000|2020-10-02 01:55:00|||||||||46
1601604000000|2020-10-02 02:00:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1620
1601604300000|2020-10-02 02:05:00|13959|13955|13959|13955|13959|13955|13959|13955|453
1601604600000|2020-10-02 02:10:00|||||||||80
1601604900000|2020-10-02 02:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|846
1601605200000|2020-10-02 02:20:00|||||||||192
1601605500000|2020-10-02 02:25:00|||||||||275
1601605800000|2020-10-02 02:30:00|13959|13955|13959|13955|13959|13955|13959|13955|689
1601606100000|2020-10-02 02:35:00|||||||||66
1601606400000|2020-10-02 02:40:00|||||||||25
1601606700000|2020-10-02 02:45:00|13960.6|13956.6|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|1945
1601607000000|2020-10-02 02:50:00|||||||||39
1601607300000|2020-10-02 02:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|458
1601607600000|2020-10-02 03:00:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|941
1601607900000|2020-10-02 03:05:00|||||||||148
1601608200000|2020-10-02 03:10:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|543
1601608500000|2020-10-02 03:15:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|110
1601608800000|2020-10-02 03:20:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|699
1601609100000|2020-10-02 03:25:00|||||||||15
1601609400000|2020-10-02 03:30:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1228
1601609700000|2020-10-02 03:35:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|603
1601610000000|2020-10-02 03:40:00|||||||||8
1601610300000|2020-10-02 03:45:00|13959.8|13955.8|13959|13955|13959.8|13955.8|13959|13955|410
1601610600000|2020-10-02 03:50:00|||||||||196
1601610900000|2020-10-02 03:55:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|863
1601611200000|2020-10-02 04:00:00|||||||||1220
1601611500000|2020-10-02 04:05:00|||||||||99
1601611800000|2020-10-02 04:10:00|13959|13955|13959|13955|13959|13955|13959|13955|647
1601612100000|2020-10-02 04:15:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|768
1601612400000|2020-10-02 04:20:00|||||||||101
1601612700000|2020-10-02 04:25:00|||||||||2
1601613000000|2020-10-02 04:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|316
1601613300000|2020-10-02 04:35:00|13959|13955|13959|13955|13959|13955|13959|13955|174
1601613900000|2020-10-02 04:45:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|558
1601614200000|2020-10-02 04:50:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|1288
1601614500000|2020-10-02 04:55:00|13965.3|13961.3|13970|13966|13970|13966|13963.7|13959.7|15343
1601614800000|2020-10-02 05:00:00|13968.4|13964.4|13973.1|13969.1|13974.7|13970.7|13968.4|13964.4|14712
1601615100000|2020-10-02 05:05:00|13971.5|13967.5|13974.7|13970.7|13976.2|13972.2|13970|13966|10040
1601615400000|2020-10-02 05:10:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13970|13966|5849
1601615700000|2020-10-02 05:15:00|13970|13966|13973.1|13969.1|13973.1|13969.1|13970|13966|2661
1601616000000|2020-10-02 05:20:00|13971.5|13967.5|13974.7|13970.7|13974.7|13970.7|13971.5|13967.5|2380
1601616300000|2020-10-02 05:25:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|2969
1601616600000|2020-10-02 05:30:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13973.1|13969.1|4742
1601616900000|2020-10-02 05:35:00|13977|13973|13976.2|13972.2|13977.8|13973.8|13974.7|13970.7|3035
1601617200000|2020-10-02 05:40:00|13974.7|13970.7|13968.4|13964.4|13976.2|13972.2|13968.4|13964.4|6232
1601617500000|2020-10-02 05:45:00|13966.8|13962.8|13968.4|13964.4|13970|13966|13966.8|13962.8|6040
1601617800000|2020-10-02 05:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|2799
1601618100000|2020-10-02 05:55:00|13966.8|13962.8|13970|13966|13970|13966|13966.8|13962.8|2535
1601618400000|2020-10-02 06:00:00|13968.4|13964.4|13971.5|13967.5|13971.5|13967.5|13966.8|13962.8|2081
1601618700000|2020-10-02 06:05:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13970|13966|2915
1601619000000|2020-10-02 06:10:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1399
1601619300000|2020-10-02 06:15:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2416
1601619600000|2020-10-02 06:20:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1043
1601619900000|2020-10-02 06:25:00|13966.8|13962.8|13968.4|13964.4|13971.5|13967.5|13966.8|13962.8|7199
1601620200000|2020-10-02 06:30:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1522
1601620500000|2020-10-02 06:35:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1803
1601620800000|2020-10-02 06:40:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|885
1601621100000|2020-10-02 06:45:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1287
1601621400000|2020-10-02 06:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|393
1601621700000|2020-10-02 06:55:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|2522
1601622000000|2020-10-02 07:00:00|13970|13966|13970|13966|13971.5|13967.5|13968.4|13964.4|5874
1601622300000|2020-10-02 07:05:00|13968.4|13964.4|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|3549
1601622600000|2020-10-02 07:10:00|13970|13966|13966.8|13962.8|13970|13966|13966.8|13962.8|1806
1601622900000|2020-10-02 07:15:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3701
1601623200000|2020-10-02 07:20:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|4647
1601623500000|2020-10-02 07:25:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|8436
1601623800000|2020-10-02 07:30:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|4231
1601624100000|2020-10-02 07:35:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|3733
1601624400000|2020-10-02 07:40:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|983
1601624700000|2020-10-02 07:45:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2492
1601625000000|2020-10-02 07:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|962
1601625300000|2020-10-02 07:55:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1580
1601625600000|2020-10-02 08:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|1424
1601625900000|2020-10-02 08:05:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|2159
1601626200000|2020-10-02 08:10:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2324
1601626500000|2020-10-02 08:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1841
1601626800000|2020-10-02 08:20:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2036
1601627100000|2020-10-02 08:25:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2081
1601627400000|2020-10-02 08:30:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2688
1601627700000|2020-10-02 08:35:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|2663
1601628000000|2020-10-02 08:40:00|13962.2|13958.2|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|3394
1601628300000|2020-10-02 08:45:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1052
1601628600000|2020-10-02 08:50:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3526
1601628900000|2020-10-02 08:55:00|13962.2|13958.2|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|1268
1601629200000|2020-10-02 09:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1774
1601629500000|2020-10-02 09:05:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1002
1601629800000|2020-10-02 09:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1564
1601630100000|2020-10-02 09:15:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|745
1601630400000|2020-10-02 09:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1540
1601630700000|2020-10-02 09:25:00|||||||||420
1601631000000|2020-10-02 09:30:00|13965.3|13961.3|13968.4|13964.4|13968.4|13964.4|13965.3|13961.3|2441
1601631300000|2020-10-02 09:35:00|13966.8|13962.8|13968.4|13964.4|13970|13966|13966.8|13962.8|2626
1601631600000|2020-10-02 09:40:00|13970|13966|13970|13966|13970|13966|13969.2|13965.2|1513
1601631900000|2020-10-02 09:45:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1158
1601632200000|2020-10-02 09:50:00|13970|13966|13968.4|13964.4|13970|13966|13966.8|13962.8|907
1601632500000|2020-10-02 09:55:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|3242
1601632800000|2020-10-02 10:00:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|1167
1601633100000|2020-10-02 10:05:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1253
1601633400000|2020-10-02 10:10:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|1568
1601633700000|2020-10-02 10:15:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1902
1601634000000|2020-10-02 10:20:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|703
1601634300000|2020-10-02 10:25:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|4096
1601634600000|2020-10-02 10:30:00|13970|13966|13970|13966|13970|13966|13970|13966|497
1601634900000|2020-10-02 10:35:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|1099
1601635200000|2020-10-02 10:40:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2069
1601635500000|2020-10-02 10:45:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1578
1601635800000|2020-10-02 10:50:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2142
1601636100000|2020-10-02 10:55:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1410
1601636400000|2020-10-02 11:00:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|2199
1601636700000|2020-10-02 11:05:00|13967.6|13963.6|13968.4|13964.4|13970|13966|13967.6|13963.6|1941
1601637000000|2020-10-02 11:10:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1249
1601637300000|2020-10-02 11:15:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2309
1601637600000|2020-10-02 11:20:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13970|13966|8443
1601637900000|2020-10-02 11:25:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|1827
1601638200000|2020-10-02 11:30:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|5376
1601638500000|2020-10-02 11:35:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|3798
1601638800000|2020-10-02 11:40:00|13970|13966|13973.1|13969.1|13973.1|13969.1|13970|13966|1916
1601639100000|2020-10-02 11:45:00|13971.5|13967.5|13970|13966|13973.1|13969.1|13970|13966|1430
1601639400000|2020-10-02 11:50:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|3506
1601639700000|2020-10-02 11:55:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|3970
1601640000000|2020-10-02 12:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|1619
1601640300000|2020-10-02 12:05:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|3894
1601640600000|2020-10-02 12:10:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3627
1601640900000|2020-10-02 12:15:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|3736
1601641200000|2020-10-02 12:20:00|13970|13966|13974.7|13970.7|13974.7|13970.7|13968.4|13964.4|9409
1601641500000|2020-10-02 12:25:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|6542
1601641800000|2020-10-02 12:30:00|13976.2|13972.2|13973.1|13969.1|13976.2|13972.2|13968.4|13964.4|14846
1601642100000|2020-10-02 12:35:00|13974.7|13970.7|13971.5|13967.5|13974.7|13970.7|13971.5|13967.5|6910
1601642400000|2020-10-02 12:40:00|13973.1|13969.1|13971.5|13967.5|13974.7|13970.7|13971.5|13967.5|3962
1601642700000|2020-10-02 12:45:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|1089
1601643000000|2020-10-02 12:50:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|17240
1601643300000|2020-10-02 12:55:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|7439
1601643600000|2020-10-02 13:00:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13974.7|13970.7|9949
1601643900000|2020-10-02 13:05:00|13979.3|13975.3|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|6012
1601644200000|2020-10-02 13:10:00|13977.8|13973.8|13974.7|13970.7|13977.8|13973.8|13974.7|13970.7|3903
1601644500000|2020-10-02 13:15:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|4009
1601644800000|2020-10-02 13:20:00|13974.7|13970.7|13971.5|13967.5|13974.7|13970.7|13971.5|13967.5|3985
1601645100000|2020-10-02 13:25:00|13970|13966|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|6780
1601645400000|2020-10-02 13:30:00|13970|13966|13960.6|13956.6|13970|13966|13960.6|13956.6|14382
1601645700000|2020-10-02 13:35:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13955.9|13951.9|24193
1601646000000|2020-10-02 13:40:00|13955.9|13951.9|13951.2|13947.2|13957.5|13953.5|13951.2|13947.2|16136
1601646300000|2020-10-02 13:45:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|13784
1601646600000|2020-10-02 13:50:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|5764
1601646900000|2020-10-02 13:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|5628
1601647200000|2020-10-02 14:00:00|13951.2|13947.2|13948.1|13944.1|13952.8|13948.8|13948.1|13944.1|8206
1601647500000|2020-10-02 14:05:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|13633
1601647800000|2020-10-02 14:10:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|9580
1601648100000|2020-10-02 14:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|6023
1601648400000|2020-10-02 14:20:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5808
1601648700000|2020-10-02 14:25:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|7184
1601649000000|2020-10-02 14:30:00|13951.2|13947.2|13948.1|13944.1|13952.8|13948.8|13948.1|13944.1|7918
1601649300000|2020-10-02 14:35:00|13949.7|13945.7|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|6679
1601649600000|2020-10-02 14:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5565
1601649900000|2020-10-02 14:45:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13949.7|13945.7|4174
1601650200000|2020-10-02 14:50:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2678
1601650500000|2020-10-02 14:55:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2803
1601650800000|2020-10-02 15:00:00|13948.1|13944.1|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|6358
1601651100000|2020-10-02 15:05:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|5293
1601651400000|2020-10-02 15:10:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2042
1601651700000|2020-10-02 15:15:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|5680
1601652000000|2020-10-02 15:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2709
1601652300000|2020-10-02 15:25:00|||||||||463
1601652600000|2020-10-02 15:30:00|13946.5|13942.5|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|2628
1601652900000|2020-10-02 15:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|6984
1601653200000|2020-10-02 15:40:00|||||||||1071
1601653500000|2020-10-02 15:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|3064
1601653800000|2020-10-02 15:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1284
1601654100000|2020-10-02 15:55:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1118
1601654400000|2020-10-02 16:00:00|||||||||1184
1601654700000|2020-10-02 16:05:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13945|13941|5931
1601655000000|2020-10-02 16:10:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13941.8|13937.8|10019
1601655300000|2020-10-02 16:15:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|9151
1601655600000|2020-10-02 16:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|4350
1601655900000|2020-10-02 16:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|595
1601656200000|2020-10-02 16:30:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5082
1601656500000|2020-10-02 16:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|4475
1601656800000|2020-10-02 16:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1044
1601657100000|2020-10-02 16:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|4167
1601657400000|2020-10-02 16:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|5061
1601657700000|2020-10-02 16:55:00|||||||||230
1601658000000|2020-10-02 17:00:00|||||||||458
1601658300000|2020-10-02 17:05:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|2092
1601658600000|2020-10-02 17:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|2200
1601658900000|2020-10-02 17:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2077
1601659200000|2020-10-02 17:20:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|3501
1601659500000|2020-10-02 17:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3864
1601659800000|2020-10-02 17:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|268
1601660100000|2020-10-02 17:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1291
1601660400000|2020-10-02 17:40:00|13945|13941|13948.1|13944.1|13949.7|13945.7|13945|13941|10788
1601660700000|2020-10-02 17:45:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2629
1601661000000|2020-10-02 17:50:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1387
1601661300000|2020-10-02 17:55:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1157
1601661600000|2020-10-02 18:00:00|13945|13941|13945|13941|13945|13941|13945|13941|411
1601661900000|2020-10-02 18:05:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3605
1601662200000|2020-10-02 18:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|2378
1601662500000|2020-10-02 18:15:00|13945|13941|13945|13941|13945|13941|13945|13941|291
1601662800000|2020-10-02 18:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1424
1601663100000|2020-10-02 18:25:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2635
1601663400000|2020-10-02 18:30:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1931
1601663700000|2020-10-02 18:35:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2969
1601664000000|2020-10-02 18:40:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2503
1601664300000|2020-10-02 18:45:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|3412
1601664600000|2020-10-02 18:50:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1587
1601664900000|2020-10-02 18:55:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|8391
1601665200000|2020-10-02 19:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|4947
1601665500000|2020-10-02 19:05:00|||||||||2350
1601665800000|2020-10-02 19:10:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13941.8|13937.8|11627
1601666100000|2020-10-02 19:15:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|3664
1601666400000|2020-10-02 19:20:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|6516
1601666700000|2020-10-02 19:25:00|||||||||4273
1601667000000|2020-10-02 19:30:00|||||||||1904
1601667300000|2020-10-02 19:35:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2176
1601667600000|2020-10-02 19:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3509
1601667900000|2020-10-02 19:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1072
1601668200000|2020-10-02 19:50:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2851
1601668500000|2020-10-02 19:55:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|3363
1601668800000|2020-10-02 20:00:00|||||||||2327
1601669100000|2020-10-02 20:05:00|||||||||1126
1601669400000|2020-10-02 20:10:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|4911
1601669700000|2020-10-02 20:15:00|||||||||993
1601670000000|2020-10-02 20:20:00|13945|13941|13945|13941|13945|13941|13945|13941|1675
1601670300000|2020-10-02 20:25:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1747
1601670600000|2020-10-02 20:30:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2784
1601670900000|2020-10-02 20:35:00|||||||||736
1601671200000|2020-10-02 20:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|2240
1601671500000|2020-10-02 20:45:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2944
1601671800000|2020-10-02 20:50:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|662
1601672100000|2020-10-02 20:55:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3465
1601848800000|2020-10-04 22:00:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|2871
1601849100000|2020-10-04 22:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|882
1601849400000|2020-10-04 22:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1242
1601849700000|2020-10-04 22:15:00|||||||||365
1601850000000|2020-10-04 22:20:00|||||||||42
1601850300000|2020-10-04 22:25:00|||||||||71
1601850600000|2020-10-04 22:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|332
1601850900000|2020-10-04 22:35:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|561
1601851200000|2020-10-04 22:40:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1482
1601851500000|2020-10-04 22:45:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|470
1601851800000|2020-10-04 22:50:00|||||||||306
1601852100000|2020-10-04 22:55:00|||||||||114
1601852400000|2020-10-04 23:00:00|||||||||85
1601852700000|2020-10-04 23:05:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|531
1601853000000|2020-10-04 23:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|725
1601853300000|2020-10-04 23:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|358
1601853600000|2020-10-04 23:20:00|||||||||137
1601853900000|2020-10-04 23:25:00|||||||||82
1601854200000|2020-10-04 23:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1322
1601854500000|2020-10-04 23:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|977
1601854800000|2020-10-04 23:40:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|1140
1601855100000|2020-10-04 23:45:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|735
1601855400000|2020-10-04 23:50:00|||||||||262
1601855700000|2020-10-04 23:55:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2528
1601856000000|2020-10-05 00:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2424
1601856300000|2020-10-05 00:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|945
1601856600000|2020-10-05 00:10:00|||||||||129
1601856900000|2020-10-05 00:15:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|926
1601857200000|2020-10-05 00:20:00|13934|13930|13934|13930|13937.2|13933.2|13934|13930|2319
1601857500000|2020-10-05 00:25:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1913
1601857800000|2020-10-05 00:30:00|13936.4|13932.4|13935.6|13931.6|13936.4|13932.4|13935.6|13931.6|49
1601858100000|2020-10-05 00:35:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|1373
1601858400000|2020-10-05 00:40:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|564
1601858700000|2020-10-05 00:45:00|13934.8|13930.8|13937.2|13933.2|13937.2|13933.2|13934|13930|544
1601859000000|2020-10-05 00:50:00|||||||||1113
1601859300000|2020-10-05 00:55:00|13938.7|13934.7|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|555
1601859600000|2020-10-05 01:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|722
1601859900000|2020-10-05 01:05:00|||||||||37
1601860200000|2020-10-05 01:10:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|804
1601860800000|2020-10-05 01:20:00|||||||||5
1601861100000|2020-10-05 01:25:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1322
1601861400000|2020-10-05 01:30:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|267
1601861700000|2020-10-05 01:35:00|||||||||104
1601862000000|2020-10-05 01:40:00|||||||||12
1601862300000|2020-10-05 01:45:00|||||||||20
1601862600000|2020-10-05 01:50:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|558
1601862900000|2020-10-05 01:55:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1150
1601863200000|2020-10-05 02:00:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|819
1601863500000|2020-10-05 02:05:00|||||||||146
1601863800000|2020-10-05 02:10:00|||||||||353
1601864100000|2020-10-05 02:15:00|||||||||134
1601864400000|2020-10-05 02:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|380
1601864700000|2020-10-05 02:25:00|||||||||3
1601865000000|2020-10-05 02:30:00|||||||||4
1601865300000|2020-10-05 02:35:00|||||||||770
1601865600000|2020-10-05 02:40:00|||||||||5
1601865900000|2020-10-05 02:45:00|||||||||2
1601866200000|2020-10-05 02:50:00|||||||||275
1601866500000|2020-10-05 02:55:00|||||||||133
1601866800000|2020-10-05 03:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|262
1601867100000|2020-10-05 03:05:00|||||||||931
1601867400000|2020-10-05 03:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|58
1601867700000|2020-10-05 03:15:00|||||||||131
1601868000000|2020-10-05 03:20:00|||||||||112
1601868300000|2020-10-05 03:25:00|||||||||25
1601868600000|2020-10-05 03:30:00|||||||||196
1601868900000|2020-10-05 03:35:00|||||||||128
1601869200000|2020-10-05 03:40:00|||||||||186
1601869500000|2020-10-05 03:45:00|||||||||480
1601869800000|2020-10-05 03:50:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1050
1601870100000|2020-10-05 03:55:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|273
1601870400000|2020-10-05 04:00:00|||||||||179
1601870700000|2020-10-05 04:05:00|||||||||2
1601871000000|2020-10-05 04:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|407
1601871300000|2020-10-05 04:15:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|602
1601871600000|2020-10-05 04:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|245
1601871900000|2020-10-05 04:25:00|||||||||28
1601872200000|2020-10-05 04:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|405
1601872500000|2020-10-05 04:35:00|||||||||25
1601872800000|2020-10-05 04:40:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|245
1601873100000|2020-10-05 04:45:00|||||||||170
1601873400000|2020-10-05 04:50:00|||||||||115
1601873700000|2020-10-05 04:55:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|592
1601874000000|2020-10-05 05:00:00|||||||||101
1601874300000|2020-10-05 05:05:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|773
1601874600000|2020-10-05 05:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|594
1601874900000|2020-10-05 05:15:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|133
1601875200000|2020-10-05 05:20:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|770
1601875500000|2020-10-05 05:25:00|||||||||214
1601875800000|2020-10-05 05:30:00|||||||||28
1601876100000|2020-10-05 05:35:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2104
1601876400000|2020-10-05 05:40:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1281
1601876700000|2020-10-05 05:45:00|||||||||34
1601877000000|2020-10-05 05:50:00|||||||||338
1601877300000|2020-10-05 05:55:00|||||||||119
1601877600000|2020-10-05 06:00:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|3575
1601877900000|2020-10-05 06:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|747
1601878200000|2020-10-05 06:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|440
1601878500000|2020-10-05 06:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|468
1601878800000|2020-10-05 06:20:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1144
1601879100000|2020-10-05 06:25:00|||||||||204
1601879400000|2020-10-05 06:30:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1221
1601879700000|2020-10-05 06:35:00|13943.4|13939.4|13943.4|13939.4|13944.2|13940.2|13943.4|13939.4|1420
1601880000000|2020-10-05 06:40:00|13942.6|13938.6|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1868
1601880300000|2020-10-05 06:45:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|920
1601880600000|2020-10-05 06:50:00|||||||||153
1601880900000|2020-10-05 06:55:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|2841
1601881200000|2020-10-05 07:00:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|3220
1601881500000|2020-10-05 07:05:00|||||||||747
1601881800000|2020-10-05 07:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1494
1601882100000|2020-10-05 07:15:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|643
1601882400000|2020-10-05 07:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|746
1601882700000|2020-10-05 07:25:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|1903
1601883000000|2020-10-05 07:30:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1108
1601883300000|2020-10-05 07:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1491
1601883600000|2020-10-05 07:40:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2270
1601883900000|2020-10-05 07:45:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1696
1601884200000|2020-10-05 07:50:00|||||||||151
1601884500000|2020-10-05 07:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|398
1601884800000|2020-10-05 08:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1311
1601885100000|2020-10-05 08:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|887
1601885400000|2020-10-05 08:10:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1896
1601885700000|2020-10-05 08:15:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|5224
1601886000000|2020-10-05 08:20:00|13934|13930|13934|13930|13934|13930|13934|13930|3342
1601886300000|2020-10-05 08:25:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|5090
1601886600000|2020-10-05 08:30:00|13932.5|13928.5|13934|13930|13934|13930|13930.9|13926.9|3423
1601886900000|2020-10-05 08:35:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|1279
1601887200000|2020-10-05 08:40:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|2043
1601887500000|2020-10-05 08:45:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|681
1601887800000|2020-10-05 08:50:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|85
1601888100000|2020-10-05 08:55:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1929
1601888400000|2020-10-05 09:00:00|13938.7|13934.7|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|7734
1601888700000|2020-10-05 09:05:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1133
1601889000000|2020-10-05 09:10:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1507
1601889300000|2020-10-05 09:15:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1445
1601889600000|2020-10-05 09:20:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|2978
1601889900000|2020-10-05 09:25:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|548
1601890200000|2020-10-05 09:30:00|||||||||184
1601890500000|2020-10-05 09:35:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1697
1601890800000|2020-10-05 09:40:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2099
1601891100000|2020-10-05 09:45:00|13937.2|13933.2|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|5477
1601891400000|2020-10-05 09:50:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|2331
1601891700000|2020-10-05 09:55:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2269
1601892000000|2020-10-05 10:00:00|||||||||385
1601892300000|2020-10-05 10:05:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|2396
1601892600000|2020-10-05 10:10:00|||||||||233
1601892900000|2020-10-05 10:15:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|439
1601893200000|2020-10-05 10:20:00|||||||||105
1601893500000|2020-10-05 10:25:00|||||||||278
1601893800000|2020-10-05 10:30:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1076
1601894100000|2020-10-05 10:35:00|||||||||136
1601894400000|2020-10-05 10:40:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1065
1601894700000|2020-10-05 10:45:00|||||||||43
1601895000000|2020-10-05 10:50:00|||||||||102
1601895300000|2020-10-05 10:55:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1164
1601895600000|2020-10-05 11:00:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|772
1601895900000|2020-10-05 11:05:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|1881
1601896200000|2020-10-05 11:10:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1896
1601896500000|2020-10-05 11:15:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|526
1601896800000|2020-10-05 11:20:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1691
1601897100000|2020-10-05 11:25:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1896
1601897400000|2020-10-05 11:30:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1108
1601897700000|2020-10-05 11:35:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1483
1601898000000|2020-10-05 11:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1905
1601898300000|2020-10-05 11:45:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|701
1601898600000|2020-10-05 11:50:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|1960
1601898900000|2020-10-05 11:55:00|13934|13930|13934|13930|13934|13930|13934|13930|779
1601899200000|2020-10-05 12:00:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|819
1601899500000|2020-10-05 12:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1122
1601899800000|2020-10-05 12:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2858
1601900100000|2020-10-05 12:15:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13935.6|13931.6|1608
1601900400000|2020-10-05 12:20:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|3047
1601900700000|2020-10-05 12:25:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3754
1601901000000|2020-10-05 12:30:00|13927.8|13923.8|13924.7|13920.7|13929.3|13925.3|13924.7|13920.7|5587
1601901300000|2020-10-05 12:35:00|13923.1|13919.1|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|7284
1601901600000|2020-10-05 12:40:00|||||||||1415
1601901900000|2020-10-05 12:45:00|||||||||1493
1601902200000|2020-10-05 12:50:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|4764
1601902500000|2020-10-05 12:55:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|5302
1601902800000|2020-10-05 13:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2694
1601903100000|2020-10-05 13:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1486
1601903400000|2020-10-05 13:10:00|13923.1|13919.1|13921.5|13917.5|13924.7|13920.7|13921.5|13917.5|7884
1601903700000|2020-10-05 13:15:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|4545
1601904000000|2020-10-05 13:20:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|3399
1601904300000|2020-10-05 13:25:00|13916.8|13912.8|13920|13916|13920|13916|13916.8|13912.8|7882
1601904600000|2020-10-05 13:30:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|8388
1601904900000|2020-10-05 13:35:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1097
1601905200000|2020-10-05 13:40:00|13918.4|13914.4|13913.7|13909.7|13918.4|13914.4|13913.7|13909.7|11470
1601905500000|2020-10-05 13:45:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|4447
1601905800000|2020-10-05 13:50:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|10613
1601906100000|2020-10-05 13:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|5530
1601906400000|2020-10-05 14:00:00|13915.3|13911.3|13912.2|13908.2|13915.3|13911.3|13910.6|13906.6|9518
1601906700000|2020-10-05 14:05:00|13910.6|13906.6|13909|13905|13912.2|13908.2|13909|13905|18015
1601907000000|2020-10-05 14:10:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|8209
1601907300000|2020-10-05 14:15:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|15901
1601907600000|2020-10-05 14:20:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|8703
1601907900000|2020-10-05 14:25:00|13904.3|13900.3|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|10944
1601908200000|2020-10-05 14:30:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|21110
1601908500000|2020-10-05 14:35:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|12062
1601908800000|2020-10-05 14:40:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|12752
1601909100000|2020-10-05 14:45:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|8404
1601909400000|2020-10-05 14:50:00|13901.2|13897.2|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|7851
1601909700000|2020-10-05 14:55:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|5958
1601910000000|2020-10-05 15:00:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|11465
1601910300000|2020-10-05 15:05:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|3187
1601910600000|2020-10-05 15:10:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|7965
1601910900000|2020-10-05 15:15:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2579
1601911200000|2020-10-05 15:20:00|13898.1|13894.1|13899.7|13895.7|13902.8|13898.8|13898.1|13894.1|6529
1601911500000|2020-10-05 15:25:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13899.7|13895.7|4026
1601911800000|2020-10-05 15:30:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|6889
1601912100000|2020-10-05 15:35:00|13902.8|13898.8|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|3363
1601912400000|2020-10-05 15:40:00|13902.8|13898.8|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|5132
1601912700000|2020-10-05 15:45:00|13899.7|13895.7|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|7214
1601913000000|2020-10-05 15:50:00|13895|13891|13898.1|13894.1|13899.7|13895.7|13895|13891|4521
1601913300000|2020-10-05 15:55:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2960
1601913600000|2020-10-05 16:00:00|||||||||5119
1601913900000|2020-10-05 16:05:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|3616
1601914200000|2020-10-05 16:10:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|5037
1601914500000|2020-10-05 16:15:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|5530
1601914800000|2020-10-05 16:20:00|13896.5|13892.5|13901.2|13897.2|13901.2|13897.2|13896.5|13892.5|8515
1601915100000|2020-10-05 16:25:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|3853
1601915400000|2020-10-05 16:30:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3831
1601915700000|2020-10-05 16:35:00|13898.1|13894.1|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|3311
1601916000000|2020-10-05 16:40:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1337
1601916300000|2020-10-05 16:45:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1164
1601916600000|2020-10-05 16:50:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|1225
1601916900000|2020-10-05 16:55:00|||||||||1368
1601917200000|2020-10-05 17:00:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2286
1601917500000|2020-10-05 17:05:00|||||||||694
1601917800000|2020-10-05 17:10:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|961
1601918100000|2020-10-05 17:15:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|879
1601918400000|2020-10-05 17:20:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902|13898|3076
1601918700000|2020-10-05 17:25:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1366
1601919000000|2020-10-05 17:30:00|||||||||3841
1601919300000|2020-10-05 17:35:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|986
1601919600000|2020-10-05 17:40:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2324
1601919900000|2020-10-05 17:45:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1277
1601920200000|2020-10-05 17:50:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|3319
1601920500000|2020-10-05 17:55:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|1905
1601920800000|2020-10-05 18:00:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|2057
1601921100000|2020-10-05 18:05:00|||||||||1072
1601921400000|2020-10-05 18:10:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|2127
1601921700000|2020-10-05 18:15:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|5262
1601922000000|2020-10-05 18:20:00|||||||||900
1601922300000|2020-10-05 18:25:00|||||||||842
1601922600000|2020-10-05 18:30:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2947
1601922900000|2020-10-05 18:35:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|2236
1601923200000|2020-10-05 18:40:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|4224
1601923500000|2020-10-05 18:45:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|7061
1601923800000|2020-10-05 18:50:00|13895|13891|13895|13891|13895|13891|13895|13891|2139
1601924100000|2020-10-05 18:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|10621
1601924400000|2020-10-05 19:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|11245
1601924700000|2020-10-05 19:05:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|6291
1601925000000|2020-10-05 19:10:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|7329
1601925300000|2020-10-05 19:15:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|4934
1601925600000|2020-10-05 19:20:00|||||||||1543
1601925900000|2020-10-05 19:25:00|13888.7|13884.7|13885.6|13881.6|13890.3|13886.3|13884|13880|13001
1601926200000|2020-10-05 19:30:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|6464
1601926500000|2020-10-05 19:35:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|10687
1601926800000|2020-10-05 19:40:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|5375
1601927100000|2020-10-05 19:45:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|3421
1601927400000|2020-10-05 19:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2005
1601927700000|2020-10-05 19:55:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|5669
1601928000000|2020-10-05 20:00:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|5706
1601928300000|2020-10-05 20:05:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|3704
1601928600000|2020-10-05 20:10:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2193
1601928900000|2020-10-05 20:15:00|||||||||1739
1601929200000|2020-10-05 20:20:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1086
1601929500000|2020-10-05 20:25:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2095
1601929800000|2020-10-05 20:30:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|6007
1601930100000|2020-10-05 20:35:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|4089
1601930400000|2020-10-05 20:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|2382
1601930700000|2020-10-05 20:45:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|3268
1601931000000|2020-10-05 20:50:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|3318
1601931300000|2020-10-05 20:55:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2224
1601935200000|2020-10-05 22:00:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|2997
1601935500000|2020-10-05 22:05:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|878
1601935800000|2020-10-05 22:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1087
1601936100000|2020-10-05 22:15:00|||||||||13
1601936400000|2020-10-05 22:20:00|||||||||20
1601936700000|2020-10-05 22:25:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|916
1601937000000|2020-10-05 22:30:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|1974
1601937300000|2020-10-05 22:35:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|621
1601937600000|2020-10-05 22:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|271
1601937900000|2020-10-05 22:45:00|||||||||36
1601938200000|2020-10-05 22:50:00|||||||||13
1601938500000|2020-10-05 22:55:00|||||||||735
1601938800000|2020-10-05 23:00:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1397
1601939100000|2020-10-05 23:05:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1866
1601939400000|2020-10-05 23:10:00|||||||||523
1601939700000|2020-10-05 23:15:00|||||||||127
1601940000000|2020-10-05 23:20:00|||||||||359
1601940300000|2020-10-05 23:25:00|||||||||314
1601940600000|2020-10-05 23:30:00|||||||||463
1601940900000|2020-10-05 23:35:00|||||||||56
1601941200000|2020-10-05 23:40:00|13884|13880|13884|13880|13884|13880|13884|13880|64
1601941500000|2020-10-05 23:45:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1449
1601941800000|2020-10-05 23:50:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|686
1601942100000|2020-10-05 23:55:00|||||||||107
1601942400000|2020-10-06 00:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|1872
1601942700000|2020-10-06 00:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2775
1601943000000|2020-10-06 00:10:00|13886.4|13882.4|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1434
1601943300000|2020-10-06 00:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|446
1601943600000|2020-10-06 00:20:00|||||||||589
1601943900000|2020-10-06 00:25:00|||||||||895
1601944200000|2020-10-06 00:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|213
1601944500000|2020-10-06 00:35:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|3981
1601944800000|2020-10-06 00:40:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2372
1601945100000|2020-10-06 00:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2626
1601945400000|2020-10-06 00:50:00|||||||||484
1601945700000|2020-10-06 00:55:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|768
1601946000000|2020-10-06 01:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1014
1601946300000|2020-10-06 01:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1201
1601946600000|2020-10-06 01:10:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|850
1601946900000|2020-10-06 01:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1381
1601947200000|2020-10-06 01:20:00|||||||||1387
1601947500000|2020-10-06 01:25:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2826
1601947800000|2020-10-06 01:30:00|||||||||359
1601948100000|2020-10-06 01:35:00|||||||||22
1601948400000|2020-10-06 01:40:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4465
1601948700000|2020-10-06 01:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3673
1601949000000|2020-10-06 01:50:00|||||||||283
1601949300000|2020-10-06 01:55:00|13895|13891|13895|13891|13895|13891|13895|13891|1785
1601949600000|2020-10-06 02:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|4627
1601949900000|2020-10-06 02:05:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1409
1601950200000|2020-10-06 02:10:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|474
1601950500000|2020-10-06 02:15:00|||||||||161
1601950800000|2020-10-06 02:20:00|||||||||342
1601951100000|2020-10-06 02:25:00|||||||||144
1601951400000|2020-10-06 02:30:00|||||||||211
1601951700000|2020-10-06 02:35:00|||||||||208
1601952000000|2020-10-06 02:40:00|||||||||8
1601952300000|2020-10-06 02:45:00|||||||||412
1601952600000|2020-10-06 02:50:00|||||||||134
1601952900000|2020-10-06 02:55:00|||||||||1845
1601953200000|2020-10-06 03:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|507
1601953500000|2020-10-06 03:05:00|||||||||152
1601953800000|2020-10-06 03:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1029
1601954100000|2020-10-06 03:15:00|||||||||396
1601954400000|2020-10-06 03:20:00|||||||||38
1601954700000|2020-10-06 03:25:00|||||||||77
1601955000000|2020-10-06 03:30:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|4322
1601955300000|2020-10-06 03:35:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|519
1601955600000|2020-10-06 03:40:00|||||||||70
1601955900000|2020-10-06 03:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|269
1601956200000|2020-10-06 03:50:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1250
1601956500000|2020-10-06 03:55:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1682
1601956800000|2020-10-06 04:00:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|483
1601957100000|2020-10-06 04:05:00|||||||||945
1601957400000|2020-10-06 04:10:00|||||||||256
1601957700000|2020-10-06 04:15:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1714
1601958000000|2020-10-06 04:20:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|326
1601958300000|2020-10-06 04:25:00|||||||||197
1601958600000|2020-10-06 04:30:00|||||||||227
1601958900000|2020-10-06 04:35:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|725
1601959200000|2020-10-06 04:40:00|||||||||681
1601959500000|2020-10-06 04:45:00|||||||||134
1601959800000|2020-10-06 04:50:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|866
1601960100000|2020-10-06 04:55:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|610
1601960400000|2020-10-06 05:00:00|||||||||334
1601960700000|2020-10-06 05:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3570
1601961000000|2020-10-06 05:10:00|||||||||39
1601961300000|2020-10-06 05:15:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|4639
1601961600000|2020-10-06 05:20:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|756
1601961900000|2020-10-06 05:25:00|||||||||345
1601962200000|2020-10-06 05:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|696
1601962500000|2020-10-06 05:35:00|||||||||52
1601962800000|2020-10-06 05:40:00|||||||||204
1601963100000|2020-10-06 05:45:00|||||||||202
1601963400000|2020-10-06 05:50:00|||||||||452
1601963700000|2020-10-06 05:55:00|||||||||53
1601964000000|2020-10-06 06:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1450
1601964300000|2020-10-06 06:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|771
1601964600000|2020-10-06 06:10:00|13895|13891|13895|13891|13895|13891|13895|13891|1719
1601964900000|2020-10-06 06:15:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1317
1601965200000|2020-10-06 06:20:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2583
1601965500000|2020-10-06 06:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|878
1601965800000|2020-10-06 06:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1119
1601966100000|2020-10-06 06:35:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1940
1601966400000|2020-10-06 06:40:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1371
1601966700000|2020-10-06 06:45:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1211
1601967000000|2020-10-06 06:50:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|510
1601967300000|2020-10-06 06:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1831
1601967600000|2020-10-06 07:00:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2210
1601967900000|2020-10-06 07:05:00|13890.3|13886.3|13887.2|13883.2|13891.8|13887.8|13887.2|13883.2|4064
1601968200000|2020-10-06 07:10:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|2635
1601968500000|2020-10-06 07:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2824
1601968800000|2020-10-06 07:20:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1276
1601969100000|2020-10-06 07:25:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3035
1601969400000|2020-10-06 07:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2657
1601969700000|2020-10-06 07:35:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|5126
1601970000000|2020-10-06 07:40:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|3647
1601970300000|2020-10-06 07:45:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1645
1601970600000|2020-10-06 07:50:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|3056
1601970900000|2020-10-06 07:55:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|6332
1601971200000|2020-10-06 08:00:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|5521
1601971500000|2020-10-06 08:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3408
1601971800000|2020-10-06 08:10:00|13895|13891|13895|13891|13895|13891|13895|13891|3408
1601972100000|2020-10-06 08:15:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3109
1601972400000|2020-10-06 08:20:00|||||||||573
1601972700000|2020-10-06 08:25:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1136
1601973000000|2020-10-06 08:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1015
1601973300000|2020-10-06 08:35:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|2613
1601973600000|2020-10-06 08:40:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|2214
1601973900000|2020-10-06 08:45:00|||||||||360
1601974200000|2020-10-06 08:50:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|2161
1601974500000|2020-10-06 08:55:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1416
1601974800000|2020-10-06 09:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1402
1601975100000|2020-10-06 09:05:00|||||||||141
1601975400000|2020-10-06 09:10:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|536
1601975700000|2020-10-06 09:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|311
1601976000000|2020-10-06 09:20:00|13895|13891|13895|13891|13895|13891|13895|13891|1166
1601976300000|2020-10-06 09:25:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1193
1601976600000|2020-10-06 09:30:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|838
1601976900000|2020-10-06 09:35:00|||||||||798
1601977200000|2020-10-06 09:40:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2376
1601977500000|2020-10-06 09:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1787
1601977800000|2020-10-06 09:50:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|887
1601978100000|2020-10-06 09:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|447
1601978400000|2020-10-06 10:00:00|||||||||430
1601978700000|2020-10-06 10:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2423
1601979000000|2020-10-06 10:10:00|||||||||689
1601979300000|2020-10-06 10:15:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2865
1601979600000|2020-10-06 10:20:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2174
1601979900000|2020-10-06 10:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|7508
1601980200000|2020-10-06 10:30:00|13889.5|13885.5|13888.7|13884.7|13889.5|13885.5|13888.7|13884.7|1612
1601980500000|2020-10-06 10:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3815
1601980800000|2020-10-06 10:40:00|||||||||411
1601981100000|2020-10-06 10:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2101
1601981400000|2020-10-06 10:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1730
1601981700000|2020-10-06 10:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2998
1601982000000|2020-10-06 11:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|975
1601982300000|2020-10-06 11:05:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1088
1601982600000|2020-10-06 11:10:00|||||||||3494
1601982900000|2020-10-06 11:15:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1570
1601983200000|2020-10-06 11:20:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3462
1601983500000|2020-10-06 11:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|752
1601983800000|2020-10-06 11:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2939
1601984100000|2020-10-06 11:35:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|1559
1601984400000|2020-10-06 11:40:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|6906
1601984700000|2020-10-06 11:45:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|6555
1601985000000|2020-10-06 11:50:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|6823
1601985300000|2020-10-06 11:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1907
1601985600000|2020-10-06 12:00:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2913
1601985900000|2020-10-06 12:05:00|13882.5|13878.5|13879.3|13875.3|13884|13880|13877.8|13873.8|2521
1601986200000|2020-10-06 12:10:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2416
1601986500000|2020-10-06 12:15:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|964
1601986800000|2020-10-06 12:20:00|13879.3|13875.3|13874.7|13870.7|13879.3|13875.3|13874.7|13870.7|13993
1601987100000|2020-10-06 12:25:00|13873.1|13869.1|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|9570
1601987400000|2020-10-06 12:30:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13873.9|13869.9|11156
1601987700000|2020-10-06 12:35:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3064
1601988000000|2020-10-06 12:40:00|13874.7|13870.7|13877.8|13873.8|13880.9|13876.9|13874.7|13870.7|10032
1601988300000|2020-10-06 12:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|3113
1601988600000|2020-10-06 12:50:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|3218
1601988900000|2020-10-06 12:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1933
1601989200000|2020-10-06 13:00:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|4312
1601989500000|2020-10-06 13:05:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2476
1601989800000|2020-10-06 13:10:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|2298
1601990100000|2020-10-06 13:15:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|5100
1601990400000|2020-10-06 13:20:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|2721
1601990700000|2020-10-06 13:25:00|13880.9|13876.9|13884|13880|13884|13880|13880.9|13876.9|7407
1601991000000|2020-10-06 13:30:00|13882.5|13878.5|13887.2|13883.2|13888.7|13884.7|13882.5|13878.5|13509
1601991300000|2020-10-06 13:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|8905
1601991600000|2020-10-06 13:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4123
1601991900000|2020-10-06 13:45:00|13887.2|13883.2|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|5516
1601992200000|2020-10-06 13:50:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|7395
1601992500000|2020-10-06 13:55:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|4482
1601992800000|2020-10-06 14:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|3997
1601993100000|2020-10-06 14:05:00|||||||||978
1601993400000|2020-10-06 14:10:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4249
1601993700000|2020-10-06 14:15:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1906
1601994000000|2020-10-06 14:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|4662
1601994300000|2020-10-06 14:25:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|7550
1601994600000|2020-10-06 14:30:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|9095
1601994900000|2020-10-06 14:35:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|8564
1601995200000|2020-10-06 14:40:00|13880.9|13876.9|13884|13880|13885.6|13881.6|13880.9|13876.9|6561
1601995500000|2020-10-06 14:45:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|6447
1601995800000|2020-10-06 14:50:00|13884|13880|13880.9|13876.9|13884|13880|13879.3|13875.3|8705
1601996100000|2020-10-06 14:55:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1386
1601996400000|2020-10-06 15:00:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|3537
1601996700000|2020-10-06 15:05:00|13882.5|13878.5|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|10250
1601997000000|2020-10-06 15:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1435
1601997300000|2020-10-06 15:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2399
1601997600000|2020-10-06 15:20:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13884|13880|6515
1601997900000|2020-10-06 15:25:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|5634
1601998200000|2020-10-06 15:30:00|13884.8|13880.8|13884|13880|13885.6|13881.6|13882.5|13878.5|6852
1601998500000|2020-10-06 15:35:00|13882.5|13878.5|13880.9|13876.9|13884|13880|13880.9|13876.9|3163
1601998800000|2020-10-06 15:40:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2984
1601999100000|2020-10-06 15:45:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2822
1601999400000|2020-10-06 15:50:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|5186
1601999700000|2020-10-06 15:55:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1755
1602000000000|2020-10-06 16:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2675
1602000300000|2020-10-06 16:05:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4875
1602000600000|2020-10-06 16:10:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|6763
1602000900000|2020-10-06 16:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|3204
1602001200000|2020-10-06 16:20:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1350
1602001500000|2020-10-06 16:25:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4332
1602001800000|2020-10-06 16:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|862
1602002100000|2020-10-06 16:35:00|||||||||469
1602002400000|2020-10-06 16:40:00|||||||||528
1602002700000|2020-10-06 16:45:00|||||||||1274
1602003000000|2020-10-06 16:50:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|759
1602003300000|2020-10-06 16:55:00|||||||||645
1602003600000|2020-10-06 17:00:00|13884.8|13880.8|13884|13880|13885.6|13881.6|13884|13880|5797
1602003900000|2020-10-06 17:05:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2126
1602004200000|2020-10-06 17:10:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|6076
1602004500000|2020-10-06 17:15:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1838
1602004800000|2020-10-06 17:20:00|13884|13880|13884|13880|13884|13880|13884|13880|663
1602005100000|2020-10-06 17:25:00|||||||||246
1602005400000|2020-10-06 17:30:00|||||||||628
1602005700000|2020-10-06 17:35:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|121
1602006000000|2020-10-06 17:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3505
1602006300000|2020-10-06 17:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|7407
1602006600000|2020-10-06 17:50:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2704
1602006900000|2020-10-06 17:55:00|||||||||681
1602007200000|2020-10-06 18:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|3446
1602007500000|2020-10-06 18:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|963
1602007800000|2020-10-06 18:10:00|13891.8|13887.8|13887.2|13883.2|13891.8|13887.8|13887.2|13883.2|8120
1602008100000|2020-10-06 18:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2981
1602008400000|2020-10-06 18:20:00|13887.2|13883.2|13887.2|13883.2|13887.9|13883.9|13887.2|13883.2|1557
1602008700000|2020-10-06 18:25:00|||||||||826
1602009000000|2020-10-06 18:30:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2349
1602009300000|2020-10-06 18:35:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|6050
1602009600000|2020-10-06 18:40:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|4746
1602009900000|2020-10-06 18:45:00|13882.5|13878.5|13895|13891|13896.5|13892.5|13882.5|13878.5|19325
1602010200000|2020-10-06 18:50:00|13893.4|13889.4|13916.8|13912.8|13916.8|13912.8|13893.4|13889.4|40595
1602010500000|2020-10-06 18:55:00|13915.3|13911.3|13907.5|13903.5|13920|13916|13905.9|13901.9|54986
1602010800000|2020-10-06 19:00:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|16368
1602011100000|2020-10-06 19:05:00|13907.5|13903.5|13909|13905|13912.2|13908.2|13907.5|13903.5|17201
1602011400000|2020-10-06 19:10:00|13910.6|13906.6|13905.9|13901.9|13910.6|13906.6|13904.3|13900.3|12651
1602011700000|2020-10-06 19:15:00|13904.3|13900.3|13907.5|13903.5|13907.5|13903.5|13901.2|13897.2|11127
1602012000000|2020-10-06 19:20:00|13909|13905|13907.5|13903.5|13909|13905|13904.3|13900.3|7055
1602012300000|2020-10-06 19:25:00|13905.9|13901.9|13902.8|13898.8|13905.9|13901.9|13901.2|13897.2|3742
1602012600000|2020-10-06 19:30:00|13901.2|13897.2|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|7481
1602012900000|2020-10-06 19:35:00|13901.2|13897.2|13905.9|13901.9|13907.5|13903.5|13901.2|13897.2|10350
1602013200000|2020-10-06 19:40:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|10842
1602013500000|2020-10-06 19:45:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|7934
1602013800000|2020-10-06 19:50:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|11128
1602014100000|2020-10-06 19:55:00|13905.9|13901.9|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|6496
1602014400000|2020-10-06 20:00:00|13902.8|13898.8|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|2916
1602014700000|2020-10-06 20:05:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|1176
1602015000000|2020-10-06 20:10:00|||||||||2235
1602015300000|2020-10-06 20:15:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1611
1602015600000|2020-10-06 20:20:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|1471
1602015900000|2020-10-06 20:25:00|13907.5|13903.5|13910.6|13906.6|13912.2|13908.2|13907.5|13903.5|4490
1602016200000|2020-10-06 20:30:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3277
1602016500000|2020-10-06 20:35:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|2417
1602016800000|2020-10-06 20:40:00|||||||||1070
1602017100000|2020-10-06 20:45:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|4469
1602017400000|2020-10-06 20:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2949
1602017700000|2020-10-06 20:55:00|||||||||1951
1602021600000|2020-10-06 22:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|1917
1602021900000|2020-10-06 22:05:00|||||||||232
1602022200000|2020-10-06 22:10:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1005
1602022500000|2020-10-06 22:15:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1092
1602022800000|2020-10-06 22:20:00|||||||||94
1602023100000|2020-10-06 22:25:00|||||||||403
1602023400000|2020-10-06 22:30:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|528
1602023700000|2020-10-06 22:35:00|||||||||319
1602024000000|2020-10-06 22:40:00|||||||||108
1602024300000|2020-10-06 22:45:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|394
1602024600000|2020-10-06 22:50:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|965
1602024900000|2020-10-06 22:55:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|715
1602025200000|2020-10-06 23:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1034
1602025500000|2020-10-06 23:05:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1463
1602025800000|2020-10-06 23:10:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|932
1602026100000|2020-10-06 23:15:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|618
1602026400000|2020-10-06 23:20:00|||||||||77
1602026700000|2020-10-06 23:25:00|||||||||24
1602027000000|2020-10-06 23:30:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|738
1602027300000|2020-10-06 23:35:00|13909|13905|13912.2|13908.2|13912.2|13908.2|13909|13905|1414
1602027600000|2020-10-06 23:40:00|||||||||996
1602027900000|2020-10-06 23:45:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|407
1602028200000|2020-10-06 23:50:00|||||||||119
1602028500000|2020-10-06 23:55:00|||||||||77
1602028800000|2020-10-07 00:00:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|1855
1602029100000|2020-10-07 00:05:00|||||||||120
1602029400000|2020-10-07 00:10:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1337
1602029700000|2020-10-07 00:15:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1927
1602030000000|2020-10-07 00:20:00|||||||||265
1602030300000|2020-10-07 00:25:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|1290
1602030600000|2020-10-07 00:30:00|||||||||436
1602030900000|2020-10-07 00:35:00|13909|13905|13909|13905|13909|13905|13909|13905|333
1602031200000|2020-10-07 00:40:00|||||||||518
1602031500000|2020-10-07 00:45:00|||||||||403
1602031800000|2020-10-07 00:50:00|13908.3|13904.3|13909|13905|13909|13905|13907.5|13903.5|732
1602032100000|2020-10-07 00:55:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1026
1602032400000|2020-10-07 01:00:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|2606
1602032700000|2020-10-07 01:05:00|13909|13905|13909|13905|13909|13905|13909|13905|418
1602033000000|2020-10-07 01:10:00|||||||||74
1602033300000|2020-10-07 01:15:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1448
1602033600000|2020-10-07 01:20:00|13909|13905|13909|13905|13909|13905|13909|13905|221
1602033900000|2020-10-07 01:25:00|||||||||544
1602034200000|2020-10-07 01:30:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|951
1602034500000|2020-10-07 01:35:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1292
1602034800000|2020-10-07 01:40:00|||||||||27
1602035100000|2020-10-07 01:45:00|||||||||108
1602035400000|2020-10-07 01:50:00|||||||||110
1602035700000|2020-10-07 01:55:00|13907.5|13903.5|13905.9|13901.9|13909|13905|13905.9|13901.9|3596
1602036000000|2020-10-07 02:00:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|1704
1602036300000|2020-10-07 02:05:00|||||||||199
1602036600000|2020-10-07 02:10:00|||||||||184
1602036900000|2020-10-07 02:15:00|13905.9|13901.9|13901.2|13897.2|13905.9|13901.9|13901.2|13897.2|5425
1602037200000|2020-10-07 02:20:00|13902.8|13898.8|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|1560
1602037500000|2020-10-07 02:25:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|940
1602037800000|2020-10-07 02:30:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|550
1602038100000|2020-10-07 02:35:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|1622
1602038400000|2020-10-07 02:40:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|1656
1602038700000|2020-10-07 02:45:00|||||||||915
1602039000000|2020-10-07 02:50:00|||||||||84
1602039300000|2020-10-07 02:55:00|||||||||427
1602039600000|2020-10-07 03:00:00|||||||||225
1602039900000|2020-10-07 03:05:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|385
1602040200000|2020-10-07 03:10:00|||||||||482
1602040500000|2020-10-07 03:15:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1111
1602040800000|2020-10-07 03:20:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|535
1602041100000|2020-10-07 03:25:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|260
1602041400000|2020-10-07 03:30:00|||||||||393
1602041700000|2020-10-07 03:35:00|||||||||112
1602042000000|2020-10-07 03:40:00|||||||||109
1602042300000|2020-10-07 03:45:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1440
1602042600000|2020-10-07 03:50:00|||||||||127
1602042900000|2020-10-07 03:55:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|274
1602043200000|2020-10-07 04:00:00|||||||||4
1602043500000|2020-10-07 04:05:00|||||||||267
1602043800000|2020-10-07 04:10:00|||||||||288
1602044100000|2020-10-07 04:15:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|171
1602044400000|2020-10-07 04:20:00|||||||||5
1602044700000|2020-10-07 04:25:00|||||||||4
1602045000000|2020-10-07 04:30:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|517
1602045300000|2020-10-07 04:35:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|601
1602045600000|2020-10-07 04:40:00|||||||||1247
1602045900000|2020-10-07 04:45:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1225
1602046200000|2020-10-07 04:50:00|||||||||116
1602046500000|2020-10-07 04:55:00|||||||||553
1602046800000|2020-10-07 05:00:00|||||||||663
1602047100000|2020-10-07 05:05:00|||||||||45
1602047400000|2020-10-07 05:10:00|||||||||57
1602047700000|2020-10-07 05:15:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|481
1602048000000|2020-10-07 05:20:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|195
1602048300000|2020-10-07 05:25:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|1295
1602048600000|2020-10-07 05:30:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|868
1602048900000|2020-10-07 05:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|330
1602049200000|2020-10-07 05:40:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1234
1602049500000|2020-10-07 05:45:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1595
1602049800000|2020-10-07 05:50:00|||||||||476
1602050100000|2020-10-07 05:55:00|||||||||1011
1602050400000|2020-10-07 06:00:00|13901.2|13897.2|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|2504
1602050700000|2020-10-07 06:05:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|1608
1602051000000|2020-10-07 06:10:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|990
1602051300000|2020-10-07 06:15:00|13899.7|13895.7|13898.1|13894.1|13901.2|13897.2|13896.5|13892.5|3965
1602051600000|2020-10-07 06:20:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1604
1602051900000|2020-10-07 06:25:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|1454
1602052200000|2020-10-07 06:30:00|||||||||291
1602052500000|2020-10-07 06:35:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|249
1602052800000|2020-10-07 06:40:00|13898.1|13894.1|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|4021
1602053100000|2020-10-07 06:45:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|1562
1602053400000|2020-10-07 06:50:00|||||||||174
1602053700000|2020-10-07 06:55:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1827
1602054000000|2020-10-07 07:00:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|2122
1602054300000|2020-10-07 07:05:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1597
1602054600000|2020-10-07 07:10:00|13895|13891|13896.5|13892.5|13899.7|13895.7|13895|13891|4412
1602054900000|2020-10-07 07:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|2721
1602055200000|2020-10-07 07:20:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|147
1602055500000|2020-10-07 07:25:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3064
1602055800000|2020-10-07 07:30:00|13891.8|13887.8|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|9061
1602056100000|2020-10-07 07:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|7545
1602056400000|2020-10-07 07:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1607
1602056700000|2020-10-07 07:45:00|13890.3|13886.3|13887.2|13883.2|13890.3|13886.3|13887.2|13883.2|2909
1602057000000|2020-10-07 07:50:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2848
1602057300000|2020-10-07 07:55:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2594
1602057600000|2020-10-07 08:00:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|2675
1602057900000|2020-10-07 08:05:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|3540
1602058200000|2020-10-07 08:10:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13884|13880|4550
1602058500000|2020-10-07 08:15:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1972
1602058800000|2020-10-07 08:20:00|13887.2|13883.2|13891.8|13887.8|13891.8|13887.8|13887.2|13883.2|9902
1602059100000|2020-10-07 08:25:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1995
1602059400000|2020-10-07 08:30:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1496
1602059700000|2020-10-07 08:35:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2172
1602060000000|2020-10-07 08:40:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|945
1602060300000|2020-10-07 08:45:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|3176
1602060600000|2020-10-07 08:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2689
1602060900000|2020-10-07 08:55:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1947
1602061200000|2020-10-07 09:00:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3766
1602061500000|2020-10-07 09:05:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1900
1602061800000|2020-10-07 09:10:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1364
1602062100000|2020-10-07 09:15:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1546
1602062400000|2020-10-07 09:20:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|3881
1602062700000|2020-10-07 09:25:00|||||||||100
1602063000000|2020-10-07 09:30:00|13887.2|13883.2|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|2570
1602063300000|2020-10-07 09:35:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|6454
1602063600000|2020-10-07 09:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1421
1602063900000|2020-10-07 09:45:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3002
1602064200000|2020-10-07 09:50:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|182
1602064500000|2020-10-07 09:55:00|||||||||953
1602064800000|2020-10-07 10:00:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|2415
1602065100000|2020-10-07 10:05:00|13884|13880|13884|13880|13884|13880|13884|13880|1326
1602065400000|2020-10-07 10:10:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1609
1602065700000|2020-10-07 10:15:00|13884|13880|13884|13880|13884|13880|13884|13880|2135
1602066000000|2020-10-07 10:20:00|||||||||369
1602066300000|2020-10-07 10:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|450
1602066600000|2020-10-07 10:30:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|457
1602066900000|2020-10-07 10:35:00|||||||||250
1602067200000|2020-10-07 10:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1453
1602067500000|2020-10-07 10:45:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1046
1602067800000|2020-10-07 10:50:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2215
1602068100000|2020-10-07 10:55:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|5981
1602068400000|2020-10-07 11:00:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2446
1602068700000|2020-10-07 11:05:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|4196
1602069000000|2020-10-07 11:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|3579
1602069300000|2020-10-07 11:15:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|3849
1602069600000|2020-10-07 11:20:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|872
1602069900000|2020-10-07 11:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2192
1602070200000|2020-10-07 11:30:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2995
1602070500000|2020-10-07 11:35:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2132
1602070800000|2020-10-07 11:40:00|||||||||651
1602071100000|2020-10-07 11:45:00|||||||||306
1602071400000|2020-10-07 11:50:00|||||||||2188
1602071700000|2020-10-07 11:55:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2341
1602072000000|2020-10-07 12:00:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2241
1602072300000|2020-10-07 12:05:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|3994
1602072600000|2020-10-07 12:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|996
1602072900000|2020-10-07 12:15:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|4829
1602073200000|2020-10-07 12:20:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|5092
1602073500000|2020-10-07 12:25:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2886
1602073800000|2020-10-07 12:30:00|13876.2|13872.2|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|7448
1602074100000|2020-10-07 12:35:00|||||||||3049
1602074400000|2020-10-07 12:40:00|13876.2|13872.2|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|7764
1602074700000|2020-10-07 12:45:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|5970
1602075000000|2020-10-07 12:50:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|3800
1602075300000|2020-10-07 12:55:00|13877.8|13873.8|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|6877
1602075600000|2020-10-07 13:00:00|13882.5|13878.5|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|7700
1602075900000|2020-10-07 13:05:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|7845
1602076200000|2020-10-07 13:10:00|13884|13880|13884|13880|13884|13880|13884|13880|791
1602076500000|2020-10-07 13:15:00|13882.5|13878.5|13887.2|13883.2|13887.2|13883.2|13882.5|13878.5|6620
1602076800000|2020-10-07 13:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|5394
1602077100000|2020-10-07 13:25:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1612
1602077400000|2020-10-07 13:30:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4536
1602077700000|2020-10-07 13:35:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|2429
1602078000000|2020-10-07 13:40:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2962
1602078300000|2020-10-07 13:45:00|13882.5|13878.5|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|2468
1602078600000|2020-10-07 13:50:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|2809
1602078900000|2020-10-07 13:55:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|9400
1602079200000|2020-10-07 14:00:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|4564
1602079500000|2020-10-07 14:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4044
1602079800000|2020-10-07 14:10:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|5444
1602080100000|2020-10-07 14:15:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2252
1602080400000|2020-10-07 14:20:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|5528
1602080700000|2020-10-07 14:25:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|7363
1602081000000|2020-10-07 14:30:00|13877.8|13873.8|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|9381
1602081300000|2020-10-07 14:35:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1278
1602081600000|2020-10-07 14:40:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3104
1602081900000|2020-10-07 14:45:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2434
1602082200000|2020-10-07 14:50:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1748
1602082500000|2020-10-07 14:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2685
1602082800000|2020-10-07 15:00:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|8169
1602083100000|2020-10-07 15:05:00|13884|13880|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|5544
1602083400000|2020-10-07 15:10:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|4993
1602083700000|2020-10-07 15:15:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3150
1602084000000|2020-10-07 15:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|9480
1602084300000|2020-10-07 15:25:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|3550
1602084600000|2020-10-07 15:30:00|||||||||777
1602084900000|2020-10-07 15:35:00|13884|13880|13884|13880|13884|13880|13884|13880|708
1602085200000|2020-10-07 15:40:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|6652
1602085500000|2020-10-07 15:45:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|4126
1602085800000|2020-10-07 15:50:00|13886.4|13882.4|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|5383
1602086100000|2020-10-07 15:55:00|||||||||1322
1602086400000|2020-10-07 16:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3579
1602086700000|2020-10-07 16:05:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|944
1602087000000|2020-10-07 16:10:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|8238
1602087300000|2020-10-07 16:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3973
1602087600000|2020-10-07 16:20:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|5825
1602087900000|2020-10-07 16:25:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|8216
1602088200000|2020-10-07 16:30:00|||||||||794
1602088500000|2020-10-07 16:35:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1170
1602088800000|2020-10-07 16:40:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3783
1602089100000|2020-10-07 16:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3916
1602089400000|2020-10-07 16:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|3525
1602089700000|2020-10-07 16:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3573
1602090000000|2020-10-07 17:00:00|13888.7|13884.7|13887.2|13883.2|13890.3|13886.3|13885.6|13881.6|5069
1602090300000|2020-10-07 17:05:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13882.5|13878.5|16565
1602090600000|2020-10-07 17:10:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13884|13880|4307
1602090900000|2020-10-07 17:15:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|4721
1602091200000|2020-10-07 17:20:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|6107
1602091500000|2020-10-07 17:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2596
1602091800000|2020-10-07 17:30:00|13884|13880|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|1115
1602092100000|2020-10-07 17:35:00|||||||||1991
1602092400000|2020-10-07 17:40:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|770
1602092700000|2020-10-07 17:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|3661
1602093000000|2020-10-07 17:50:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|7924
1602093300000|2020-10-07 17:55:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|4340
1602093600000|2020-10-07 18:00:00|13877.8|13873.8|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|2687
1602093900000|2020-10-07 18:05:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|6040
1602094200000|2020-10-07 18:10:00|13880.1|13876.1|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|4496
1602094500000|2020-10-07 18:15:00|13879.3|13875.3|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|5411
1602094800000|2020-10-07 18:20:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|9659
1602095100000|2020-10-07 18:25:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|7532
1602095400000|2020-10-07 18:30:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|3552
1602095700000|2020-10-07 18:35:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2441
1602096000000|2020-10-07 18:40:00|13880.9|13876.9|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|4933
1602096300000|2020-10-07 18:45:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|4070
1602096600000|2020-10-07 18:50:00|13876.2|13872.2|13874.7|13870.7|13877.8|13873.8|13874.7|13870.7|8695
1602096900000|2020-10-07 18:55:00|13876.2|13872.2|13873.1|13869.1|13876.2|13872.2|13873.1|13869.1|8045
1602097200000|2020-10-07 19:00:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|4046
1602097500000|2020-10-07 19:05:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2608
1602097800000|2020-10-07 19:10:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|3298
1602098100000|2020-10-07 19:15:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|5530
1602098400000|2020-10-07 19:20:00|||||||||1493
1602098700000|2020-10-07 19:25:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|5250
1602099000000|2020-10-07 19:30:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|4986
1602099300000|2020-10-07 19:35:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1304
1602099600000|2020-10-07 19:40:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|6200
1602099900000|2020-10-07 19:45:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13870|13866|9487
1602100200000|2020-10-07 19:50:00|13872.3|13868.3|13873.1|13869.1|13873.1|13869.1|13872.3|13868.3|4448
1602100500000|2020-10-07 19:55:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|4424
1602100800000|2020-10-07 20:00:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2026
1602101100000|2020-10-07 20:05:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2673
1602101400000|2020-10-07 20:10:00|13871.5|13867.5|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|3885
1602101700000|2020-10-07 20:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|6142
1602102000000|2020-10-07 20:20:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|2346
1602102300000|2020-10-07 20:25:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|2481
1602102600000|2020-10-07 20:30:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|1287
1602102900000|2020-10-07 20:35:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|1614
1602103200000|2020-10-07 20:40:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1583
1602103500000|2020-10-07 20:45:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|5175
1602103800000|2020-10-07 20:50:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2539
1602104100000|2020-10-07 20:55:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|2761
1602108000000|2020-10-07 22:00:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|2063
1602108300000|2020-10-07 22:05:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|152
1602108600000|2020-10-07 22:10:00|||||||||226
1602108900000|2020-10-07 22:15:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|382
1602109200000|2020-10-07 22:20:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|639
1602109500000|2020-10-07 22:25:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1577
1602109800000|2020-10-07 22:30:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1250
1602110100000|2020-10-07 22:35:00|||||||||20
1602110400000|2020-10-07 22:40:00|||||||||44
1602110700000|2020-10-07 22:45:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|997
1602111000000|2020-10-07 22:50:00|||||||||65
1602111300000|2020-10-07 22:55:00|||||||||14
1602111600000|2020-10-07 23:00:00|||||||||9
1602111900000|2020-10-07 23:05:00|||||||||1
1602112200000|2020-10-07 23:10:00|||||||||6
1602112500000|2020-10-07 23:15:00|||||||||5
1602112800000|2020-10-07 23:20:00|||||||||5
1602113100000|2020-10-07 23:25:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|485
1602113400000|2020-10-07 23:30:00|||||||||216
1602113700000|2020-10-07 23:35:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1377
1602114000000|2020-10-07 23:40:00|||||||||6
1602114300000|2020-10-07 23:45:00|||||||||25
1602114600000|2020-10-07 23:50:00|||||||||12
1602114900000|2020-10-07 23:55:00|||||||||74
1602115200000|2020-10-08 00:00:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|780
1602115500000|2020-10-08 00:05:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|915
1602115800000|2020-10-08 00:10:00|||||||||19
1602116100000|2020-10-08 00:15:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2163
1602116400000|2020-10-08 00:20:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|299
1602116700000|2020-10-08 00:25:00|||||||||773
1602117000000|2020-10-08 00:30:00|||||||||143
1602117300000|2020-10-08 00:35:00|||||||||236
1602117600000|2020-10-08 00:40:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|648
1602117900000|2020-10-08 00:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|94
1602118200000|2020-10-08 00:50:00|||||||||12
1602118500000|2020-10-08 00:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|50
1602118800000|2020-10-08 01:00:00|||||||||217
1602119100000|2020-10-08 01:05:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|633
1602119400000|2020-10-08 01:10:00|||||||||83
1602119700000|2020-10-08 01:15:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1005
1602120000000|2020-10-08 01:20:00|||||||||133
1602120300000|2020-10-08 01:25:00|||||||||1250
1602120600000|2020-10-08 01:30:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|454
1602120900000|2020-10-08 01:35:00|||||||||9
1602121200000|2020-10-08 01:40:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|592
1602121500000|2020-10-08 01:45:00|||||||||37
1602121800000|2020-10-08 01:50:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|886
1602122100000|2020-10-08 01:55:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1595
1602122400000|2020-10-08 02:00:00|||||||||303
1602122700000|2020-10-08 02:05:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1550
1602123000000|2020-10-08 02:10:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|945
1602123300000|2020-10-08 02:15:00|13875.4|13871.4|13874.7|13870.7|13875.4|13871.4|13874.7|13870.7|236
1602123600000|2020-10-08 02:20:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|857
1602123900000|2020-10-08 02:25:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|376
1602124200000|2020-10-08 02:30:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1253
1602124500000|2020-10-08 02:35:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|675
1602124800000|2020-10-08 02:40:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|599
1602125100000|2020-10-08 02:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1293
1602125400000|2020-10-08 02:50:00|||||||||77
1602125700000|2020-10-08 02:55:00|||||||||824
1602126000000|2020-10-08 03:00:00|||||||||132
1602126300000|2020-10-08 03:05:00|||||||||114
1602126600000|2020-10-08 03:10:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|233
1602126900000|2020-10-08 03:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|469
1602127200000|2020-10-08 03:20:00|||||||||6
1602127500000|2020-10-08 03:25:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|492
1602127800000|2020-10-08 03:30:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|592
1602128100000|2020-10-08 03:35:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|806
1602128400000|2020-10-08 03:40:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|529
1602128700000|2020-10-08 03:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|538
1602129000000|2020-10-08 03:50:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|614
1602129300000|2020-10-08 03:55:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|135
1602129600000|2020-10-08 04:00:00|||||||||54
1602129900000|2020-10-08 04:05:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|439
1602130200000|2020-10-08 04:10:00|||||||||905
1602130500000|2020-10-08 04:15:00|||||||||118
1602130800000|2020-10-08 04:20:00|||||||||227
1602131100000|2020-10-08 04:25:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|810
1602131400000|2020-10-08 04:30:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|1058
1602131700000|2020-10-08 04:35:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1612
1602132000000|2020-10-08 04:40:00|||||||||19
1602132300000|2020-10-08 04:45:00|||||||||21
1602132600000|2020-10-08 04:50:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|327
1602132900000|2020-10-08 04:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|653
1602133200000|2020-10-08 05:00:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|368
1602133500000|2020-10-08 05:05:00|||||||||98
1602133800000|2020-10-08 05:10:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|855
1602134100000|2020-10-08 05:15:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|256
1602134400000|2020-10-08 05:20:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|524
1602134700000|2020-10-08 05:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1123
1602135000000|2020-10-08 05:30:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|381
1602135300000|2020-10-08 05:35:00|||||||||152
1602135600000|2020-10-08 05:40:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|3488
1602135900000|2020-10-08 05:45:00|||||||||115
1602136200000|2020-10-08 05:50:00|||||||||73
1602136500000|2020-10-08 05:55:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1102
1602136800000|2020-10-08 06:00:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|1316
1602137100000|2020-10-08 06:05:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|2254
1602137400000|2020-10-08 06:10:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|611
1602137700000|2020-10-08 06:15:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1359
1602138000000|2020-10-08 06:20:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|353
1602138300000|2020-10-08 06:25:00|||||||||408
1602138600000|2020-10-08 06:30:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|968
1602138900000|2020-10-08 06:35:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|944
1602139200000|2020-10-08 06:40:00|||||||||401
1602139500000|2020-10-08 06:45:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1199
1602139800000|2020-10-08 06:50:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|963
1602140100000|2020-10-08 06:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1676
1602140400000|2020-10-08 07:00:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2065
1602140700000|2020-10-08 07:05:00|13880.9|13876.9|13884|13880|13884|13880|13880.9|13876.9|1092
1602141000000|2020-10-08 07:10:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|4022
1602141300000|2020-10-08 07:15:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1477
1602141600000|2020-10-08 07:20:00|13884|13880|13884|13880|13884|13880|13884|13880|347
1602141900000|2020-10-08 07:25:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|2269
1602142200000|2020-10-08 07:30:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|4512
1602142500000|2020-10-08 07:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1644
1602142800000|2020-10-08 07:40:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1868
1602143100000|2020-10-08 07:45:00|||||||||728
1602143400000|2020-10-08 07:50:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1950
1602143700000|2020-10-08 07:55:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2451
1602144000000|2020-10-08 08:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1047
1602144300000|2020-10-08 08:05:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|865
1602144600000|2020-10-08 08:10:00|13887.2|13883.2|13884|13880|13887.2|13883.2|13884|13880|1602
1602144900000|2020-10-08 08:15:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|2081
1602145200000|2020-10-08 08:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|1476
1602145500000|2020-10-08 08:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2113
1602145800000|2020-10-08 08:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1249
1602146100000|2020-10-08 08:35:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2686
1602146400000|2020-10-08 08:40:00|||||||||159
1602146700000|2020-10-08 08:45:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1461
1602147000000|2020-10-08 08:50:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1220
1602147300000|2020-10-08 08:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1020
1602147600000|2020-10-08 09:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|219
1602147900000|2020-10-08 09:05:00|13884.8|13880.8|13885.6|13881.6|13885.6|13881.6|13884|13880|2750
1602148200000|2020-10-08 09:10:00|13884|13880|13884|13880|13884|13880|13884|13880|1334
1602148500000|2020-10-08 09:15:00|||||||||392
1602148800000|2020-10-08 09:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|747
1602149100000|2020-10-08 09:25:00|||||||||147
1602149400000|2020-10-08 09:30:00|||||||||389
1602149700000|2020-10-08 09:35:00|||||||||322
1602150000000|2020-10-08 09:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|471
1602150300000|2020-10-08 09:45:00|||||||||175
1602150600000|2020-10-08 09:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|450
1602150900000|2020-10-08 09:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1880
1602151200000|2020-10-08 10:00:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1569
1602151500000|2020-10-08 10:05:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|3140
1602151800000|2020-10-08 10:10:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1601
1602152100000|2020-10-08 10:15:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1463
1602152400000|2020-10-08 10:20:00|||||||||637
1602152700000|2020-10-08 10:25:00|||||||||129
1602153000000|2020-10-08 10:30:00|||||||||111
1602153300000|2020-10-08 10:35:00|||||||||785
1602153600000|2020-10-08 10:40:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|292
1602153900000|2020-10-08 10:45:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13884|13880|1067
1602154200000|2020-10-08 10:50:00|||||||||696
1602154500000|2020-10-08 10:55:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|873
1602154800000|2020-10-08 11:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1816
1602155100000|2020-10-08 11:05:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|4227
1602155400000|2020-10-08 11:10:00|13884|13880|13884|13880|13884|13880|13884|13880|441
1602155700000|2020-10-08 11:15:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|6124
1602156000000|2020-10-08 11:20:00|||||||||490
1602156300000|2020-10-08 11:25:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|689
1602156600000|2020-10-08 11:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2081
1602156900000|2020-10-08 11:35:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1419
1602157200000|2020-10-08 11:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1579
1602157500000|2020-10-08 11:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2296
1602157800000|2020-10-08 11:50:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13884|13880|4345
1602158100000|2020-10-08 11:55:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2546
1602158400000|2020-10-08 12:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|3790
1602158700000|2020-10-08 12:05:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|2774
1602159000000|2020-10-08 12:10:00|13885.6|13881.6|13879.3|13875.3|13885.6|13881.6|13879.3|13875.3|7523
1602159300000|2020-10-08 12:15:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13876.2|13872.2|10030
1602159600000|2020-10-08 12:20:00|13880.9|13876.9|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|3042
1602159900000|2020-10-08 12:25:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|5265
1602160200000|2020-10-08 12:30:00|13882.5|13878.5|13884|13880|13884|13880|13880.9|13876.9|3171
1602160500000|2020-10-08 12:35:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|5262
1602160800000|2020-10-08 12:40:00|13885.6|13881.6|13882.5|13878.5|13887.2|13883.2|13882.5|13878.5|1793
1602161100000|2020-10-08 12:45:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1364
1602161400000|2020-10-08 12:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1930
1602161700000|2020-10-08 12:55:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|3166
1602162000000|2020-10-08 13:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2351
1602162300000|2020-10-08 13:05:00|||||||||1084
1602162600000|2020-10-08 13:10:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|3725
1602162900000|2020-10-08 13:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|4049
1602163200000|2020-10-08 13:20:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2127
1602163500000|2020-10-08 13:25:00|||||||||324
1602163800000|2020-10-08 13:30:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|4075
1602164100000|2020-10-08 13:35:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|5433
1602164400000|2020-10-08 13:40:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3063
1602164700000|2020-10-08 13:45:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4450
1602165000000|2020-10-08 13:50:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3219
1602165300000|2020-10-08 13:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|11225
1602165600000|2020-10-08 14:00:00|13879.3|13875.3|13884|13880|13884|13880|13879.3|13875.3|5127
1602165900000|2020-10-08 14:05:00|13882.5|13878.5|13884|13880|13884|13880|13880.9|13876.9|13127
1602166200000|2020-10-08 14:10:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|7094
1602166500000|2020-10-08 14:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|5146
1602166800000|2020-10-08 14:20:00|13884|13880|13880.9|13876.9|13885.6|13881.6|13880.9|13876.9|5855
1602167100000|2020-10-08 14:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|4384
1602167400000|2020-10-08 14:30:00|13880.9|13876.9|13885.6|13881.6|13885.6|13881.6|13880.9|13876.9|5964
1602167700000|2020-10-08 14:35:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|2485
1602168000000|2020-10-08 14:40:00|||||||||980
1602168300000|2020-10-08 14:45:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|2891
1602168600000|2020-10-08 14:50:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|6660
1602168900000|2020-10-08 14:55:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2409
1602169200000|2020-10-08 15:00:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13880.9|13876.9|5449
1602169500000|2020-10-08 15:05:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2355
1602169800000|2020-10-08 15:10:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|4002
1602170100000|2020-10-08 15:15:00|||||||||2152
1602170400000|2020-10-08 15:20:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4540
1602170700000|2020-10-08 15:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|4877
1602171000000|2020-10-08 15:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|2417
1602171300000|2020-10-08 15:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2243
1602171600000|2020-10-08 15:40:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3133
1602171900000|2020-10-08 15:45:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2302
1602172200000|2020-10-08 15:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|2817
1602172500000|2020-10-08 15:55:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4942
1602172800000|2020-10-08 16:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2371
1602173100000|2020-10-08 16:05:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|5860
1602173400000|2020-10-08 16:10:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3360
1602173700000|2020-10-08 16:15:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1425
1602174000000|2020-10-08 16:20:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3236
1602174300000|2020-10-08 16:25:00|13887.9|13883.9|13888.7|13884.7|13888.7|13884.7|13887.9|13883.9|1324
1602174600000|2020-10-08 16:30:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1837
1602174900000|2020-10-08 16:35:00|||||||||1171
1602175200000|2020-10-08 16:40:00|||||||||608
1602175500000|2020-10-08 16:45:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|3825
1602175800000|2020-10-08 16:50:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|7875
1602176100000|2020-10-08 16:55:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|5378
1602176400000|2020-10-08 17:00:00|13887.2|13883.2|13885.6|13881.6|13888.7|13884.7|13882.5|13878.5|11683
1602176700000|2020-10-08 17:05:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|7658
1602177000000|2020-10-08 17:10:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|3075
1602177300000|2020-10-08 17:15:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|838
1602177600000|2020-10-08 17:20:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1776
1602177900000|2020-10-08 17:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|919
1602178200000|2020-10-08 17:30:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|3353
1602178500000|2020-10-08 17:35:00|||||||||601
1602178800000|2020-10-08 17:40:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|5647
1602179100000|2020-10-08 17:45:00|13890.3|13886.3|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|3469
1602179400000|2020-10-08 17:50:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|2565
1602179700000|2020-10-08 17:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4313
1602180000000|2020-10-08 18:00:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1518
1602180300000|2020-10-08 18:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|813
1602180600000|2020-10-08 18:10:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2055
1602180900000|2020-10-08 18:15:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1546
1602181200000|2020-10-08 18:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3373
1602181500000|2020-10-08 18:25:00|||||||||1504
1602181800000|2020-10-08 18:30:00|13889.5|13885.5|13890.3|13886.3|13890.3|13886.3|13889.5|13885.5|1529
1602182100000|2020-10-08 18:35:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2785
1602182400000|2020-10-08 18:40:00|13891.1|13887.1|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1816
1602182700000|2020-10-08 18:45:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2567
1602183000000|2020-10-08 18:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3355
1602183300000|2020-10-08 18:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|4385
1602183600000|2020-10-08 19:00:00|||||||||3956
1602183900000|2020-10-08 19:05:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1222
1602184200000|2020-10-08 19:10:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|679
1602184500000|2020-10-08 19:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2245
1602184800000|2020-10-08 19:20:00|||||||||1240
1602185100000|2020-10-08 19:25:00|||||||||740
1602185400000|2020-10-08 19:30:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|689
1602185700000|2020-10-08 19:35:00|||||||||1121
1602186000000|2020-10-08 19:40:00|||||||||1681
1602186300000|2020-10-08 19:45:00|||||||||828
1602186600000|2020-10-08 19:50:00|||||||||963
1602186900000|2020-10-08 19:55:00|13895|13891|13895|13891|13895|13891|13895|13891|3127
1602187200000|2020-10-08 20:00:00|||||||||803
1602187500000|2020-10-08 20:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|375
1602187800000|2020-10-08 20:10:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|952
1602188100000|2020-10-08 20:15:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|4955
1602188400000|2020-10-08 20:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|2031
1602188700000|2020-10-08 20:25:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|992
1602189000000|2020-10-08 20:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4412
1602189300000|2020-10-08 20:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|901
1602189600000|2020-10-08 20:40:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1706
1602189900000|2020-10-08 20:45:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|2576
1602190200000|2020-10-08 20:50:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3808
1602190500000|2020-10-08 20:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|6600
1602194400000|2020-10-08 22:00:00|13882.5|13878.5|13880.9|13876.9|13884|13880|13880.9|13876.9|1714
1602194700000|2020-10-08 22:05:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1266
1602195000000|2020-10-08 22:10:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|687
1602195300000|2020-10-08 22:15:00|||||||||92
1602195600000|2020-10-08 22:20:00|||||||||918
1602195900000|2020-10-08 22:25:00|||||||||2
1602196200000|2020-10-08 22:30:00|||||||||216
1602196500000|2020-10-08 22:35:00|||||||||134
1602196800000|2020-10-08 22:40:00|||||||||174
1602197100000|2020-10-08 22:45:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1317
1602197400000|2020-10-08 22:50:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|618
1602198000000|2020-10-08 23:00:00|||||||||36
1602198300000|2020-10-08 23:05:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|985
1602198600000|2020-10-08 23:10:00|||||||||21
1602198900000|2020-10-08 23:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|564
1602199200000|2020-10-08 23:20:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1032
1602199500000|2020-10-08 23:25:00|||||||||342
1602199800000|2020-10-08 23:30:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|88
1602200100000|2020-10-08 23:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2331
1602200400000|2020-10-08 23:40:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|473
1602200700000|2020-10-08 23:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|486
1602201000000|2020-10-08 23:50:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|568
1602201300000|2020-10-08 23:55:00|13886.4|13882.4|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|588
1602201600000|2020-10-09 00:00:00|13887.2|13883.2|13890.3|13886.3|13890.3|13886.3|13885.6|13881.6|3158
1602201900000|2020-10-09 00:05:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|3193
1602202200000|2020-10-09 00:10:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|926
1602202500000|2020-10-09 00:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1034
1602202800000|2020-10-09 00:20:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|244
1602203100000|2020-10-09 00:25:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|1923
1602203400000|2020-10-09 00:30:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|481
1602203700000|2020-10-09 00:35:00|||||||||176
1602204000000|2020-10-09 00:40:00|||||||||336
1602204300000|2020-10-09 00:45:00|||||||||760
1602204600000|2020-10-09 00:50:00|||||||||210
1602204900000|2020-10-09 00:55:00|||||||||106
1602205200000|2020-10-09 01:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1555
1602205500000|2020-10-09 01:05:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|613
1602205800000|2020-10-09 01:10:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|577
1602206100000|2020-10-09 01:15:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|379
1602206400000|2020-10-09 01:20:00|||||||||77
1602206700000|2020-10-09 01:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|76
1602207000000|2020-10-09 01:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|151
1602207300000|2020-10-09 01:35:00|||||||||2
1602207600000|2020-10-09 01:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|221
1602207900000|2020-10-09 01:45:00|||||||||15
1602208200000|2020-10-09 01:50:00|||||||||10
1602208800000|2020-10-09 02:00:00|||||||||16
1602209100000|2020-10-09 02:05:00|||||||||123
1602209400000|2020-10-09 02:10:00|||||||||49
1602209700000|2020-10-09 02:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|713
1602210000000|2020-10-09 02:20:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|547
1602210300000|2020-10-09 02:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|407
1602210600000|2020-10-09 02:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|184
1602210900000|2020-10-09 02:35:00|||||||||37
1602211200000|2020-10-09 02:40:00|||||||||22
1602211500000|2020-10-09 02:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|559
1602211800000|2020-10-09 02:50:00|||||||||39
1602212100000|2020-10-09 02:55:00|||||||||20
1602212400000|2020-10-09 03:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|937
1602212700000|2020-10-09 03:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|288
1602213000000|2020-10-09 03:10:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|482
1602213300000|2020-10-09 03:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|105
1602213600000|2020-10-09 03:20:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|172
1602213900000|2020-10-09 03:25:00|||||||||3
1602214200000|2020-10-09 03:30:00|||||||||151
1602214500000|2020-10-09 03:35:00|||||||||274
1602214800000|2020-10-09 03:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1363
1602215100000|2020-10-09 03:45:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|495
1602215400000|2020-10-09 03:50:00|||||||||37
1602215700000|2020-10-09 03:55:00|||||||||70
1602216000000|2020-10-09 04:00:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1178
1602216300000|2020-10-09 04:05:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|698
1602216600000|2020-10-09 04:10:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|887
1602216900000|2020-10-09 04:15:00|||||||||14
1602217200000|2020-10-09 04:20:00|||||||||11
1602217500000|2020-10-09 04:25:00|||||||||5
1602218100000|2020-10-09 04:35:00|||||||||122
1602218400000|2020-10-09 04:40:00|||||||||37
1602218700000|2020-10-09 04:45:00|13889.5|13885.5|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2469
1602219000000|2020-10-09 04:50:00|||||||||3
1602219300000|2020-10-09 04:55:00|||||||||118
1602219600000|2020-10-09 05:00:00|||||||||15
1602219900000|2020-10-09 05:05:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|900
1602220200000|2020-10-09 05:10:00|||||||||50
1602220500000|2020-10-09 05:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|903
1602220800000|2020-10-09 05:20:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|209
1602221100000|2020-10-09 05:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|362
1602221400000|2020-10-09 05:30:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|2079
1602221700000|2020-10-09 05:35:00|||||||||607
1602222000000|2020-10-09 05:40:00|||||||||32
1602222300000|2020-10-09 05:45:00|||||||||57
1602222600000|2020-10-09 05:50:00|||||||||30
1602222900000|2020-10-09 05:55:00|||||||||103
1602223200000|2020-10-09 06:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1020
1602223500000|2020-10-09 06:05:00|||||||||132
1602223800000|2020-10-09 06:10:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|3058
1602224100000|2020-10-09 06:15:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1132
1602224400000|2020-10-09 06:20:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1884
1602224700000|2020-10-09 06:25:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2283
1602225000000|2020-10-09 06:30:00|13891.1|13887.1|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1017
1602225300000|2020-10-09 06:35:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|126
1602225600000|2020-10-09 06:40:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1179
1602225900000|2020-10-09 06:45:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1171
1602226200000|2020-10-09 06:50:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1067
1602226500000|2020-10-09 06:55:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1226
1602226800000|2020-10-09 07:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1059
1602227100000|2020-10-09 07:05:00|||||||||1106
1602227400000|2020-10-09 07:10:00|||||||||309
1602227700000|2020-10-09 07:15:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1777
1602228000000|2020-10-09 07:20:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|409
1602228300000|2020-10-09 07:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|943
1602228600000|2020-10-09 07:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|2570
1602228900000|2020-10-09 07:35:00|||||||||342
1602229200000|2020-10-09 07:40:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1196
1602229500000|2020-10-09 07:45:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1051
1602229800000|2020-10-09 07:50:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1431
1602230100000|2020-10-09 07:55:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2472
1602230400000|2020-10-09 08:00:00|13895|13891|13891.8|13887.8|13895|13891|13890.3|13886.3|3591
1602230700000|2020-10-09 08:05:00|||||||||904
1602231000000|2020-10-09 08:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2966
1602231300000|2020-10-09 08:15:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1628
1602231600000|2020-10-09 08:20:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2414
1602231900000|2020-10-09 08:25:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2451
1602232200000|2020-10-09 08:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|452
1602232500000|2020-10-09 08:35:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1787
1602232800000|2020-10-09 08:40:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2503
1602233100000|2020-10-09 08:45:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|305
1602233400000|2020-10-09 08:50:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1653
1602233700000|2020-10-09 08:55:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1505
1602234000000|2020-10-09 09:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3181
1602234300000|2020-10-09 09:05:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|829
1602234600000|2020-10-09 09:10:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3372
1602234900000|2020-10-09 09:15:00|13896.5|13892.5|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|967
1602235200000|2020-10-09 09:20:00|||||||||958
1602235500000|2020-10-09 09:25:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1112
1602235800000|2020-10-09 09:30:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1664
1602236100000|2020-10-09 09:35:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|870
1602236400000|2020-10-09 09:40:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|691
1602236700000|2020-10-09 09:45:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2223
1602237000000|2020-10-09 09:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2607
1602237300000|2020-10-09 09:55:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|227
1602237600000|2020-10-09 10:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|713
1602237900000|2020-10-09 10:05:00|||||||||45
1602238200000|2020-10-09 10:10:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1074
1602238500000|2020-10-09 10:15:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|379
1602238800000|2020-10-09 10:20:00|||||||||135
1602239100000|2020-10-09 10:25:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2918
1602239400000|2020-10-09 10:30:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|3712
1602239700000|2020-10-09 10:35:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1128
1602240000000|2020-10-09 10:40:00|||||||||125
1602240300000|2020-10-09 10:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|909
1602240600000|2020-10-09 10:50:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|838
1602240900000|2020-10-09 10:55:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|345
1602241200000|2020-10-09 11:00:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|384
1602241500000|2020-10-09 11:05:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|3509
1602241800000|2020-10-09 11:10:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2877
1602242100000|2020-10-09 11:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|579
1602242400000|2020-10-09 11:20:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3294
1602242700000|2020-10-09 11:25:00|||||||||1193
1602243000000|2020-10-09 11:30:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|1893
1602243300000|2020-10-09 11:35:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1585
1602243600000|2020-10-09 11:40:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1689
1602243900000|2020-10-09 11:45:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|971
1602244200000|2020-10-09 11:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1317
1602244500000|2020-10-09 11:55:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3193
1602244800000|2020-10-09 12:00:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|2095
1602245100000|2020-10-09 12:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1087
1602245400000|2020-10-09 12:10:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1919
1602245700000|2020-10-09 12:15:00|13888.7|13884.7|13887.2|13883.2|13890.3|13886.3|13887.2|13883.2|3391
1602246000000|2020-10-09 12:20:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|2746
1602246300000|2020-10-09 12:25:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1989
1602246600000|2020-10-09 12:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3508
1602246900000|2020-10-09 12:35:00|13887.2|13883.2|13880.9|13876.9|13887.2|13883.2|13880.9|13876.9|9592
1602247200000|2020-10-09 12:40:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|3898
1602247500000|2020-10-09 12:45:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13884|13880|8040
1602247800000|2020-10-09 12:50:00|||||||||288
1602248100000|2020-10-09 12:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1497
1602248400000|2020-10-09 13:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2388
1602248700000|2020-10-09 13:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2631
1602249000000|2020-10-09 13:10:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2604
1602249300000|2020-10-09 13:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|862
1602249600000|2020-10-09 13:20:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1390
1602249900000|2020-10-09 13:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3129
1602250200000|2020-10-09 13:30:00|13888.7|13884.7|13884|13880|13888.7|13884.7|13882.5|13878.5|3453
1602250500000|2020-10-09 13:35:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|3148
1602250800000|2020-10-09 13:40:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|2089
1602251100000|2020-10-09 13:45:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4156
1602251400000|2020-10-09 13:50:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3584
1602251700000|2020-10-09 13:55:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2236
1602252000000|2020-10-09 14:00:00|13895|13891|13895|13891|13896.5|13892.5|13893.4|13889.4|6787
1602252300000|2020-10-09 14:05:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2872
1602252600000|2020-10-09 14:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|5558
1602252900000|2020-10-09 14:15:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2885
1602253200000|2020-10-09 14:20:00|||||||||3396
1602253500000|2020-10-09 14:25:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1672
1602253800000|2020-10-09 14:30:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1163
1602254100000|2020-10-09 14:35:00|||||||||401
1602254400000|2020-10-09 14:40:00|13899.7|13895.7|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|4287
1602254700000|2020-10-09 14:45:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13895|13891|7019
1602255000000|2020-10-09 14:50:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|3456
1602255300000|2020-10-09 14:55:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|4508
1602255600000|2020-10-09 15:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|5371
1602255900000|2020-10-09 15:05:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|4266
1602256200000|2020-10-09 15:10:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2980
1602256500000|2020-10-09 15:15:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|3479
1602256800000|2020-10-09 15:20:00|||||||||529
1602257100000|2020-10-09 15:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|4438
1602257400000|2020-10-09 15:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1358
1602257700000|2020-10-09 15:35:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2374
1602258000000|2020-10-09 15:40:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|6568
1602258300000|2020-10-09 15:45:00|13888.7|13884.7|13880.9|13876.9|13888.7|13884.7|13880.9|13876.9|17551
1602258600000|2020-10-09 15:50:00|13879.3|13875.3|13870|13866|13879.3|13875.3|13869.2|13865.2|31890
1602258900000|2020-10-09 15:55:00|13871.5|13867.5|13876.2|13872.2|13876.2|13872.2|13870|13866|11499
1602259200000|2020-10-09 16:00:00|13875.4|13871.4|13871.5|13867.5|13876.2|13872.2|13871.5|13867.5|9441
1602259500000|2020-10-09 16:05:00|13873.1|13869.1|13877.8|13873.8|13877.8|13873.8|13873.1|13869.1|4974
1602259800000|2020-10-09 16:10:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3753
1602260100000|2020-10-09 16:15:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1619
1602260400000|2020-10-09 16:20:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2820
1602260700000|2020-10-09 16:25:00|13871.5|13867.5|13877.8|13873.8|13879.3|13875.3|13871.5|13867.5|8208
1602261000000|2020-10-09 16:30:00|13876.2|13872.2|13873.1|13869.1|13877.8|13873.8|13873.1|13869.1|4730
1602261300000|2020-10-09 16:35:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|1528
1602261600000|2020-10-09 16:40:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|4868
1602261900000|2020-10-09 16:45:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|4649
1602262200000|2020-10-09 16:50:00|||||||||577
1602262500000|2020-10-09 16:55:00|||||||||358
1602262800000|2020-10-09 17:00:00|||||||||606
1602263100000|2020-10-09 17:05:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1308
1602263400000|2020-10-09 17:10:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|753
1602263700000|2020-10-09 17:15:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|3188
1602264000000|2020-10-09 17:20:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1789
1602264300000|2020-10-09 17:25:00|||||||||579
1602264600000|2020-10-09 17:30:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1089
1602264900000|2020-10-09 17:35:00|||||||||1611
1602265200000|2020-10-09 17:40:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|2411
1602265500000|2020-10-09 17:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1565
1602265800000|2020-10-09 17:50:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1419
1602266100000|2020-10-09 17:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1711
1602266400000|2020-10-09 18:00:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2385
1602266700000|2020-10-09 18:05:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1132
1602267000000|2020-10-09 18:10:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|2094
1602267300000|2020-10-09 18:15:00|||||||||507
1602267600000|2020-10-09 18:20:00|13880.9|13876.9|13882.5|13878.5|13884|13880|13880.9|13876.9|2494
1602267900000|2020-10-09 18:25:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|3368
1602268200000|2020-10-09 18:30:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2479
1602268500000|2020-10-09 18:35:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2786
1602268800000|2020-10-09 18:40:00|||||||||785
1602269100000|2020-10-09 18:45:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1411
1602269400000|2020-10-09 18:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2557
1602269700000|2020-10-09 18:55:00|13884|13880|13884|13880|13884|13880|13884|13880|3053
1602270000000|2020-10-09 19:00:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|3462
1602270300000|2020-10-09 19:05:00|||||||||615
1602270600000|2020-10-09 19:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1261
1602270900000|2020-10-09 19:15:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|1195
1602271200000|2020-10-09 19:20:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|723
1602271500000|2020-10-09 19:25:00|||||||||279
1602271800000|2020-10-09 19:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|856
1602272100000|2020-10-09 19:35:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|3786
1602272400000|2020-10-09 19:40:00|||||||||1884
1602272700000|2020-10-09 19:45:00|13884|13880|13884|13880|13884|13880|13884|13880|3426
1602273000000|2020-10-09 19:50:00|||||||||1037
1602273300000|2020-10-09 19:55:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|4549
1602273600000|2020-10-09 20:00:00|||||||||2225
1602273900000|2020-10-09 20:05:00|||||||||467
1602274200000|2020-10-09 20:10:00|||||||||653
1602274500000|2020-10-09 20:15:00|||||||||292
1602274800000|2020-10-09 20:20:00|||||||||269
1602275100000|2020-10-09 20:25:00|13884|13880|13884|13880|13884|13880|13884|13880|980
1602275400000|2020-10-09 20:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|2939
1602275700000|2020-10-09 20:35:00|||||||||593
1602276000000|2020-10-09 20:40:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1062
1602276300000|2020-10-09 20:45:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1385
1602276600000|2020-10-09 20:50:00|||||||||2012
1602276900000|2020-10-09 20:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|3309
1602453600000|2020-10-11 22:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1819
1602453900000|2020-10-11 22:05:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|825
1602454200000|2020-10-11 22:10:00|||||||||51
1602454500000|2020-10-11 22:15:00|||||||||171
1602454800000|2020-10-11 22:20:00|||||||||259
1602455100000|2020-10-11 22:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1355
1602455400000|2020-10-11 22:30:00|||||||||34
1602455700000|2020-10-11 22:35:00|||||||||278
1602456000000|2020-10-11 22:40:00|||||||||40
1602456300000|2020-10-11 22:45:00|||||||||76
1602456600000|2020-10-11 22:50:00|||||||||66
1602456900000|2020-10-11 22:55:00|||||||||123
1602457200000|2020-10-11 23:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|479
1602457500000|2020-10-11 23:05:00|||||||||17
1602457800000|2020-10-11 23:10:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|281
1602458100000|2020-10-11 23:15:00|||||||||36
1602458400000|2020-10-11 23:20:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|373
1602458700000|2020-10-11 23:25:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|201
1602459000000|2020-10-11 23:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|235
1602459300000|2020-10-11 23:35:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|302
1602459600000|2020-10-11 23:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|228
1602459900000|2020-10-11 23:45:00|||||||||339
1602460200000|2020-10-11 23:50:00|||||||||90
1602460500000|2020-10-11 23:55:00|||||||||30
1602460800000|2020-10-12 00:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|334
1602461100000|2020-10-12 00:05:00|||||||||63
1602461400000|2020-10-12 00:10:00|||||||||27
1602461700000|2020-10-12 00:15:00|||||||||343
1602462000000|2020-10-12 00:20:00|||||||||140
1602462300000|2020-10-12 00:25:00|||||||||87
1602462600000|2020-10-12 00:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|39
1602462900000|2020-10-12 00:35:00|||||||||199
1602463200000|2020-10-12 00:40:00|||||||||197
1602463500000|2020-10-12 00:45:00|||||||||149
1602463800000|2020-10-12 00:50:00|||||||||164
1602464100000|2020-10-12 00:55:00|||||||||27
1602464400000|2020-10-12 01:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|987
1602464700000|2020-10-12 01:05:00|||||||||76
1602465000000|2020-10-12 01:10:00|||||||||59
1602465300000|2020-10-12 01:15:00|||||||||17
1602465600000|2020-10-12 01:20:00|||||||||11
1602465900000|2020-10-12 01:25:00|||||||||35
1602466200000|2020-10-12 01:30:00|||||||||16
1602466500000|2020-10-12 01:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1830
1602466800000|2020-10-12 01:40:00|||||||||7
1602467100000|2020-10-12 01:45:00|||||||||193
1602467400000|2020-10-12 01:50:00|||||||||50
1602467700000|2020-10-12 01:55:00|||||||||29
1602468000000|2020-10-12 02:00:00|||||||||74
1602468300000|2020-10-12 02:05:00|||||||||11
1602468600000|2020-10-12 02:10:00|||||||||12
1602468900000|2020-10-12 02:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1184
1602469200000|2020-10-12 02:20:00|||||||||4
1602469500000|2020-10-12 02:25:00|||||||||2
1602469800000|2020-10-12 02:30:00|||||||||21
1602470100000|2020-10-12 02:35:00|||||||||12
1602470400000|2020-10-12 02:40:00|||||||||255
1602470700000|2020-10-12 02:45:00|||||||||1
1602471000000|2020-10-12 02:50:00|||||||||32
1602471300000|2020-10-12 02:55:00|||||||||3
1602471600000|2020-10-12 03:00:00|||||||||9
1602472200000|2020-10-12 03:10:00|||||||||12
1602472500000|2020-10-12 03:15:00|||||||||6
1602472800000|2020-10-12 03:20:00|||||||||28
1602473100000|2020-10-12 03:25:00|||||||||6
1602473700000|2020-10-12 03:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|627
1602474000000|2020-10-12 03:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|873
1602474300000|2020-10-12 03:45:00|||||||||153
1602474600000|2020-10-12 03:50:00|||||||||1
1602474900000|2020-10-12 03:55:00|||||||||55
1602475200000|2020-10-12 04:00:00|||||||||53
1602475500000|2020-10-12 04:05:00|||||||||3
1602475800000|2020-10-12 04:10:00|||||||||204
1602476100000|2020-10-12 04:15:00|||||||||104
1602476400000|2020-10-12 04:20:00|||||||||13
1602476700000|2020-10-12 04:25:00|||||||||9
1602477000000|2020-10-12 04:30:00|||||||||9
1602477300000|2020-10-12 04:35:00|||||||||1
1602477600000|2020-10-12 04:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2019
1602477900000|2020-10-12 04:45:00|||||||||513
1602478500000|2020-10-12 04:55:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|667
1602478800000|2020-10-12 05:00:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|549
1602479100000|2020-10-12 05:05:00|||||||||28
1602479400000|2020-10-12 05:10:00|||||||||11
1602479700000|2020-10-12 05:15:00|||||||||15
1602480000000|2020-10-12 05:20:00|||||||||528
1602480300000|2020-10-12 05:25:00|||||||||113
1602480600000|2020-10-12 05:30:00|||||||||679
1602480900000|2020-10-12 05:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|361
1602481200000|2020-10-12 05:40:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|348
1602481500000|2020-10-12 05:45:00|||||||||14
1602481800000|2020-10-12 05:50:00|||||||||8
1602482100000|2020-10-12 05:55:00|||||||||73
1602482400000|2020-10-12 06:00:00|||||||||277
1602482700000|2020-10-12 06:05:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|666
1602483000000|2020-10-12 06:10:00|||||||||101
1602483300000|2020-10-12 06:15:00|||||||||199
1602483600000|2020-10-12 06:20:00|||||||||118
1602483900000|2020-10-12 06:25:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1094
1602484200000|2020-10-12 06:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1095
1602484500000|2020-10-12 06:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|550
1602484800000|2020-10-12 06:40:00|||||||||38
1602485100000|2020-10-12 06:45:00|||||||||43
1602485400000|2020-10-12 06:50:00|||||||||90
1602485700000|2020-10-12 06:55:00|||||||||201
1602486000000|2020-10-12 07:00:00|||||||||198
1602486300000|2020-10-12 07:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1461
1602486600000|2020-10-12 07:10:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|657
1602486900000|2020-10-12 07:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1239
1602487200000|2020-10-12 07:20:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1164
1602487500000|2020-10-12 07:25:00|||||||||52
1602487800000|2020-10-12 07:30:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|905
1602488100000|2020-10-12 07:35:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1108
1602488400000|2020-10-12 07:40:00|13884|13880|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|1778
1602488700000|2020-10-12 07:45:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1067
1602489000000|2020-10-12 07:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|494
1602489300000|2020-10-12 07:55:00|||||||||415
1602489600000|2020-10-12 08:00:00|||||||||439
1602489900000|2020-10-12 08:05:00|||||||||128
1602490200000|2020-10-12 08:10:00|||||||||241
1602490500000|2020-10-12 08:15:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1911
1602490800000|2020-10-12 08:20:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|594
1602491100000|2020-10-12 08:25:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|894
1602491400000|2020-10-12 08:30:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1218
1602491700000|2020-10-12 08:35:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2055
1602492000000|2020-10-12 08:40:00|||||||||73
1602492300000|2020-10-12 08:45:00|||||||||59
1602492600000|2020-10-12 08:50:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|615
1602492900000|2020-10-12 08:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|227
1602493200000|2020-10-12 09:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|51
1602493500000|2020-10-12 09:05:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|583
1602493800000|2020-10-12 09:10:00|||||||||466
1602494100000|2020-10-12 09:15:00|||||||||17
1602494400000|2020-10-12 09:20:00|||||||||23
1602494700000|2020-10-12 09:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|482
1602495000000|2020-10-12 09:30:00|||||||||63
1602495300000|2020-10-12 09:35:00|||||||||59
1602495600000|2020-10-12 09:40:00|||||||||88
1602495900000|2020-10-12 09:45:00|||||||||380
1602496200000|2020-10-12 09:50:00|||||||||93
1602496500000|2020-10-12 09:55:00|||||||||87
1602496800000|2020-10-12 10:00:00|||||||||53
1602497100000|2020-10-12 10:05:00|||||||||103
1602497400000|2020-10-12 10:10:00|||||||||59
1602497700000|2020-10-12 10:15:00|||||||||134
1602498000000|2020-10-12 10:20:00|||||||||74
1602498300000|2020-10-12 10:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1460
1602498600000|2020-10-12 10:30:00|13884.8|13880.8|13885.6|13881.6|13885.6|13881.6|13884|13880|1404
1602498900000|2020-10-12 10:35:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1111
1602499200000|2020-10-12 10:40:00|||||||||64
1602499500000|2020-10-12 10:45:00|||||||||137
1602499800000|2020-10-12 10:50:00|13884|13880|13884|13880|13884|13880|13884|13880|78
1602500100000|2020-10-12 10:55:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1885
1602500400000|2020-10-12 11:00:00|||||||||77
1602500700000|2020-10-12 11:05:00|||||||||707
1602501000000|2020-10-12 11:10:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|92
1602501300000|2020-10-12 11:15:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1177
1602501600000|2020-10-12 11:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|688
1602501900000|2020-10-12 11:25:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|407
1602502200000|2020-10-12 11:30:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|375
1602502500000|2020-10-12 11:35:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|287
1602502800000|2020-10-12 11:40:00|13884|13880|13884|13880|13884|13880|13884|13880|179
1602503100000|2020-10-12 11:45:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|640
1602503400000|2020-10-12 11:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|468
1602503700000|2020-10-12 11:55:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|512
1602504000000|2020-10-12 12:00:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1626
1602504300000|2020-10-12 12:05:00|||||||||2454
1602504600000|2020-10-12 12:10:00|||||||||129
1602504900000|2020-10-12 12:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1117
1602505200000|2020-10-12 12:20:00|13884|13880|13884|13880|13884|13880|13884|13880|242
1602505500000|2020-10-12 12:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|357
1602505800000|2020-10-12 12:30:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|832
1602506100000|2020-10-12 12:35:00|||||||||240
1602506400000|2020-10-12 12:40:00|||||||||183
1602506700000|2020-10-12 12:45:00|||||||||198
1602507000000|2020-10-12 12:50:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1465
1602507300000|2020-10-12 12:55:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|232
1602507600000|2020-10-12 13:00:00|||||||||280
1602507900000|2020-10-12 13:05:00|||||||||726
1602508200000|2020-10-12 13:10:00|||||||||575
1602508500000|2020-10-12 13:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|254
1602508800000|2020-10-12 13:20:00|||||||||197
1602509100000|2020-10-12 13:25:00|||||||||124
1602509400000|2020-10-12 13:30:00|||||||||630
1602509700000|2020-10-12 13:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|430
1602510000000|2020-10-12 13:40:00|||||||||237
1602510300000|2020-10-12 13:45:00|||||||||156
1602510600000|2020-10-12 13:50:00|||||||||252
1602510900000|2020-10-12 13:55:00|||||||||200
1602511200000|2020-10-12 14:00:00|||||||||218
1602511500000|2020-10-12 14:05:00|||||||||172
1602511800000|2020-10-12 14:10:00|||||||||368
1602512100000|2020-10-12 14:15:00|||||||||132
1602512400000|2020-10-12 14:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1309
1602512700000|2020-10-12 14:25:00|||||||||453
1602513000000|2020-10-12 14:30:00|||||||||363
1602513300000|2020-10-12 14:35:00|||||||||479
1602513600000|2020-10-12 14:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1433
1602513900000|2020-10-12 14:45:00|||||||||576
1602514200000|2020-10-12 14:50:00|||||||||290
1602514500000|2020-10-12 14:55:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2296
1602514800000|2020-10-12 15:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1100
1602515100000|2020-10-12 15:05:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|949
1602515400000|2020-10-12 15:10:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|2815
1602515700000|2020-10-12 15:15:00|13884|13880|13884|13880|13884|13880|13884|13880|1215
1602516000000|2020-10-12 15:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|484
1602516300000|2020-10-12 15:25:00|||||||||241
1602516600000|2020-10-12 15:30:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|832
1602516900000|2020-10-12 15:35:00|||||||||548
1602517200000|2020-10-12 15:40:00|||||||||424
1602517500000|2020-10-12 15:45:00|||||||||385
1602517800000|2020-10-12 15:50:00|||||||||137
1602518100000|2020-10-12 15:55:00|||||||||110
1602518400000|2020-10-12 16:00:00|||||||||203
1602518700000|2020-10-12 16:05:00|||||||||60
1602519000000|2020-10-12 16:10:00|13884|13880|13884|13880|13884|13880|13884|13880|204
1602519300000|2020-10-12 16:15:00|||||||||145
1602519600000|2020-10-12 16:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1770
1602519900000|2020-10-12 16:25:00|||||||||289
1602520200000|2020-10-12 16:30:00|||||||||134
1602520500000|2020-10-12 16:35:00|||||||||437
1602520800000|2020-10-12 16:40:00|||||||||67
1602521100000|2020-10-12 16:45:00|||||||||84
1602521400000|2020-10-12 16:50:00|||||||||160
1602521700000|2020-10-12 16:55:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|614
1602522000000|2020-10-12 17:00:00|||||||||83
1602522300000|2020-10-12 17:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|303
1602522600000|2020-10-12 17:10:00|||||||||115
1602522900000|2020-10-12 17:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1430
1602523200000|2020-10-12 17:20:00|||||||||937
1602523500000|2020-10-12 17:25:00|||||||||335
1602523800000|2020-10-12 17:30:00|||||||||366
1602524100000|2020-10-12 17:35:00|||||||||332
1602524400000|2020-10-12 17:40:00|||||||||284
1602524700000|2020-10-12 17:45:00|||||||||662
1602525000000|2020-10-12 17:50:00|||||||||271
1602525300000|2020-10-12 17:55:00|||||||||374
1602525600000|2020-10-12 18:00:00|||||||||349
1602525900000|2020-10-12 18:05:00|||||||||325
1602526200000|2020-10-12 18:10:00|||||||||1210
1602526500000|2020-10-12 18:15:00|||||||||311
1602526800000|2020-10-12 18:20:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|2067
1602527100000|2020-10-12 18:25:00|||||||||293
1602527400000|2020-10-12 18:30:00|||||||||378
1602527700000|2020-10-12 18:35:00|||||||||283
1602528000000|2020-10-12 18:40:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2193
1602528300000|2020-10-12 18:45:00|||||||||601
1602528600000|2020-10-12 18:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1410
1602528900000|2020-10-12 18:55:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|4424
1602529200000|2020-10-12 19:00:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2589
1602529500000|2020-10-12 19:05:00|||||||||999
1602529800000|2020-10-12 19:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|319
1602530100000|2020-10-12 19:15:00|||||||||268
1602530400000|2020-10-12 19:20:00|||||||||641
1602530700000|2020-10-12 19:25:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1735
1602531000000|2020-10-12 19:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|810
1602531300000|2020-10-12 19:35:00|||||||||569
1602531600000|2020-10-12 19:40:00|||||||||269
1602531900000|2020-10-12 19:45:00|13895|13891|13895|13891|13895|13891|13895|13891|647
1602532200000|2020-10-12 19:50:00|||||||||464
1602532500000|2020-10-12 19:55:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1971
1602532800000|2020-10-12 20:00:00|||||||||477
1602533100000|2020-10-12 20:05:00|||||||||95
1602533400000|2020-10-12 20:10:00|||||||||378
1602533700000|2020-10-12 20:15:00|||||||||40
1602534000000|2020-10-12 20:20:00|||||||||4
1602534300000|2020-10-12 20:25:00|||||||||25
1602534600000|2020-10-12 20:30:00|||||||||6
1602534900000|2020-10-12 20:35:00|||||||||4
1602535200000|2020-10-12 20:40:00|||||||||103
1602535500000|2020-10-12 20:45:00|||||||||317
1602535800000|2020-10-12 20:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1701
1602536100000|2020-10-12 20:55:00|||||||||1604
1602540000000|2020-10-12 22:00:00|||||||||310
1602540300000|2020-10-12 22:05:00|||||||||177
1602540600000|2020-10-12 22:10:00|||||||||1
1602540900000|2020-10-12 22:15:00|||||||||14
1602541200000|2020-10-12 22:20:00|||||||||3
1602541800000|2020-10-12 22:30:00|13895|13891|13895|13891|13895|13891|13895|13891|562
1602542100000|2020-10-12 22:35:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|775
1602542400000|2020-10-12 22:40:00|||||||||15
1602542700000|2020-10-12 22:45:00|||||||||1
1602543000000|2020-10-12 22:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|862
1602543300000|2020-10-12 22:55:00|13895|13891|13895|13891|13895|13891|13895|13891|719
1602543600000|2020-10-12 23:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|381
1602543900000|2020-10-12 23:05:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|999
1602544200000|2020-10-12 23:10:00|||||||||1
1602544800000|2020-10-12 23:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|202
1602545100000|2020-10-12 23:25:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|440
1602545700000|2020-10-12 23:35:00|||||||||85
1602546000000|2020-10-12 23:40:00|||||||||136
1602546300000|2020-10-12 23:45:00|||||||||313
1602546600000|2020-10-12 23:50:00|||||||||16
1602546900000|2020-10-12 23:55:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|343
1602547200000|2020-10-13 00:00:00|13895|13891|13898.1|13894.1|13899.7|13895.7|13895|13891|1387
1602547500000|2020-10-13 00:05:00|13896.5|13892.5|13899.7|13895.7|13899.7|13895.7|13896.5|13892.5|879
1602547800000|2020-10-13 00:10:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1775
1602548100000|2020-10-13 00:15:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1210
1602548400000|2020-10-13 00:20:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|627
1602548700000|2020-10-13 00:25:00|||||||||502
1602549000000|2020-10-13 00:30:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1756
1602549300000|2020-10-13 00:35:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|4127
1602549600000|2020-10-13 00:40:00|13899.7|13895.7|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|1666
1602549900000|2020-10-13 00:45:00|13900.4|13896.4|13899.7|13895.7|13900.4|13896.4|13899.7|13895.7|3467
1602550200000|2020-10-13 00:50:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|119
1602550500000|2020-10-13 00:55:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|633
1602550800000|2020-10-13 01:00:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|639
1602551100000|2020-10-13 01:05:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1207
1602551400000|2020-10-13 01:10:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|879
1602551700000|2020-10-13 01:15:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|943
1602552000000|2020-10-13 01:20:00|||||||||202
1602552300000|2020-10-13 01:25:00|||||||||246
1602552600000|2020-10-13 01:30:00|||||||||18
1602552900000|2020-10-13 01:35:00|||||||||120
1602553200000|2020-10-13 01:40:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1192
1602553500000|2020-10-13 01:45:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|698
1602553800000|2020-10-13 01:50:00|||||||||70
1602554100000|2020-10-13 01:55:00|||||||||23
1602554400000|2020-10-13 02:00:00|||||||||48
1602554700000|2020-10-13 02:05:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|630
1602555000000|2020-10-13 02:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|325
1602555300000|2020-10-13 02:15:00|||||||||20
1602555600000|2020-10-13 02:20:00|||||||||7
1602555900000|2020-10-13 02:25:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1119
1602556200000|2020-10-13 02:30:00|||||||||3
1602556500000|2020-10-13 02:35:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|2284
1602556800000|2020-10-13 02:40:00|||||||||10
1602557100000|2020-10-13 02:45:00|||||||||1928
1602557400000|2020-10-13 02:50:00|||||||||10
1602557700000|2020-10-13 02:55:00|||||||||16
1602558000000|2020-10-13 03:00:00|||||||||403
1602558300000|2020-10-13 03:05:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|171
1602558600000|2020-10-13 03:10:00|13895|13891|13895|13891|13895|13891|13895|13891|600
1602558900000|2020-10-13 03:15:00|||||||||117
1602559200000|2020-10-13 03:20:00|||||||||1
1602559500000|2020-10-13 03:25:00|||||||||7
1602559800000|2020-10-13 03:30:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|654
1602560100000|2020-10-13 03:35:00|13895|13891|13895|13891|13895|13891|13895|13891|546
1602560400000|2020-10-13 03:40:00|||||||||57
1602560700000|2020-10-13 03:45:00|||||||||15
1602561000000|2020-10-13 03:50:00|||||||||19
1602561300000|2020-10-13 03:55:00|||||||||16
1602561600000|2020-10-13 04:00:00|||||||||64
1602561900000|2020-10-13 04:05:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2282
1602562200000|2020-10-13 04:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|655
1602562500000|2020-10-13 04:15:00|||||||||23
1602562800000|2020-10-13 04:20:00|||||||||97
1602563100000|2020-10-13 04:25:00|||||||||716
1602563400000|2020-10-13 04:30:00|13895|13891|13895|13891|13895|13891|13895|13891|568
1602563700000|2020-10-13 04:35:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|471
1602564000000|2020-10-13 04:40:00|||||||||38
1602564300000|2020-10-13 04:45:00|||||||||195
1602564600000|2020-10-13 04:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|222
1602564900000|2020-10-13 04:55:00|||||||||37
1602565200000|2020-10-13 05:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2050
1602565500000|2020-10-13 05:05:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4374
1602565800000|2020-10-13 05:10:00|13892.6|13888.6|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1110
1602566100000|2020-10-13 05:15:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|832
1602566400000|2020-10-13 05:20:00|||||||||16
1602566700000|2020-10-13 05:25:00|||||||||639
1602567000000|2020-10-13 05:30:00|||||||||742
1602567300000|2020-10-13 05:35:00|||||||||26
1602567600000|2020-10-13 05:40:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|948
1602567900000|2020-10-13 05:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|451
1602568200000|2020-10-13 05:50:00|||||||||70
1602568500000|2020-10-13 05:55:00|||||||||166
1602568800000|2020-10-13 06:00:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1155
1602569100000|2020-10-13 06:05:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|904
1602569400000|2020-10-13 06:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1076
1602569700000|2020-10-13 06:15:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|315
1602570000000|2020-10-13 06:20:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|690
1602570300000|2020-10-13 06:25:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|992
1602570600000|2020-10-13 06:30:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|312
1602570900000|2020-10-13 06:35:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|2690
1602571200000|2020-10-13 06:40:00|||||||||499
1602571500000|2020-10-13 06:45:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|5829
1602571800000|2020-10-13 06:50:00|||||||||179
1602572100000|2020-10-13 06:55:00|||||||||383
1602572400000|2020-10-13 07:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2756
1602572700000|2020-10-13 07:05:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|2383
1602573000000|2020-10-13 07:10:00|13899.7|13895.7|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|2393
1602573300000|2020-10-13 07:15:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|2279
1602573600000|2020-10-13 07:20:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1601
1602573900000|2020-10-13 07:25:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|3133
1602574200000|2020-10-13 07:30:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|3083
1602574500000|2020-10-13 07:35:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|1201
1602574800000|2020-10-13 07:40:00|||||||||214
1602575100000|2020-10-13 07:45:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2023
1602575400000|2020-10-13 07:50:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|975
1602575700000|2020-10-13 07:55:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1948
1602576000000|2020-10-13 08:00:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2085
1602576300000|2020-10-13 08:05:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1755
1602576600000|2020-10-13 08:10:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|554
1602576900000|2020-10-13 08:15:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|1794
1602577200000|2020-10-13 08:20:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|3107
1602577500000|2020-10-13 08:25:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|680
1602577800000|2020-10-13 08:30:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|3219
1602578100000|2020-10-13 08:35:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|6066
1602578400000|2020-10-13 08:40:00|||||||||691
1602578700000|2020-10-13 08:45:00|13901.2|13897.2|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|1772
1602579000000|2020-10-13 08:50:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1372
1602579300000|2020-10-13 08:55:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|317
1602579600000|2020-10-13 09:00:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1517
1602579900000|2020-10-13 09:05:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|746
1602580200000|2020-10-13 09:10:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1097
1602580500000|2020-10-13 09:15:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|426
1602580800000|2020-10-13 09:20:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1363
1602581100000|2020-10-13 09:25:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1221
1602581400000|2020-10-13 09:30:00|13897.3|13893.3|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1193
1602581700000|2020-10-13 09:35:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|997
1602582000000|2020-10-13 09:40:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|3678
1602582300000|2020-10-13 09:45:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2082
1602582600000|2020-10-13 09:50:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|757
1602582900000|2020-10-13 09:55:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|905
1602583200000|2020-10-13 10:00:00|13895|13891|13896.5|13892.5|13898.1|13894.1|13895|13891|1280
1602583500000|2020-10-13 10:05:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1582
1602583800000|2020-10-13 10:10:00|||||||||315
1602584100000|2020-10-13 10:15:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1191
1602584400000|2020-10-13 10:20:00|||||||||101
1602584700000|2020-10-13 10:25:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2014
1602585000000|2020-10-13 10:30:00|13895|13891|13896.5|13892.5|13898.1|13894.1|13895|13891|2681
1602585300000|2020-10-13 10:35:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|2672
1602585600000|2020-10-13 10:40:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1753
1602585900000|2020-10-13 10:45:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|807
1602586200000|2020-10-13 10:50:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|3595
1602586500000|2020-10-13 10:55:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|433
1602586800000|2020-10-13 11:00:00|||||||||199
1602587100000|2020-10-13 11:05:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|2194
1602587400000|2020-10-13 11:10:00|||||||||342
1602587700000|2020-10-13 11:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|2964
1602588000000|2020-10-13 11:20:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1156
1602588300000|2020-10-13 11:25:00|13895|13891|13895|13891|13895|13891|13895|13891|1117
1602588600000|2020-10-13 11:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|2396
1602588900000|2020-10-13 11:35:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1116
1602589200000|2020-10-13 11:40:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2050
1602589500000|2020-10-13 11:45:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1718
1602589800000|2020-10-13 11:50:00|||||||||1975
1602590100000|2020-10-13 11:55:00|||||||||766
1602590400000|2020-10-13 12:00:00|||||||||393
1602590700000|2020-10-13 12:05:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3994
1602591000000|2020-10-13 12:10:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13895|13891|6392
1602591300000|2020-10-13 12:15:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|9426
1602591600000|2020-10-13 12:20:00|13898.1|13894.1|13905.9|13901.9|13905.9|13901.9|13898.1|13894.1|14480
1602591900000|2020-10-13 12:25:00|13904.3|13900.3|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|15944
1602592200000|2020-10-13 12:30:00|13907.5|13903.5|13909|13905|13910.6|13906.6|13907.5|13903.5|10846
1602592500000|2020-10-13 12:35:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13905.9|13901.9|8338
1602592800000|2020-10-13 12:40:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|10522
1602593100000|2020-10-13 12:45:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13907.5|13903.5|6082
1602593400000|2020-10-13 12:50:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13907.5|13903.5|7182
1602593700000|2020-10-13 12:55:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13907.5|13903.5|5233
1602594000000|2020-10-13 13:00:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|3737
1602594300000|2020-10-13 13:05:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|2802
1602594600000|2020-10-13 13:10:00|13909|13905|13909|13905|13909|13905|13909|13905|4207
1602594900000|2020-10-13 13:15:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1597
1602595200000|2020-10-13 13:20:00|||||||||1576
1602595500000|2020-10-13 13:25:00|||||||||1799
1602595800000|2020-10-13 13:30:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|7478
1602596100000|2020-10-13 13:35:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|5685
1602596400000|2020-10-13 13:40:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|14162
1602596700000|2020-10-13 13:45:00|13915.3|13911.3|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|5131
1602597000000|2020-10-13 13:50:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|5370
1602597300000|2020-10-13 13:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|5617
1602597600000|2020-10-13 14:00:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3561
1602597900000|2020-10-13 14:05:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|7335
1602598200000|2020-10-13 14:10:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|5357
1602598500000|2020-10-13 14:15:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|9643
1602598800000|2020-10-13 14:20:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|5096
1602599100000|2020-10-13 14:25:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13920|13916|6340
1602599400000|2020-10-13 14:30:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|4288
1602599700000|2020-10-13 14:35:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3355
1602600000000|2020-10-13 14:40:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|3786
1602600300000|2020-10-13 14:45:00|13920|13916|13920|13916|13921.5|13917.5|13918.4|13914.4|5062
1602600600000|2020-10-13 14:50:00|||||||||3659
1602600900000|2020-10-13 14:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|2651
1602601200000|2020-10-13 15:00:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4831
1602601500000|2020-10-13 15:05:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4140
1602601800000|2020-10-13 15:10:00|13920|13916|13918.4|13914.4|13920|13916|13916.8|13912.8|9712
1602602100000|2020-10-13 15:15:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3381
1602602400000|2020-10-13 15:20:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1687
1602602700000|2020-10-13 15:25:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|654
1602603000000|2020-10-13 15:30:00|||||||||1031
1602603300000|2020-10-13 15:35:00|||||||||708
1602603600000|2020-10-13 15:40:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|2016
1602603900000|2020-10-13 15:45:00|||||||||639
1602604200000|2020-10-13 15:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|5001
1602604500000|2020-10-13 15:55:00|13920|13916|13920|13916|13920|13916|13920|13916|934
1602604800000|2020-10-13 16:00:00|||||||||1231
1602605100000|2020-10-13 16:05:00|||||||||1241
1602605400000|2020-10-13 16:10:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13920|13916|5106
1602605700000|2020-10-13 16:15:00|13920|13916|13920|13916|13920|13916|13920|13916|1992
1602606000000|2020-10-13 16:20:00|||||||||2343
1602606300000|2020-10-13 16:25:00|||||||||705
1602606600000|2020-10-13 16:30:00|||||||||1541
1602606900000|2020-10-13 16:35:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1930
1602607200000|2020-10-13 16:40:00|13920|13916|13920|13916|13920|13916|13920|13916|800
1602607500000|2020-10-13 16:45:00|||||||||318
1602607800000|2020-10-13 16:50:00|||||||||1293
1602608100000|2020-10-13 16:55:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1014
1602608400000|2020-10-13 17:00:00|||||||||526
1602608700000|2020-10-13 17:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|578
1602609000000|2020-10-13 17:10:00|||||||||244
1602609300000|2020-10-13 17:15:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|5590
1602609600000|2020-10-13 17:20:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1331
1602609900000|2020-10-13 17:25:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|1545
1602610200000|2020-10-13 17:30:00|||||||||837
1602610500000|2020-10-13 17:35:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1333
1602610800000|2020-10-13 17:40:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|3187
1602611100000|2020-10-13 17:45:00|||||||||1491
1602611400000|2020-10-13 17:50:00|||||||||608
1602611700000|2020-10-13 17:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1015
1602612000000|2020-10-13 18:00:00|13926.2|13922.2|13923.1|13919.1|13926.2|13922.2|13923.1|13919.1|4244
1602612300000|2020-10-13 18:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|2322
1602612600000|2020-10-13 18:10:00|||||||||294
1602612900000|2020-10-13 18:15:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|3382
1602613200000|2020-10-13 18:20:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2883
1602613500000|2020-10-13 18:25:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|2802
1602613800000|2020-10-13 18:30:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|4563
1602614100000|2020-10-13 18:35:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2891
1602614400000|2020-10-13 18:40:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|470
1602614700000|2020-10-13 18:45:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|5025
1602615000000|2020-10-13 18:50:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|5405
1602615300000|2020-10-13 18:55:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|6535
1602615600000|2020-10-13 19:00:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|9381
1602615900000|2020-10-13 19:05:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|6805
1602616200000|2020-10-13 19:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1420
1602616500000|2020-10-13 19:15:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13920|13916|10106
1602616800000|2020-10-13 19:20:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|7245
1602617100000|2020-10-13 19:25:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1536
1602617400000|2020-10-13 19:30:00|13920|13916|13920|13916|13920|13916|13920|13916|3241
1602617700000|2020-10-13 19:35:00|||||||||383
1602618000000|2020-10-13 19:40:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|3018
1602618300000|2020-10-13 19:45:00|||||||||1147
1602618600000|2020-10-13 19:50:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|5807
1602618900000|2020-10-13 19:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3394
1602619200000|2020-10-13 20:00:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|4080
1602619500000|2020-10-13 20:05:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2178
1602619800000|2020-10-13 20:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1371
1602620100000|2020-10-13 20:15:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1166
1602620400000|2020-10-13 20:20:00|||||||||506
1602620700000|2020-10-13 20:25:00|||||||||1227
1602621000000|2020-10-13 20:30:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2769
1602621300000|2020-10-13 20:35:00|||||||||312
1602621600000|2020-10-13 20:40:00|||||||||520
1602621900000|2020-10-13 20:45:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|3664
1602622200000|2020-10-13 20:50:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3340
1602622500000|2020-10-13 20:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|1949
1602626400000|2020-10-13 22:00:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|951
1602626700000|2020-10-13 22:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|356
1602627000000|2020-10-13 22:10:00|||||||||203
1602627300000|2020-10-13 22:15:00|||||||||111
1602627600000|2020-10-13 22:20:00|||||||||35
1602627900000|2020-10-13 22:25:00|||||||||1
1602628200000|2020-10-13 22:30:00|||||||||177
1602628500000|2020-10-13 22:35:00|||||||||22
1602628800000|2020-10-13 22:40:00|||||||||161
1602629100000|2020-10-13 22:45:00|||||||||85
1602629400000|2020-10-13 22:50:00|||||||||121
1602629700000|2020-10-13 22:55:00|||||||||10
1602630000000|2020-10-13 23:00:00|||||||||35
1602630300000|2020-10-13 23:05:00|||||||||264
1602630600000|2020-10-13 23:10:00|||||||||2000
1602630900000|2020-10-13 23:15:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|706
1602631200000|2020-10-13 23:20:00|||||||||117
1602631500000|2020-10-13 23:25:00|13920|13916|13920|13916|13920|13916|13920|13916|1098
1602631800000|2020-10-13 23:30:00|||||||||150
1602632100000|2020-10-13 23:35:00|||||||||45
1602632400000|2020-10-13 23:40:00|||||||||55
1602632700000|2020-10-13 23:45:00|||||||||119
1602633000000|2020-10-13 23:50:00|||||||||52
1602633300000|2020-10-13 23:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1691
1602633600000|2020-10-14 00:00:00|13920|13916|13920|13916|13920|13916|13920|13916|945
1602633900000|2020-10-14 00:05:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|2333
1602634200000|2020-10-14 00:10:00|||||||||581
1602634500000|2020-10-14 00:15:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1398
1602634800000|2020-10-14 00:20:00|||||||||1576
1602635100000|2020-10-14 00:25:00|||||||||313
1602635400000|2020-10-14 00:30:00|||||||||223
1602635700000|2020-10-14 00:35:00|13920|13916|13920|13916|13920|13916|13920|13916|213
1602636000000|2020-10-14 00:40:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|224
1602636300000|2020-10-14 00:45:00|13920|13916|13920|13916|13920|13916|13920|13916|268
1602636600000|2020-10-14 00:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|394
1602636900000|2020-10-14 00:55:00|||||||||99
1602637200000|2020-10-14 01:00:00|13920|13916|13920|13916|13920|13916|13920|13916|937
1602637500000|2020-10-14 01:05:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|329
1602637800000|2020-10-14 01:10:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1964
1602638100000|2020-10-14 01:15:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2362
1602638400000|2020-10-14 01:20:00|||||||||692
1602638700000|2020-10-14 01:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1587
1602639000000|2020-10-14 01:30:00|||||||||106
1602639300000|2020-10-14 01:35:00|||||||||78
1602639600000|2020-10-14 01:40:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|679
1602639900000|2020-10-14 01:45:00|||||||||100
1602640200000|2020-10-14 01:50:00|13920|13916|13920|13916|13920|13916|13920|13916|615
1602640500000|2020-10-14 01:55:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2762
1602640800000|2020-10-14 02:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1544
1602641100000|2020-10-14 02:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1558
1602641400000|2020-10-14 02:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|838
1602641700000|2020-10-14 02:15:00|||||||||188
1602642000000|2020-10-14 02:20:00|||||||||52
1602642300000|2020-10-14 02:25:00|||||||||16
1602642600000|2020-10-14 02:30:00|||||||||169
1602642900000|2020-10-14 02:35:00|||||||||328
1602643200000|2020-10-14 02:40:00|||||||||183
1602643500000|2020-10-14 02:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|654
1602643800000|2020-10-14 02:50:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|848
1602644100000|2020-10-14 02:55:00|||||||||23
1602644400000|2020-10-14 03:00:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|411
1602644700000|2020-10-14 03:05:00|||||||||27
1602645000000|2020-10-14 03:10:00|||||||||27
1602645300000|2020-10-14 03:15:00|||||||||27
1602645600000|2020-10-14 03:20:00|||||||||153
1602645900000|2020-10-14 03:25:00|||||||||115
1602646200000|2020-10-14 03:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|439
1602646500000|2020-10-14 03:35:00|||||||||820
1602646800000|2020-10-14 03:40:00|||||||||231
1602647100000|2020-10-14 03:45:00|||||||||183
1602647400000|2020-10-14 03:50:00|||||||||14
1602647700000|2020-10-14 03:55:00|||||||||16
1602648000000|2020-10-14 04:00:00|||||||||65
1602648300000|2020-10-14 04:05:00|||||||||7
1602648600000|2020-10-14 04:10:00|||||||||159
1602648900000|2020-10-14 04:15:00|||||||||148
1602649200000|2020-10-14 04:20:00|||||||||100
1602649500000|2020-10-14 04:25:00|13920|13916|13920|13916|13920|13916|13920|13916|383
1602649800000|2020-10-14 04:30:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|175
1602650100000|2020-10-14 04:35:00|||||||||126
1602650400000|2020-10-14 04:40:00|||||||||67
1602650700000|2020-10-14 04:45:00|||||||||42
1602651000000|2020-10-14 04:50:00|||||||||6
1602651300000|2020-10-14 04:55:00|||||||||37
1602651600000|2020-10-14 05:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|359
1602651900000|2020-10-14 05:05:00|||||||||32
1602652200000|2020-10-14 05:10:00|||||||||22
1602652500000|2020-10-14 05:15:00|||||||||3
1602652800000|2020-10-14 05:20:00|13920|13916|13920|13916|13920|13916|13920|13916|948
1602653100000|2020-10-14 05:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|371
1602653400000|2020-10-14 05:30:00|||||||||59
1602653700000|2020-10-14 05:35:00|||||||||21
1602654000000|2020-10-14 05:40:00|||||||||7
1602654300000|2020-10-14 05:45:00|||||||||88
1602654600000|2020-10-14 05:50:00|||||||||388
1602654900000|2020-10-14 05:55:00|13920|13916|13920|13916|13920|13916|13920|13916|866
1602655200000|2020-10-14 06:00:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|621
1602655500000|2020-10-14 06:05:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1299
1602655800000|2020-10-14 06:10:00|||||||||312
1602656100000|2020-10-14 06:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|370
1602656400000|2020-10-14 06:20:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|642
1602656700000|2020-10-14 06:25:00|||||||||43
1602657000000|2020-10-14 06:30:00|||||||||158
1602657300000|2020-10-14 06:35:00|||||||||88
1602657600000|2020-10-14 06:40:00|||||||||516
1602657900000|2020-10-14 06:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1398
1602658200000|2020-10-14 06:50:00|13920|13916|13920|13916|13920|13916|13920|13916|305
1602658500000|2020-10-14 06:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|822
1602658800000|2020-10-14 07:00:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13920|13916|2315
1602659100000|2020-10-14 07:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1634
1602659400000|2020-10-14 07:10:00|13923.1|13919.1|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|3209
1602659700000|2020-10-14 07:15:00|||||||||223
1602660000000|2020-10-14 07:20:00|||||||||935
1602660300000|2020-10-14 07:25:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|4554
1602660600000|2020-10-14 07:30:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|2342
1602660900000|2020-10-14 07:35:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1113
1602661200000|2020-10-14 07:40:00|||||||||793
1602661500000|2020-10-14 07:45:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|1496
1602661800000|2020-10-14 07:50:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1376
1602662100000|2020-10-14 07:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|779
1602662400000|2020-10-14 08:00:00|||||||||607
1602662700000|2020-10-14 08:05:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1849
1602663000000|2020-10-14 08:10:00|||||||||422
1602663300000|2020-10-14 08:15:00|||||||||536
1602663600000|2020-10-14 08:20:00|||||||||802
1602663900000|2020-10-14 08:25:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1363
1602664200000|2020-10-14 08:30:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3131
1602664500000|2020-10-14 08:35:00|13922.3|13918.3|13923.1|13919.1|13923.1|13919.1|13922.3|13918.3|891
1602664800000|2020-10-14 08:40:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|797
1602665100000|2020-10-14 08:45:00|||||||||655
1602665400000|2020-10-14 08:50:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|321
1602665700000|2020-10-14 08:55:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2043
1602666000000|2020-10-14 09:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1971
1602666300000|2020-10-14 09:05:00|||||||||103
1602666600000|2020-10-14 09:10:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1315
1602666900000|2020-10-14 09:15:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|397
1602667200000|2020-10-14 09:20:00|||||||||597
1602667500000|2020-10-14 09:25:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|476
1602667800000|2020-10-14 09:30:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2422
1602668100000|2020-10-14 09:35:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2169
1602668400000|2020-10-14 09:40:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|1468
1602668700000|2020-10-14 09:45:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|4578
1602669000000|2020-10-14 09:50:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|2202
1602669300000|2020-10-14 09:55:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1831
1602669600000|2020-10-14 10:00:00|||||||||1867
1602669900000|2020-10-14 10:05:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|3598
1602670200000|2020-10-14 10:10:00|13927.8|13923.8|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|2719
1602670500000|2020-10-14 10:15:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2323
1602670800000|2020-10-14 10:20:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2480
1602671100000|2020-10-14 10:25:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2518
1602671400000|2020-10-14 10:30:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|3865
1602671700000|2020-10-14 10:35:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1322
1602672000000|2020-10-14 10:40:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2212
1602672300000|2020-10-14 10:45:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|296
1602672600000|2020-10-14 10:50:00|||||||||141
1602672900000|2020-10-14 10:55:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1746
1602673200000|2020-10-14 11:00:00|13929.3|13925.3|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|4178
1602673500000|2020-10-14 11:05:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2090
1602673800000|2020-10-14 11:10:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|5618
1602674100000|2020-10-14 11:15:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|1847
1602674400000|2020-10-14 11:20:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|926
1602674700000|2020-10-14 11:25:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|3263
1602675000000|2020-10-14 11:30:00|||||||||3194
1602675300000|2020-10-14 11:35:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2316
1602675600000|2020-10-14 11:40:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|983
1602675900000|2020-10-14 11:45:00|||||||||806
1602676200000|2020-10-14 11:50:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2016
1602676500000|2020-10-14 11:55:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1651
1602676800000|2020-10-14 12:00:00|||||||||781
1602677100000|2020-10-14 12:05:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1995
1602677400000|2020-10-14 12:10:00|||||||||323
1602677700000|2020-10-14 12:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|438
1602678000000|2020-10-14 12:20:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2323
1602678300000|2020-10-14 12:25:00|||||||||3741
1602678600000|2020-10-14 12:30:00|13930.9|13926.9|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|4361
1602678900000|2020-10-14 12:35:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|5527
1602679200000|2020-10-14 12:40:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1696
1602679500000|2020-10-14 12:45:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3392
1602679800000|2020-10-14 12:50:00|||||||||1552
1602680100000|2020-10-14 12:55:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|2705
1602680400000|2020-10-14 13:00:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|2319
1602680700000|2020-10-14 13:05:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13924.7|13920.7|5809
1602681000000|2020-10-14 13:10:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|6744
1602681300000|2020-10-14 13:15:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|1356
1602681600000|2020-10-14 13:20:00|13929.3|13925.3|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|3881
1602681900000|2020-10-14 13:25:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|4278
1602682200000|2020-10-14 13:30:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|4204
1602682500000|2020-10-14 13:35:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|585
1602682800000|2020-10-14 13:40:00|13926.2|13922.2|13921.5|13917.5|13927.8|13923.8|13920|13916|16893
1602683100000|2020-10-14 13:45:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|5489
1602683400000|2020-10-14 13:50:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|3280
1602683700000|2020-10-14 13:55:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1982
1602684000000|2020-10-14 14:00:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|3826
1602684300000|2020-10-14 14:05:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|2435
1602684600000|2020-10-14 14:10:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1992
1602684900000|2020-10-14 14:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2871
1602685200000|2020-10-14 14:20:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|3268
1602685500000|2020-10-14 14:25:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|8607
1602685800000|2020-10-14 14:30:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1411
1602686100000|2020-10-14 14:35:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2433
1602686400000|2020-10-14 14:40:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|768
1602686700000|2020-10-14 14:45:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2919
1602687000000|2020-10-14 14:50:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|474
1602687300000|2020-10-14 14:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1553
1602687600000|2020-10-14 15:00:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|5861
1602687900000|2020-10-14 15:05:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|6204
1602688200000|2020-10-14 15:10:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|724
1602688500000|2020-10-14 15:15:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|3636
1602688800000|2020-10-14 15:20:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|1023
1602689100000|2020-10-14 15:25:00|||||||||551
1602689400000|2020-10-14 15:30:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|643
1602689700000|2020-10-14 15:35:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|1875
1602690000000|2020-10-14 15:40:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|3757
1602690300000|2020-10-14 15:45:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|13615
1602690600000|2020-10-14 15:50:00|13929.3|13925.3|13934|13930|13934|13930|13929.3|13925.3|10161
1602690900000|2020-10-14 15:55:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|2351
1602691200000|2020-10-14 16:00:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3918
1602691500000|2020-10-14 16:05:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|4043
1602691800000|2020-10-14 16:10:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4630
1602692100000|2020-10-14 16:15:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|2446
1602692400000|2020-10-14 16:20:00|13930.9|13926.9|13934|13930|13934|13930|13930.9|13926.9|5787
1602692700000|2020-10-14 16:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1144
1602693000000|2020-10-14 16:30:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|2101
1602693300000|2020-10-14 16:35:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|4158
1602693600000|2020-10-14 16:40:00|13929.3|13925.3|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|4691
1602693900000|2020-10-14 16:45:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|3772
1602694200000|2020-10-14 16:50:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|1124
1602694500000|2020-10-14 16:55:00|||||||||198
1602694800000|2020-10-14 17:00:00|||||||||851
1602695100000|2020-10-14 17:05:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2548
1602695400000|2020-10-14 17:10:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|3123
1602695700000|2020-10-14 17:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|672
1602696000000|2020-10-14 17:20:00|||||||||447
1602696300000|2020-10-14 17:25:00|||||||||479
1602696600000|2020-10-14 17:30:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|1891
1602696900000|2020-10-14 17:35:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|2183
1602697200000|2020-10-14 17:40:00|||||||||83
1602697500000|2020-10-14 17:45:00|||||||||117
1602697800000|2020-10-14 17:50:00|||||||||290
1602698100000|2020-10-14 17:55:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|4317
1602698400000|2020-10-14 18:00:00|||||||||894
1602698700000|2020-10-14 18:05:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|3086
1602699000000|2020-10-14 18:10:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|2765
1602699300000|2020-10-14 18:15:00|||||||||1044
1602699600000|2020-10-14 18:20:00|||||||||536
1602699900000|2020-10-14 18:25:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|4055
1602700200000|2020-10-14 18:30:00|13921.5|13917.5|13926.2|13922.2|13926.2|13922.2|13921.5|13917.5|3476
1602700500000|2020-10-14 18:35:00|||||||||1512
1602700800000|2020-10-14 18:40:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|1199
1602701100000|2020-10-14 18:45:00|||||||||398
1602701400000|2020-10-14 18:50:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|6128
1602701700000|2020-10-14 18:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|6234
1602702000000|2020-10-14 19:00:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|982
1602702300000|2020-10-14 19:05:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1683
1602702600000|2020-10-14 19:10:00|||||||||69
1602702900000|2020-10-14 19:15:00|||||||||172
1602703200000|2020-10-14 19:20:00|||||||||544
1602703500000|2020-10-14 19:25:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|2701
1602703800000|2020-10-14 19:30:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|756
1602704100000|2020-10-14 19:35:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1457
1602704400000|2020-10-14 19:40:00|||||||||661
1602704700000|2020-10-14 19:45:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|907
1602705000000|2020-10-14 19:50:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|965
1602705300000|2020-10-14 19:55:00|||||||||950
1602705600000|2020-10-14 20:00:00|||||||||870
1602705900000|2020-10-14 20:05:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|883
1602706200000|2020-10-14 20:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|875
1602706500000|2020-10-14 20:15:00|||||||||1141
1602706800000|2020-10-14 20:20:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|785
1602707100000|2020-10-14 20:25:00|||||||||2455
1602707400000|2020-10-14 20:30:00|||||||||199
1602707700000|2020-10-14 20:35:00|||||||||623
1602708000000|2020-10-14 20:40:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|4665
1602708300000|2020-10-14 20:45:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1842
1602708600000|2020-10-14 20:50:00|||||||||749
1602708900000|2020-10-14 20:55:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2747
1602712800000|2020-10-14 22:00:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|942
1602713100000|2020-10-14 22:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|177
1602713400000|2020-10-14 22:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1238
1602713700000|2020-10-14 22:15:00|||||||||112
1602714000000|2020-10-14 22:20:00|||||||||653
1602714300000|2020-10-14 22:25:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|640
1602714600000|2020-10-14 22:30:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|247
1602714900000|2020-10-14 22:35:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|893
1602715200000|2020-10-14 22:40:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1683
1602715500000|2020-10-14 22:45:00|||||||||921
1602715800000|2020-10-14 22:50:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|2074
1602716100000|2020-10-14 22:55:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|1146
1602716400000|2020-10-14 23:00:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1247
1602716700000|2020-10-14 23:05:00|||||||||4036
1602717000000|2020-10-14 23:10:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|1338
1602717300000|2020-10-14 23:15:00|||||||||18
1602717600000|2020-10-14 23:20:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|998
1602717900000|2020-10-14 23:25:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|416
1602718200000|2020-10-14 23:30:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|327
1602718500000|2020-10-14 23:35:00|||||||||239
1602718800000|2020-10-14 23:40:00|||||||||1118
1602719100000|2020-10-14 23:45:00|||||||||511
1602719400000|2020-10-14 23:50:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|463
1602719700000|2020-10-14 23:55:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|609
1602720000000|2020-10-15 00:00:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|1099
1602720300000|2020-10-15 00:05:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|312
1602720600000|2020-10-15 00:10:00|||||||||101
1602720900000|2020-10-15 00:15:00|||||||||164
1602721200000|2020-10-15 00:20:00|||||||||446
1602721500000|2020-10-15 00:25:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1100
1602721800000|2020-10-15 00:30:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|625
1602722100000|2020-10-15 00:35:00|||||||||240
1602722400000|2020-10-15 00:40:00|||||||||251
1602722700000|2020-10-15 00:45:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1257
1602723000000|2020-10-15 00:50:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|590
1602723300000|2020-10-15 00:55:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|772
1602723600000|2020-10-15 01:00:00|||||||||277
1602723900000|2020-10-15 01:05:00|||||||||23
1602724200000|2020-10-15 01:10:00|||||||||66
1602724500000|2020-10-15 01:15:00|||||||||51
1602724800000|2020-10-15 01:20:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2677
1602725100000|2020-10-15 01:25:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|554
1602725400000|2020-10-15 01:30:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|215
1602725700000|2020-10-15 01:35:00|||||||||79
1602726000000|2020-10-15 01:40:00|||||||||1072
1602726300000|2020-10-15 01:45:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|982
1602726600000|2020-10-15 01:50:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1128
1602726900000|2020-10-15 01:55:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|386
1602727200000|2020-10-15 02:00:00|||||||||203
1602727500000|2020-10-15 02:05:00|||||||||97
1602727800000|2020-10-15 02:10:00|||||||||123
1602728100000|2020-10-15 02:15:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|72
1602728400000|2020-10-15 02:20:00|||||||||120
1602728700000|2020-10-15 02:25:00|||||||||27
1602729000000|2020-10-15 02:30:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1687
1602729300000|2020-10-15 02:35:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|718
1602729600000|2020-10-15 02:40:00|||||||||19
1602729900000|2020-10-15 02:45:00|||||||||8
1602730200000|2020-10-15 02:50:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1111
1602730500000|2020-10-15 02:55:00|||||||||57
1602730800000|2020-10-15 03:00:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|965
1602731100000|2020-10-15 03:05:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|1554
1602731400000|2020-10-15 03:10:00|||||||||247
1602731700000|2020-10-15 03:15:00|||||||||1041
1602732000000|2020-10-15 03:20:00|||||||||226
1602732300000|2020-10-15 03:25:00|||||||||59
1602732600000|2020-10-15 03:30:00|||||||||591
1602732900000|2020-10-15 03:35:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|1052
1602733200000|2020-10-15 03:40:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|117
1602733500000|2020-10-15 03:45:00|||||||||168
1602733800000|2020-10-15 03:50:00|||||||||68
1602734100000|2020-10-15 03:55:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|194
1602734400000|2020-10-15 04:00:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|449
1602734700000|2020-10-15 04:05:00|||||||||19
1602735000000|2020-10-15 04:10:00|||||||||50
1602735300000|2020-10-15 04:15:00|||||||||74
1602735600000|2020-10-15 04:20:00|||||||||6
1602735900000|2020-10-15 04:25:00|||||||||56
1602736200000|2020-10-15 04:30:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|169
1602736500000|2020-10-15 04:35:00|||||||||4
1602736800000|2020-10-15 04:40:00|||||||||19
1602737100000|2020-10-15 04:45:00|||||||||521
1602737400000|2020-10-15 04:50:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1782
1602737700000|2020-10-15 04:55:00|||||||||181
1602738000000|2020-10-15 05:00:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|603
1602738300000|2020-10-15 05:05:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|497
1602738600000|2020-10-15 05:10:00|||||||||20
1602738900000|2020-10-15 05:15:00|||||||||7
1602739200000|2020-10-15 05:20:00|||||||||102
1602739500000|2020-10-15 05:25:00|||||||||139
1602739800000|2020-10-15 05:30:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1305
1602740100000|2020-10-15 05:35:00|||||||||9
1602740400000|2020-10-15 05:40:00|||||||||27
1602740700000|2020-10-15 05:45:00|||||||||140
1602741000000|2020-10-15 05:50:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|166
1602741300000|2020-10-15 05:55:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1732
1602741600000|2020-10-15 06:00:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|480
1602741900000|2020-10-15 06:05:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1190
1602742200000|2020-10-15 06:10:00|||||||||209
1602742500000|2020-10-15 06:15:00|||||||||876
1602742800000|2020-10-15 06:20:00|||||||||571
1602743100000|2020-10-15 06:25:00|13929.3|13925.3|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|2816
1602743400000|2020-10-15 06:30:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1480
1602743700000|2020-10-15 06:35:00|||||||||369
1602744000000|2020-10-15 06:40:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|3207
1602744300000|2020-10-15 06:45:00|13934|13930|13934|13930|13935.6|13931.6|13932.5|13928.5|6485
1602744600000|2020-10-15 06:50:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|868
1602744900000|2020-10-15 06:55:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|2125
1602745200000|2020-10-15 07:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|4751
1602745500000|2020-10-15 07:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1322
1602745800000|2020-10-15 07:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2538
1602746100000|2020-10-15 07:15:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|2860
1602746400000|2020-10-15 07:20:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|5091
1602746700000|2020-10-15 07:25:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|2812
1602747000000|2020-10-15 07:30:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2323
1602747300000|2020-10-15 07:35:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3792
1602747600000|2020-10-15 07:40:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|3818
1602747900000|2020-10-15 07:45:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|816
1602748200000|2020-10-15 07:50:00|||||||||703
1602748500000|2020-10-15 07:55:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2009
1602748800000|2020-10-15 08:00:00|||||||||692
1602749100000|2020-10-15 08:05:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1217
1602749400000|2020-10-15 08:10:00|||||||||474
1602749700000|2020-10-15 08:15:00|||||||||332
1602750000000|2020-10-15 08:20:00|||||||||857
1602750300000|2020-10-15 08:25:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1741
1602750600000|2020-10-15 08:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3235
1602750900000|2020-10-15 08:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|7773
1602751200000|2020-10-15 08:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2127
1602751500000|2020-10-15 08:45:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|4561
1602751800000|2020-10-15 08:50:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2191
1602752100000|2020-10-15 08:55:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2194
1602752400000|2020-10-15 09:00:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2334
1602752700000|2020-10-15 09:05:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|5434
1602753000000|2020-10-15 09:10:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3101
1602753300000|2020-10-15 09:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1280
1602753600000|2020-10-15 09:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3995
1602753900000|2020-10-15 09:25:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1976
1602754200000|2020-10-15 09:30:00|13939.5|13935.5|13940.3|13936.3|13940.3|13936.3|13939.5|13935.5|1602
1602754500000|2020-10-15 09:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1358
1602754800000|2020-10-15 09:40:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1985
1602755100000|2020-10-15 09:45:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2292
1602755400000|2020-10-15 09:50:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2514
1602755700000|2020-10-15 09:55:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2569
1602756000000|2020-10-15 10:00:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1780
1602756300000|2020-10-15 10:05:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|3109
1602756600000|2020-10-15 10:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|355
1602756900000|2020-10-15 10:15:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|5124
1602757200000|2020-10-15 10:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1254
1602757500000|2020-10-15 10:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|944
1602757800000|2020-10-15 10:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1922
1602758100000|2020-10-15 10:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1226
1602758400000|2020-10-15 10:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1813
1602758700000|2020-10-15 10:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1861
1602759000000|2020-10-15 10:50:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1979
1602759300000|2020-10-15 10:55:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|625
1602759600000|2020-10-15 11:00:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1294
1602759900000|2020-10-15 11:05:00|||||||||818
1602760200000|2020-10-15 11:10:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1305
1602760500000|2020-10-15 11:15:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1379
1602760800000|2020-10-15 11:20:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3272
1602761100000|2020-10-15 11:25:00|||||||||1320
1602761400000|2020-10-15 11:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|433
1602761700000|2020-10-15 11:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|4393
1602762000000|2020-10-15 11:40:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2700
1602762300000|2020-10-15 11:45:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2340
1602762600000|2020-10-15 11:50:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1714
1602762900000|2020-10-15 11:55:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3068
1602763200000|2020-10-15 12:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1133
1602763500000|2020-10-15 12:05:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3051
1602763800000|2020-10-15 12:10:00|13941.1|13937.1|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4412
1602764100000|2020-10-15 12:15:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1308
1602764400000|2020-10-15 12:20:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2830
1602764700000|2020-10-15 12:25:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2732
1602765000000|2020-10-15 12:30:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|7497
1602765300000|2020-10-15 12:35:00|13943.4|13939.4|13940.3|13936.3|13945|13941|13940.3|13936.3|7722
1602765600000|2020-10-15 12:40:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|3426
1602765900000|2020-10-15 12:45:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1462
1602766200000|2020-10-15 12:50:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|3231
1602766500000|2020-10-15 12:55:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|3523
1602766800000|2020-10-15 13:00:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2778
1602767100000|2020-10-15 13:05:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|3898
1602767400000|2020-10-15 13:10:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|3853
1602767700000|2020-10-15 13:15:00|13938.7|13934.7|13937.2|13933.2|13940.3|13936.3|13937.2|13933.2|3361
1602768000000|2020-10-15 13:20:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|4426
1602768300000|2020-10-15 13:25:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|8632
1602768600000|2020-10-15 13:30:00|13937.2|13933.2|13934|13930|13937.2|13933.2|13932.5|13928.5|9800
1602768900000|2020-10-15 13:35:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|15578
1602769200000|2020-10-15 13:40:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|10190
1602769500000|2020-10-15 13:45:00|13934|13930|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|6583
1602769800000|2020-10-15 13:50:00|13930.9|13926.9|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|16344
1602770100000|2020-10-15 13:55:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2026
1602770400000|2020-10-15 14:00:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|5360
1602770700000|2020-10-15 14:05:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|10300
1602771000000|2020-10-15 14:10:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|8219
1602771300000|2020-10-15 14:15:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|5344
1602771600000|2020-10-15 14:20:00|13926.2|13922.2|13930.9|13926.9|13930.9|13926.9|13926.2|13922.2|4762
1602771900000|2020-10-15 14:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|5748
1602772200000|2020-10-15 14:30:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|4742
1602772500000|2020-10-15 14:35:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|9242
1602772800000|2020-10-15 14:40:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|4099
1602773100000|2020-10-15 14:45:00|13932.5|13928.5|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|6716
1602773400000|2020-10-15 14:50:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|3302
1602773700000|2020-10-15 14:55:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|5021
1602774000000|2020-10-15 15:00:00|||||||||2143
1602774300000|2020-10-15 15:05:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|4123
1602774600000|2020-10-15 15:10:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|8104
1602774900000|2020-10-15 15:15:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|2017
1602775200000|2020-10-15 15:20:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|2526
1602775500000|2020-10-15 15:25:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|2633
1602775800000|2020-10-15 15:30:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|3145
1602776100000|2020-10-15 15:35:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|5300
1602776400000|2020-10-15 15:40:00|||||||||481
1602776700000|2020-10-15 15:45:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|6852
1602777000000|2020-10-15 15:50:00|13924.7|13920.7|13923.1|13919.1|13926.2|13922.2|13923.1|13919.1|10013
1602777300000|2020-10-15 15:55:00|13921.5|13917.5|13924.7|13920.7|13926.2|13922.2|13921.5|13917.5|5205
1602777600000|2020-10-15 16:00:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1301
1602777900000|2020-10-15 16:05:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|9795
1602778200000|2020-10-15 16:10:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|2882
1602778500000|2020-10-15 16:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|3658
1602778800000|2020-10-15 16:20:00|||||||||851
1602779100000|2020-10-15 16:25:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2829
1602779400000|2020-10-15 16:30:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2043
1602779700000|2020-10-15 16:35:00|||||||||503
1602780000000|2020-10-15 16:40:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|3028
1602780300000|2020-10-15 16:45:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|6187
1602780600000|2020-10-15 16:50:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2227
1602780900000|2020-10-15 16:55:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2763
1602781200000|2020-10-15 17:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1401
1602781500000|2020-10-15 17:05:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2000
1602781800000|2020-10-15 17:10:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2329
1602782100000|2020-10-15 17:15:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|3975
1602782400000|2020-10-15 17:20:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2821
1602782700000|2020-10-15 17:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|545
1602783000000|2020-10-15 17:30:00|||||||||1020
1602783300000|2020-10-15 17:35:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|5122
1602783600000|2020-10-15 17:40:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|249
1602783900000|2020-10-15 17:45:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|5388
1602784200000|2020-10-15 17:50:00|||||||||2054
1602784500000|2020-10-15 17:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1956
1602784800000|2020-10-15 18:00:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|4583
1602785100000|2020-10-15 18:05:00|||||||||114
1602785400000|2020-10-15 18:10:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3603
1602785700000|2020-10-15 18:15:00|||||||||935
1602786000000|2020-10-15 18:20:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2418
1602786300000|2020-10-15 18:25:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1394
1602786600000|2020-10-15 18:30:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|2077
1602786900000|2020-10-15 18:35:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|6193
1602787200000|2020-10-15 18:40:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|1957
1602787500000|2020-10-15 18:45:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2838
1602787800000|2020-10-15 18:50:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|6059
1602788100000|2020-10-15 18:55:00|13915.3|13911.3|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|3261
1602788400000|2020-10-15 19:00:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13909|13905|10820
1602788700000|2020-10-15 19:05:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3586
1602789000000|2020-10-15 19:10:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3162
1602789300000|2020-10-15 19:15:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|3826
1602789600000|2020-10-15 19:20:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1913
1602789900000|2020-10-15 19:25:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|3444
1602790200000|2020-10-15 19:30:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3411
1602790500000|2020-10-15 19:35:00|||||||||2841
1602790800000|2020-10-15 19:40:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|7049
1602791100000|2020-10-15 19:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|6232
1602791400000|2020-10-15 19:50:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1968
1602791700000|2020-10-15 19:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|2806
1602792000000|2020-10-15 20:00:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|4167
1602792300000|2020-10-15 20:05:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|635
1602792600000|2020-10-15 20:10:00|||||||||483
1602792900000|2020-10-15 20:15:00|||||||||949
1602793200000|2020-10-15 20:20:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1391
1602793500000|2020-10-15 20:25:00|||||||||573
1602793800000|2020-10-15 20:30:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2447
1602794100000|2020-10-15 20:35:00|||||||||329
1602794400000|2020-10-15 20:40:00|13909|13905|13909|13905|13909|13905|13909|13905|4098
1602794700000|2020-10-15 20:45:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|2468
1602795000000|2020-10-15 20:50:00|||||||||917
1602795300000|2020-10-15 20:55:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|4711
1602799200000|2020-10-15 22:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1941
1602799500000|2020-10-15 22:05:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|883
1602799800000|2020-10-15 22:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1614
1602800100000|2020-10-15 22:15:00|||||||||16
1602800400000|2020-10-15 22:20:00|||||||||251
1602800700000|2020-10-15 22:25:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1068
1602801000000|2020-10-15 22:30:00|||||||||88
1602801300000|2020-10-15 22:35:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1087
1602801600000|2020-10-15 22:40:00|||||||||118
1602801900000|2020-10-15 22:45:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|677
1602802200000|2020-10-15 22:50:00|||||||||10
1602802500000|2020-10-15 22:55:00|||||||||748
1602802800000|2020-10-15 23:00:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|495
1602803100000|2020-10-15 23:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|682
1602803400000|2020-10-15 23:10:00|||||||||1
1602803700000|2020-10-15 23:15:00|||||||||35
1602804000000|2020-10-15 23:20:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1296
1602804300000|2020-10-15 23:25:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1014
1602804600000|2020-10-15 23:30:00|||||||||252
1602804900000|2020-10-15 23:35:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|507
1602805200000|2020-10-15 23:40:00|||||||||230
1602805500000|2020-10-15 23:45:00|||||||||92
1602805800000|2020-10-15 23:50:00|||||||||670
1602806100000|2020-10-15 23:55:00|||||||||38
1602806400000|2020-10-16 00:00:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|256
1602806700000|2020-10-16 00:05:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|895
1602807000000|2020-10-16 00:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|362
1602807300000|2020-10-16 00:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1292
1602807600000|2020-10-16 00:20:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2205
1602807900000|2020-10-16 00:25:00|||||||||544
1602808200000|2020-10-16 00:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|751
1602808500000|2020-10-16 00:35:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1033
1602808800000|2020-10-16 00:40:00|||||||||228
1602809100000|2020-10-16 00:45:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1435
1602809400000|2020-10-16 00:50:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|392
1602809700000|2020-10-16 00:55:00|||||||||40
1602810000000|2020-10-16 01:00:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|652
1602810300000|2020-10-16 01:05:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1843
1602810600000|2020-10-16 01:10:00|||||||||152
1602810900000|2020-10-16 01:15:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1321
1602811200000|2020-10-16 01:20:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|855
1602811500000|2020-10-16 01:25:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|180
1602811800000|2020-10-16 01:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|186
1602812100000|2020-10-16 01:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|158
1602812400000|2020-10-16 01:40:00|||||||||2
1602812700000|2020-10-16 01:45:00|||||||||90
1602813000000|2020-10-16 01:50:00|||||||||2
1602813300000|2020-10-16 01:55:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1883
1602813600000|2020-10-16 02:00:00|||||||||14
1602813900000|2020-10-16 02:05:00|||||||||11
1602814200000|2020-10-16 02:10:00|||||||||8
1602814500000|2020-10-16 02:15:00|||||||||100
1602814800000|2020-10-16 02:20:00|||||||||4
1602815100000|2020-10-16 02:25:00|||||||||82
1602815400000|2020-10-16 02:30:00|||||||||6
1602815700000|2020-10-16 02:35:00|||||||||7
1602816000000|2020-10-16 02:40:00|||||||||2
1602816300000|2020-10-16 02:45:00|||||||||1
1602816600000|2020-10-16 02:50:00|||||||||3
1602816900000|2020-10-16 02:55:00|||||||||59
1602817200000|2020-10-16 03:00:00|||||||||5
1602817500000|2020-10-16 03:05:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|871
1602817800000|2020-10-16 03:10:00|||||||||265
1602818100000|2020-10-16 03:15:00|||||||||103
1602818400000|2020-10-16 03:20:00|||||||||11
1602818700000|2020-10-16 03:25:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1889
1602819000000|2020-10-16 03:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|833
1602819300000|2020-10-16 03:35:00|||||||||17
1602819600000|2020-10-16 03:40:00|||||||||200
1602819900000|2020-10-16 03:45:00|||||||||5
1602820200000|2020-10-16 03:50:00|||||||||25
1602820800000|2020-10-16 04:00:00|||||||||55
1602821100000|2020-10-16 04:05:00|||||||||53
1602821400000|2020-10-16 04:10:00|||||||||64
1602821700000|2020-10-16 04:15:00|||||||||65
1602822000000|2020-10-16 04:20:00|||||||||1
1602822300000|2020-10-16 04:25:00|||||||||71
1602822600000|2020-10-16 04:30:00|||||||||94
1602822900000|2020-10-16 04:35:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|696
1602823200000|2020-10-16 04:40:00|||||||||6
1602823500000|2020-10-16 04:45:00|||||||||37
1602823800000|2020-10-16 04:50:00|||||||||6
1602824100000|2020-10-16 04:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|61
1602824400000|2020-10-16 05:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1600
1602824700000|2020-10-16 05:05:00|||||||||13
1602825000000|2020-10-16 05:10:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|820
1602825300000|2020-10-16 05:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|156
1602825600000|2020-10-16 05:20:00|||||||||32
1602825900000|2020-10-16 05:25:00|13916.1|13912.1|13916.8|13912.8|13916.8|13912.8|13916.1|13912.1|3122
1602826200000|2020-10-16 05:30:00|||||||||102
1602826500000|2020-10-16 05:35:00|||||||||51
1602826800000|2020-10-16 05:40:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|372
1602827100000|2020-10-16 05:45:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|725
1602827400000|2020-10-16 05:50:00|||||||||70
1602827700000|2020-10-16 05:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|241
1602828000000|2020-10-16 06:00:00|13916.8|13912.8|13920|13916|13920|13916|13916.8|13912.8|2382
1602828300000|2020-10-16 06:05:00|||||||||480
1602828600000|2020-10-16 06:10:00|||||||||804
1602828900000|2020-10-16 06:15:00|||||||||261
1602829200000|2020-10-16 06:20:00|||||||||300
1602829500000|2020-10-16 06:25:00|||||||||469
1602829800000|2020-10-16 06:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1169
1602830100000|2020-10-16 06:35:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|2816
1602830400000|2020-10-16 06:40:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1191
1602830700000|2020-10-16 06:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|690
1602831000000|2020-10-16 06:50:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1277
1602831300000|2020-10-16 06:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|395
1602831600000|2020-10-16 07:00:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|3540
1602831900000|2020-10-16 07:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|3282
1602832200000|2020-10-16 07:10:00|||||||||984
1602832500000|2020-10-16 07:15:00|13916.8|13912.8|13918.4|13914.4|13920|13916|13916.8|13912.8|800
1602832800000|2020-10-16 07:20:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1993
1602833100000|2020-10-16 07:25:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|598
1602833400000|2020-10-16 07:30:00|13916.8|13912.8|13920|13916|13920|13916|13916.8|13912.8|1572
1602833700000|2020-10-16 07:35:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1838
1602834000000|2020-10-16 07:40:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|2429
1602834300000|2020-10-16 07:45:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1326
1602834600000|2020-10-16 07:50:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|664
1602834900000|2020-10-16 07:55:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|732
1602835200000|2020-10-16 08:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1347
1602835500000|2020-10-16 08:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1360
1602835800000|2020-10-16 08:10:00|||||||||1221
1602836100000|2020-10-16 08:15:00|||||||||553
1602836400000|2020-10-16 08:20:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1008
1602836700000|2020-10-16 08:25:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1444
1602837000000|2020-10-16 08:30:00|||||||||265
1602837300000|2020-10-16 08:35:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|949
1602837600000|2020-10-16 08:40:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|605
1602837900000|2020-10-16 08:45:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1420
1602838200000|2020-10-16 08:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|461
1602838500000|2020-10-16 08:55:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|445
1602838800000|2020-10-16 09:00:00|||||||||220
1602839100000|2020-10-16 09:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|700
1602839400000|2020-10-16 09:10:00|||||||||207
1602839700000|2020-10-16 09:15:00|||||||||99
1602840000000|2020-10-16 09:20:00|||||||||1983
1602840300000|2020-10-16 09:25:00|||||||||164
1602840600000|2020-10-16 09:30:00|||||||||206
1602840900000|2020-10-16 09:35:00|13920|13916|13920|13916|13920|13916|13920|13916|2030
1602841200000|2020-10-16 09:40:00|||||||||620
1602841500000|2020-10-16 09:45:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|3066
1602841800000|2020-10-16 09:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1516
1602842100000|2020-10-16 09:55:00|||||||||310
1602842400000|2020-10-16 10:00:00|||||||||486
1602842700000|2020-10-16 10:05:00|||||||||178
1602843000000|2020-10-16 10:10:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2293
1602843300000|2020-10-16 10:15:00|||||||||715
1602843600000|2020-10-16 10:20:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1851
1602843900000|2020-10-16 10:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|3193
1602844200000|2020-10-16 10:30:00|||||||||1998
1602844500000|2020-10-16 10:35:00|||||||||352
1602844800000|2020-10-16 10:40:00|||||||||266
1602845100000|2020-10-16 10:45:00|||||||||74
1602845400000|2020-10-16 10:50:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|7677
1602845700000|2020-10-16 10:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3455
1602846000000|2020-10-16 11:00:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|2455
1602846300000|2020-10-16 11:05:00|||||||||289
1602846600000|2020-10-16 11:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1461
1602846900000|2020-10-16 11:15:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|2066
1602847200000|2020-10-16 11:20:00|13920|13916|13920|13916|13920|13916|13920|13916|168
1602847500000|2020-10-16 11:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|658
1602847800000|2020-10-16 11:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|697
1602848100000|2020-10-16 11:35:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1378
1602848400000|2020-10-16 11:40:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2140
1602848700000|2020-10-16 11:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1310
1602849000000|2020-10-16 11:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1372
1602849300000|2020-10-16 11:55:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|5379
1602849600000|2020-10-16 12:00:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|2305
1602849900000|2020-10-16 12:05:00|||||||||2197
1602850200000|2020-10-16 12:10:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13920|13916|4204
1602850500000|2020-10-16 12:15:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|5862
1602850800000|2020-10-16 12:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|3139
1602851100000|2020-10-16 12:25:00|13920|13916|13920|13916|13920|13916|13920|13916|1624
1602851400000|2020-10-16 12:30:00|13918.4|13914.4|13912.2|13908.2|13918.4|13914.4|13912.2|13908.2|12227
1602851700000|2020-10-16 12:35:00|13910.6|13906.6|13904.3|13900.3|13910.6|13906.6|13904.3|13900.3|18077
1602852000000|2020-10-16 12:40:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|3139
1602852300000|2020-10-16 12:45:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13899.7|13895.7|13158
1602852600000|2020-10-16 12:50:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|6856
1602852900000|2020-10-16 12:55:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|4769
1602853200000|2020-10-16 13:00:00|13901.2|13897.2|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|1028
1602853500000|2020-10-16 13:05:00|13905.9|13901.9|13910.6|13906.6|13910.6|13906.6|13904.3|13900.3|13421
1602853800000|2020-10-16 13:10:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|4715
1602854100000|2020-10-16 13:15:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|6595
1602854400000|2020-10-16 13:20:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|4877
1602854700000|2020-10-16 13:25:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|1710
1602855000000|2020-10-16 13:30:00|13913.7|13909.7|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|9424
1602855300000|2020-10-16 13:35:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|5424
1602855600000|2020-10-16 13:40:00|13915.3|13911.3|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|2914
1602855900000|2020-10-16 13:45:00|13916.8|13912.8|13920|13916|13921.5|13917.5|13916.8|13912.8|3788
1602856200000|2020-10-16 13:50:00|13921.5|13917.5|13923.1|13919.1|13924.7|13920.7|13920|13916|16040
1602856500000|2020-10-16 13:55:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|5685
1602856800000|2020-10-16 14:00:00|13919.2|13915.2|13915.3|13911.3|13920|13916|13913.7|13909.7|11205
1602857100000|2020-10-16 14:05:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|4346
1602857400000|2020-10-16 14:10:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2316
1602857700000|2020-10-16 14:15:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|4299
1602858000000|2020-10-16 14:20:00|||||||||498
1602858300000|2020-10-16 14:25:00|13909|13905|13907.5|13903.5|13909|13905|13905.9|13901.9|8265
1602858600000|2020-10-16 14:30:00|13905.9|13901.9|13909|13905|13909|13905|13905.9|13901.9|8476
1602858900000|2020-10-16 14:35:00|13907.5|13903.5|13910.6|13906.6|13910.6|13906.6|13905.9|13901.9|4796
1602859200000|2020-10-16 14:40:00|13912.2|13908.2|13909|13905|13912.2|13908.2|13909|13905|5034
1602859500000|2020-10-16 14:45:00|13909.8|13905.8|13909|13905|13910.6|13906.6|13907.5|13903.5|3515
1602859800000|2020-10-16 14:50:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|2374
1602860100000|2020-10-16 14:55:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|2472
1602860400000|2020-10-16 15:00:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13907.5|13903.5|5390
1602860700000|2020-10-16 15:05:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1461
1602861000000|2020-10-16 15:10:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|2904
1602861300000|2020-10-16 15:15:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|4299
1602861600000|2020-10-16 15:20:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|4502
1602861900000|2020-10-16 15:25:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1226
1602862200000|2020-10-16 15:30:00|||||||||2310
1602862500000|2020-10-16 15:35:00|||||||||686
1602862800000|2020-10-16 15:40:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2957
1602863100000|2020-10-16 15:45:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|557
1602863400000|2020-10-16 15:50:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1322
1602863700000|2020-10-16 15:55:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|635
1602864000000|2020-10-16 16:00:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|879
1602864300000|2020-10-16 16:05:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|3100
1602864600000|2020-10-16 16:10:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1979
1602864900000|2020-10-16 16:15:00|||||||||456
1602865200000|2020-10-16 16:20:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|2275
1602865500000|2020-10-16 16:25:00|13909|13905|13909|13905|13909|13905|13909|13905|650
1602865800000|2020-10-16 16:30:00|13907.5|13903.5|13909|13905|13910.6|13906.6|13907.5|13903.5|2727
1602866100000|2020-10-16 16:35:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|8859
1602866400000|2020-10-16 16:40:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|3986
1602866700000|2020-10-16 16:45:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|7139
1602867000000|2020-10-16 16:50:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1702
1602867300000|2020-10-16 16:55:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|613
1602867600000|2020-10-16 17:00:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1777
1602867900000|2020-10-16 17:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|971
1602868200000|2020-10-16 17:10:00|||||||||138
1602868500000|2020-10-16 17:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|402
1602868800000|2020-10-16 17:20:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3339
1602869100000|2020-10-16 17:25:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1708
1602869400000|2020-10-16 17:30:00|||||||||348
1602869700000|2020-10-16 17:35:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|326
1602870000000|2020-10-16 17:40:00|||||||||731
1602870300000|2020-10-16 17:45:00|||||||||356
1602870600000|2020-10-16 17:50:00|||||||||116
1602870900000|2020-10-16 17:55:00|||||||||109
1602871200000|2020-10-16 18:00:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1728
1602871500000|2020-10-16 18:05:00|||||||||219
1602871800000|2020-10-16 18:10:00|||||||||1002
1602872100000|2020-10-16 18:15:00|||||||||130
1602872400000|2020-10-16 18:20:00|||||||||90
1602872700000|2020-10-16 18:25:00|13909|13905|13909|13905|13909|13905|13909|13905|1618
1602873000000|2020-10-16 18:30:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|915
1602873300000|2020-10-16 18:35:00|||||||||552
1602873600000|2020-10-16 18:40:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|2944
1602873900000|2020-10-16 18:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2480
1602874200000|2020-10-16 18:50:00|||||||||691
1602874500000|2020-10-16 18:55:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|7862
1602874800000|2020-10-16 19:00:00|13909|13905|13910.6|13906.6|13912.2|13908.2|13909|13905|4832
1602875100000|2020-10-16 19:05:00|||||||||922
1602875400000|2020-10-16 19:10:00|||||||||253
1602875700000|2020-10-16 19:15:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|3816
1602876000000|2020-10-16 19:20:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|1111
1602876300000|2020-10-16 19:25:00|||||||||1366
1602876600000|2020-10-16 19:30:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|1417
1602876900000|2020-10-16 19:35:00|||||||||228
1602877200000|2020-10-16 19:40:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|6470
1602877500000|2020-10-16 19:45:00|||||||||1297
1602877800000|2020-10-16 19:50:00|||||||||1384
1602878100000|2020-10-16 19:55:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1628
1602878400000|2020-10-16 20:00:00|||||||||1220
1602878700000|2020-10-16 20:05:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1916
1602879000000|2020-10-16 20:10:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|3689
1602879300000|2020-10-16 20:15:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1903
1602879600000|2020-10-16 20:20:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|2019
1602879900000|2020-10-16 20:25:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2473
1602880200000|2020-10-16 20:30:00|13905.9|13901.9|13902.8|13898.8|13905.9|13901.9|13902.8|13898.8|6551
1602880500000|2020-10-16 20:35:00|||||||||700
1602880800000|2020-10-16 20:40:00|||||||||1265
1602881100000|2020-10-16 20:45:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|3535
1602881400000|2020-10-16 20:50:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|2852
1602881700000|2020-10-16 20:55:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|2783
1603058400000|2020-10-18 22:00:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|1262
1603058700000|2020-10-18 22:05:00|13903.6|13899.6|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|428
1603059000000|2020-10-18 22:10:00|||||||||240
1603059300000|2020-10-18 22:15:00|||||||||10
1603059600000|2020-10-18 22:20:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|1273
1603059900000|2020-10-18 22:25:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|996
1603060200000|2020-10-18 22:30:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2225
1603060500000|2020-10-18 22:35:00|||||||||110
1603060800000|2020-10-18 22:40:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2352
1603061100000|2020-10-18 22:45:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|965
1603061400000|2020-10-18 22:50:00|||||||||177
1603061700000|2020-10-18 22:55:00|||||||||355
1603062000000|2020-10-18 23:00:00|||||||||2
1603062300000|2020-10-18 23:05:00|||||||||13
1603062600000|2020-10-18 23:10:00|||||||||230
1603062900000|2020-10-18 23:15:00|||||||||51
1603063200000|2020-10-18 23:20:00|||||||||46
1603063500000|2020-10-18 23:25:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1844
1603063800000|2020-10-18 23:30:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1243
1603064100000|2020-10-18 23:35:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|5489
1603064400000|2020-10-18 23:40:00|||||||||331
1603064700000|2020-10-18 23:45:00|13895|13891|13895|13891|13895|13891|13895|13891|619
1603065000000|2020-10-18 23:50:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|2777
1603065300000|2020-10-18 23:55:00|||||||||195
1603065600000|2020-10-19 00:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|551
1603065900000|2020-10-19 00:05:00|||||||||263
1603066200000|2020-10-19 00:10:00|||||||||352
1603066500000|2020-10-19 00:15:00|||||||||214
1603066800000|2020-10-19 00:20:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1053
1603067100000|2020-10-19 00:25:00|||||||||74
1603067400000|2020-10-19 00:30:00|||||||||21
1603067700000|2020-10-19 00:35:00|||||||||78
1603068000000|2020-10-19 00:40:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1698
1603068300000|2020-10-19 00:45:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|66
1603068600000|2020-10-19 00:50:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|546
1603068900000|2020-10-19 00:55:00|||||||||44
1603069200000|2020-10-19 01:00:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1522
1603069500000|2020-10-19 01:05:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|857
1603069800000|2020-10-19 01:10:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|1003
1603070100000|2020-10-19 01:15:00|||||||||321
1603070400000|2020-10-19 01:20:00|||||||||257
1603070700000|2020-10-19 01:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|95
1603071000000|2020-10-19 01:30:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1890
1603071300000|2020-10-19 01:35:00|||||||||12
1603071600000|2020-10-19 01:40:00|||||||||878
1603071900000|2020-10-19 01:45:00|||||||||632
1603072200000|2020-10-19 01:50:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1139
1603072500000|2020-10-19 01:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|1766
1603072800000|2020-10-19 02:00:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1970
1603073100000|2020-10-19 02:05:00|||||||||115
1603073400000|2020-10-19 02:10:00|||||||||126
1603073700000|2020-10-19 02:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|690
1603074000000|2020-10-19 02:20:00|||||||||113
1603074300000|2020-10-19 02:25:00|||||||||29
1603074600000|2020-10-19 02:30:00|13895|13891|13895|13891|13895|13891|13895|13891|104
1603074900000|2020-10-19 02:35:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1207
1603075200000|2020-10-19 02:40:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|674
1603075500000|2020-10-19 02:45:00|||||||||71
1603075800000|2020-10-19 02:50:00|||||||||4
1603076100000|2020-10-19 02:55:00|||||||||77
1603076400000|2020-10-19 03:00:00|||||||||4
1603076700000|2020-10-19 03:05:00|||||||||180
1603077000000|2020-10-19 03:10:00|13895|13891|13895|13891|13895|13891|13895|13891|139
1603077300000|2020-10-19 03:15:00|||||||||31
1603077600000|2020-10-19 03:20:00|||||||||71
1603077900000|2020-10-19 03:25:00|||||||||708
1603078200000|2020-10-19 03:30:00|||||||||26
1603078500000|2020-10-19 03:35:00|||||||||2
1603078800000|2020-10-19 03:40:00|||||||||503
1603079100000|2020-10-19 03:45:00|||||||||43
1603079400000|2020-10-19 03:50:00|||||||||29
1603079700000|2020-10-19 03:55:00|||||||||49
1603080000000|2020-10-19 04:00:00|||||||||1
1603080300000|2020-10-19 04:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|763
1603080600000|2020-10-19 04:10:00|||||||||21
1603080900000|2020-10-19 04:15:00|||||||||265
1603081200000|2020-10-19 04:20:00|13895|13891|13895|13891|13895|13891|13895|13891|239
1603081500000|2020-10-19 04:25:00|||||||||36
1603081800000|2020-10-19 04:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|204
1603082100000|2020-10-19 04:35:00|13895|13891|13895|13891|13895|13891|13895|13891|203
1603082400000|2020-10-19 04:40:00|||||||||251
1603082700000|2020-10-19 04:45:00|||||||||124
1603083000000|2020-10-19 04:50:00|||||||||250
1603083300000|2020-10-19 04:55:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|179
1603083600000|2020-10-19 05:00:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|706
1603083900000|2020-10-19 05:05:00|||||||||330
1603084200000|2020-10-19 05:10:00|||||||||111
1603084500000|2020-10-19 05:15:00|||||||||331
1603084800000|2020-10-19 05:20:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|770
1603085100000|2020-10-19 05:25:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|233
1603085400000|2020-10-19 05:30:00|||||||||314
1603085700000|2020-10-19 05:35:00|13895|13891|13895|13891|13895|13891|13895|13891|143
1603086000000|2020-10-19 05:40:00|||||||||747
1603086300000|2020-10-19 05:45:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|266
1603086600000|2020-10-19 05:50:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|610
1603086900000|2020-10-19 05:55:00|||||||||453
1603087200000|2020-10-19 06:00:00|||||||||1331
1603087500000|2020-10-19 06:05:00|||||||||379
1603087800000|2020-10-19 06:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|946
1603088100000|2020-10-19 06:15:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|357
1603088400000|2020-10-19 06:20:00|||||||||353
1603088700000|2020-10-19 06:25:00|||||||||661
1603089000000|2020-10-19 06:30:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13895|13891|2724
1603089300000|2020-10-19 06:35:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1306
1603089600000|2020-10-19 06:40:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|2718
1603089900000|2020-10-19 06:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|679
1603090200000|2020-10-19 06:50:00|||||||||440
1603090500000|2020-10-19 06:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3108
1603090800000|2020-10-19 07:00:00|13891.8|13887.8|13887.2|13883.2|13891.8|13887.8|13887.2|13883.2|5543
1603091100000|2020-10-19 07:05:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|5083
1603091400000|2020-10-19 07:10:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2332
1603091700000|2020-10-19 07:15:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|1444
1603092000000|2020-10-19 07:20:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1201
1603092300000|2020-10-19 07:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1505
1603092600000|2020-10-19 07:30:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|3890
1603092900000|2020-10-19 07:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|773
1603093200000|2020-10-19 07:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1546
1603093500000|2020-10-19 07:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1848
1603093800000|2020-10-19 07:50:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1310
1603094100000|2020-10-19 07:55:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1442
1603094400000|2020-10-19 08:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1281
1603094700000|2020-10-19 08:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2211
1603095000000|2020-10-19 08:10:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|738
1603095300000|2020-10-19 08:15:00|||||||||410
1603095600000|2020-10-19 08:20:00|||||||||1260
1603095900000|2020-10-19 08:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2531
1603096200000|2020-10-19 08:30:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|469
1603096500000|2020-10-19 08:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1184
1603096800000|2020-10-19 08:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|952
1603097100000|2020-10-19 08:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1461
1603097400000|2020-10-19 08:50:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1811
1603097700000|2020-10-19 08:55:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2269
1603098000000|2020-10-19 09:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1635
1603098300000|2020-10-19 09:05:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|2469
1603098600000|2020-10-19 09:10:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2344
1603098900000|2020-10-19 09:15:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1736
1603099200000|2020-10-19 09:20:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1184
1603099500000|2020-10-19 09:25:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|955
1603099800000|2020-10-19 09:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|273
1603100100000|2020-10-19 09:35:00|13884|13880|13884|13880|13884|13880|13884|13880|2117
1603100400000|2020-10-19 09:40:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|3142
1603100700000|2020-10-19 09:45:00|||||||||92
1603101000000|2020-10-19 09:50:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|4011
1603101300000|2020-10-19 09:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|116
1603101600000|2020-10-19 10:00:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2689
1603101900000|2020-10-19 10:05:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2327
1603102200000|2020-10-19 10:10:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1367
1603102500000|2020-10-19 10:15:00|13884|13880|13884|13880|13884|13880|13884|13880|647
1603102800000|2020-10-19 10:20:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|957
1603103100000|2020-10-19 10:25:00|||||||||185
1603103400000|2020-10-19 10:30:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|1704
1603103700000|2020-10-19 10:35:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|2502
1603104000000|2020-10-19 10:40:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2546
1603104300000|2020-10-19 10:45:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|675
1603104600000|2020-10-19 10:50:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|2484
1603104900000|2020-10-19 10:55:00|||||||||156
1603105200000|2020-10-19 11:00:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1186
1603105500000|2020-10-19 11:05:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|4122
1603105800000|2020-10-19 11:10:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2797
1603106100000|2020-10-19 11:15:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2470
1603106400000|2020-10-19 11:20:00|||||||||263
1603106700000|2020-10-19 11:25:00|13877.8|13873.8|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|2200
1603107000000|2020-10-19 11:30:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|5295
1603107300000|2020-10-19 11:35:00|||||||||233
1603107600000|2020-10-19 11:40:00|||||||||1805
1603107900000|2020-10-19 11:45:00|||||||||2693
1603108200000|2020-10-19 11:50:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2439
1603108500000|2020-10-19 11:55:00|||||||||1473
1603108800000|2020-10-19 12:00:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|11018
1603109100000|2020-10-19 12:05:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|4932
1603109400000|2020-10-19 12:10:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3095
1603109700000|2020-10-19 12:15:00|||||||||551
1603110000000|2020-10-19 12:20:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|8942
1603110300000|2020-10-19 12:25:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|2291
1603110600000|2020-10-19 12:30:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|1419
1603110900000|2020-10-19 12:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|5740
1603111200000|2020-10-19 12:40:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|3945
1603111500000|2020-10-19 12:45:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2801
1603111800000|2020-10-19 12:50:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1212
1603112100000|2020-10-19 12:55:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2768
1603112400000|2020-10-19 13:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4970
1603112700000|2020-10-19 13:05:00|||||||||1691
1603113000000|2020-10-19 13:10:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1353
1603113300000|2020-10-19 13:15:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3688
1603113600000|2020-10-19 13:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1877
1603113900000|2020-10-19 13:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3768
1603114200000|2020-10-19 13:30:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13884|13880|8682
1603114500000|2020-10-19 13:35:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|2732
1603114800000|2020-10-19 13:40:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|8309
1603115100000|2020-10-19 13:45:00|13877.8|13873.8|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|5134
1603115400000|2020-10-19 13:50:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2746
1603115700000|2020-10-19 13:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|5128
1603116000000|2020-10-19 14:00:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|9816
1603116300000|2020-10-19 14:05:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13882.5|13878.5|5493
1603116600000|2020-10-19 14:10:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|2379
1603116900000|2020-10-19 14:15:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1725
1603117200000|2020-10-19 14:20:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1302
1603117500000|2020-10-19 14:25:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|7128
1603117800000|2020-10-19 14:30:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|3986
1603118100000|2020-10-19 14:35:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13880.9|13876.9|8886
1603118400000|2020-10-19 14:40:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1710
1603118700000|2020-10-19 14:45:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|9353
1603119000000|2020-10-19 14:50:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|3825
1603119300000|2020-10-19 14:55:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|5106
1603119600000|2020-10-19 15:00:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|3336
1603119900000|2020-10-19 15:05:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2199
1603120200000|2020-10-19 15:10:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1805
1603120500000|2020-10-19 15:15:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|2964
1603120800000|2020-10-19 15:20:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|6265
1603121100000|2020-10-19 15:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2256
1603121400000|2020-10-19 15:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4639
1603121700000|2020-10-19 15:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1267
1603122000000|2020-10-19 15:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4733
1603122300000|2020-10-19 15:45:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|6466
1603122600000|2020-10-19 15:50:00|||||||||2271
1603122900000|2020-10-19 15:55:00|13890.3|13886.3|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|6297
1603123200000|2020-10-19 16:00:00|13895|13891|13891.8|13887.8|13895|13891|13891.8|13887.8|6836
1603123500000|2020-10-19 16:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|6886
1603123800000|2020-10-19 16:10:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13891.8|13887.8|4735
1603124100000|2020-10-19 16:15:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|5215
1603124400000|2020-10-19 16:20:00|||||||||1269
1603124700000|2020-10-19 16:25:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1691
1603125000000|2020-10-19 16:30:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2180
1603125300000|2020-10-19 16:35:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|3478
1603125600000|2020-10-19 16:40:00|13895|13891|13895|13891|13895|13891|13895|13891|1250
1603125900000|2020-10-19 16:45:00|||||||||108
1603126200000|2020-10-19 16:50:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|2876
1603126500000|2020-10-19 16:55:00|||||||||426
1603126800000|2020-10-19 17:00:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|934
1603127100000|2020-10-19 17:05:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|4880
1603127400000|2020-10-19 17:10:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13895|13891|5027
1603127700000|2020-10-19 17:15:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3549
1603128000000|2020-10-19 17:20:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3181
1603128300000|2020-10-19 17:25:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|985
1603128600000|2020-10-19 17:30:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|3264
1603128900000|2020-10-19 17:35:00|||||||||76
1603129200000|2020-10-19 17:40:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1066
1603129500000|2020-10-19 17:45:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1085
1603129800000|2020-10-19 17:50:00|||||||||983
1603130100000|2020-10-19 17:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1246
1603130400000|2020-10-19 18:00:00|||||||||322
1603130700000|2020-10-19 18:05:00|||||||||196
1603131000000|2020-10-19 18:10:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|751
1603131300000|2020-10-19 18:15:00|||||||||46
1603131600000|2020-10-19 18:20:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2601
1603131900000|2020-10-19 18:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1176
1603132200000|2020-10-19 18:30:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2469
1603132500000|2020-10-19 18:35:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1260
1603132800000|2020-10-19 18:40:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|4373
1603133100000|2020-10-19 18:45:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|902
1603133400000|2020-10-19 18:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|4652
1603133700000|2020-10-19 18:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|5348
1603134000000|2020-10-19 19:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3409
1603134300000|2020-10-19 19:05:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2983
1603134600000|2020-10-19 19:10:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|4408
1603134900000|2020-10-19 19:15:00|||||||||110
1603135200000|2020-10-19 19:20:00|||||||||133
1603135500000|2020-10-19 19:25:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|260
1603135800000|2020-10-19 19:30:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|4405
1603136100000|2020-10-19 19:35:00|||||||||533
1603136400000|2020-10-19 19:40:00|||||||||651
1603136700000|2020-10-19 19:45:00|||||||||1092
1603137000000|2020-10-19 19:50:00|||||||||2312
1603137300000|2020-10-19 19:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|3674
1603137600000|2020-10-19 20:00:00|||||||||1048
1603137900000|2020-10-19 20:05:00|||||||||470
1603138200000|2020-10-19 20:10:00|||||||||1063
1603138500000|2020-10-19 20:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|2857
1603138800000|2020-10-19 20:20:00|||||||||494
1603139100000|2020-10-19 20:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1650
1603139400000|2020-10-19 20:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3949
1603139700000|2020-10-19 20:35:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1081
1603140000000|2020-10-19 20:40:00|13884|13880|13884|13880|13884|13880|13884|13880|1375
1603140300000|2020-10-19 20:45:00|||||||||404
1603140600000|2020-10-19 20:50:00|||||||||1000
1603140900000|2020-10-19 20:55:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|4049
1603144800000|2020-10-19 22:00:00|||||||||872
1603145100000|2020-10-19 22:05:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1186
1603145400000|2020-10-19 22:10:00|||||||||100
1603145700000|2020-10-19 22:15:00|||||||||521
1603146000000|2020-10-19 22:20:00|||||||||43
1603146300000|2020-10-19 22:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|440
1603146600000|2020-10-19 22:30:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|519
1603146900000|2020-10-19 22:35:00|||||||||462
1603147200000|2020-10-19 22:40:00|||||||||35
1603147500000|2020-10-19 22:45:00|||||||||13
1603147800000|2020-10-19 22:50:00|||||||||87
1603148700000|2020-10-19 23:05:00|||||||||1
1603149000000|2020-10-19 23:10:00|||||||||2
1603149300000|2020-10-19 23:15:00|||||||||206
1603149600000|2020-10-19 23:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|679
1603149900000|2020-10-19 23:25:00|||||||||15
1603150200000|2020-10-19 23:30:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1104
1603150500000|2020-10-19 23:35:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|995
1603150800000|2020-10-19 23:40:00|||||||||311
1603151100000|2020-10-19 23:45:00|||||||||125
1603151400000|2020-10-19 23:50:00|||||||||378
1603151700000|2020-10-19 23:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|519
1603152000000|2020-10-20 00:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|556
1603152300000|2020-10-20 00:05:00|||||||||51
1603152600000|2020-10-20 00:10:00|||||||||306
1603152900000|2020-10-20 00:15:00|||||||||9
1603153200000|2020-10-20 00:20:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1402
1603153500000|2020-10-20 00:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|939
1603153800000|2020-10-20 00:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|680
1603154100000|2020-10-20 00:35:00|||||||||88
1603154400000|2020-10-20 00:40:00|||||||||151
1603154700000|2020-10-20 00:45:00|||||||||12
1603155000000|2020-10-20 00:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|43
1603155300000|2020-10-20 00:55:00|||||||||1370
1603155600000|2020-10-20 01:00:00|13884|13880|13884|13880|13884|13880|13884|13880|1018
1603155900000|2020-10-20 01:05:00|||||||||41
1603156200000|2020-10-20 01:10:00|||||||||141
1603156500000|2020-10-20 01:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|156
1603156800000|2020-10-20 01:20:00|||||||||51
1603157100000|2020-10-20 01:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1542
1603157400000|2020-10-20 01:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1659
1603157700000|2020-10-20 01:35:00|||||||||270
1603158000000|2020-10-20 01:40:00|||||||||233
1603158300000|2020-10-20 01:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|150
1603158600000|2020-10-20 01:50:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1834
1603158900000|2020-10-20 01:55:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1162
1603159200000|2020-10-20 02:00:00|||||||||15
1603159500000|2020-10-20 02:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|420
1603159800000|2020-10-20 02:10:00|||||||||63
1603160100000|2020-10-20 02:15:00|||||||||35
1603160400000|2020-10-20 02:20:00|||||||||5
1603160700000|2020-10-20 02:25:00|||||||||62
1603161000000|2020-10-20 02:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|745
1603161300000|2020-10-20 02:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|929
1603161600000|2020-10-20 02:40:00|||||||||51
1603161900000|2020-10-20 02:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|631
1603162200000|2020-10-20 02:50:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1256
1603162500000|2020-10-20 02:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|191
1603162800000|2020-10-20 03:00:00|||||||||5
1603163400000|2020-10-20 03:10:00|||||||||7
1603163700000|2020-10-20 03:15:00|||||||||51
1603164000000|2020-10-20 03:20:00|||||||||1
1603164300000|2020-10-20 03:25:00|||||||||8
1603164600000|2020-10-20 03:30:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1773
1603164900000|2020-10-20 03:35:00|||||||||522
1603165200000|2020-10-20 03:40:00|||||||||104
1603165500000|2020-10-20 03:45:00|||||||||208
1603165800000|2020-10-20 03:50:00|||||||||14
1603166100000|2020-10-20 03:55:00|||||||||4
1603166400000|2020-10-20 04:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|38
1603166700000|2020-10-20 04:05:00|||||||||3
1603167000000|2020-10-20 04:10:00|||||||||84
1603167600000|2020-10-20 04:20:00|||||||||4
1603168200000|2020-10-20 04:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|880
1603168500000|2020-10-20 04:35:00|||||||||344
1603168800000|2020-10-20 04:40:00|||||||||3
1603169100000|2020-10-20 04:45:00|||||||||7
1603169400000|2020-10-20 04:50:00|||||||||7
1603169700000|2020-10-20 04:55:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|539
1603170000000|2020-10-20 05:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|806
1603170300000|2020-10-20 05:05:00|||||||||26
1603170600000|2020-10-20 05:10:00|||||||||2
1603170900000|2020-10-20 05:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1863
1603171200000|2020-10-20 05:20:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|513
1603171500000|2020-10-20 05:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1685
1603171800000|2020-10-20 05:30:00|||||||||603
1603172100000|2020-10-20 05:35:00|||||||||3
1603172400000|2020-10-20 05:40:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1458
1603172700000|2020-10-20 05:45:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|444
1603173000000|2020-10-20 05:50:00|||||||||504
1603173300000|2020-10-20 05:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|414
1603173600000|2020-10-20 06:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1843
1603173900000|2020-10-20 06:05:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2202
1603174200000|2020-10-20 06:10:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1191
1603174500000|2020-10-20 06:15:00|||||||||187
1603174800000|2020-10-20 06:20:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2115
1603175100000|2020-10-20 06:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1151
1603175400000|2020-10-20 06:30:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1619
1603175700000|2020-10-20 06:35:00|||||||||100
1603176000000|2020-10-20 06:40:00|||||||||66
1603176300000|2020-10-20 06:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|838
1603176600000|2020-10-20 06:50:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|305
1603176900000|2020-10-20 06:55:00|||||||||645
1603177200000|2020-10-20 07:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3165
1603177500000|2020-10-20 07:05:00|13890.3|13886.3|13887.2|13883.2|13890.3|13886.3|13885.6|13881.6|4592
1603177800000|2020-10-20 07:10:00|||||||||122
1603178100000|2020-10-20 07:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1695
1603178400000|2020-10-20 07:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2320
1603178700000|2020-10-20 07:25:00|||||||||630
1603179000000|2020-10-20 07:30:00|||||||||392
1603179300000|2020-10-20 07:35:00|13887.9|13883.9|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|1009
1603179600000|2020-10-20 07:40:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2050
1603179900000|2020-10-20 07:45:00|||||||||410
1603180200000|2020-10-20 07:50:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2193
1603180500000|2020-10-20 07:55:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1012
1603180800000|2020-10-20 08:00:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2754
1603181100000|2020-10-20 08:05:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2222
1603181400000|2020-10-20 08:10:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|856
1603181700000|2020-10-20 08:15:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|1529
1603182000000|2020-10-20 08:20:00|||||||||359
1603182300000|2020-10-20 08:25:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1387
1603182600000|2020-10-20 08:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|59
1603182900000|2020-10-20 08:35:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1481
1603183200000|2020-10-20 08:40:00|13884|13880|13884|13880|13884|13880|13884|13880|1000
1603183500000|2020-10-20 08:45:00|||||||||418
1603183800000|2020-10-20 08:50:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1129
1603184100000|2020-10-20 08:55:00|13884|13880|13884|13880|13884|13880|13884|13880|195
1603184400000|2020-10-20 09:00:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1997
1603184700000|2020-10-20 09:05:00|13882.5|13878.5|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|1653
1603185000000|2020-10-20 09:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1901
1603185300000|2020-10-20 09:15:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2063
1603185600000|2020-10-20 09:20:00|||||||||425
1603185900000|2020-10-20 09:25:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1579
1603186200000|2020-10-20 09:30:00|||||||||352
1603186500000|2020-10-20 09:35:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|989
1603186800000|2020-10-20 09:40:00|||||||||84
1603187100000|2020-10-20 09:45:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|1355
1603187400000|2020-10-20 09:50:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1255
1603187700000|2020-10-20 09:55:00|||||||||34
1603188000000|2020-10-20 10:00:00|||||||||1111
1603188300000|2020-10-20 10:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2505
1603188600000|2020-10-20 10:10:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2180
1603188900000|2020-10-20 10:15:00|||||||||787
1603189200000|2020-10-20 10:20:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2635
1603189500000|2020-10-20 10:25:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|1026
1603189800000|2020-10-20 10:30:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|216
1603190100000|2020-10-20 10:35:00|||||||||73
1603190400000|2020-10-20 10:40:00|||||||||236
1603190700000|2020-10-20 10:45:00|||||||||173
1603191000000|2020-10-20 10:50:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2829
1603191300000|2020-10-20 10:55:00|||||||||742
1603191600000|2020-10-20 11:00:00|||||||||521
1603191900000|2020-10-20 11:05:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3352
1603192200000|2020-10-20 11:10:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2421
1603192500000|2020-10-20 11:15:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1477
1603192800000|2020-10-20 11:20:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|859
1603193100000|2020-10-20 11:25:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|1750
1603193400000|2020-10-20 11:30:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1103
1603193700000|2020-10-20 11:35:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|4189
1603194000000|2020-10-20 11:40:00|||||||||995
1603194300000|2020-10-20 11:45:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2220
1603194600000|2020-10-20 11:50:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1564
1603194900000|2020-10-20 11:55:00|||||||||509
1603195200000|2020-10-20 12:00:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2832
1603195500000|2020-10-20 12:05:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|631
1603195800000|2020-10-20 12:10:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|4191
1603196100000|2020-10-20 12:15:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3528
1603196400000|2020-10-20 12:20:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3823
1603196700000|2020-10-20 12:25:00|13880.9|13876.9|13876.2|13872.2|13882.5|13878.5|13876.2|13872.2|5142
1603197000000|2020-10-20 12:30:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|6228
1603197300000|2020-10-20 12:35:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3981
1603197600000|2020-10-20 12:40:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|2953
1603197900000|2020-10-20 12:45:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1374
1603198200000|2020-10-20 12:50:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|2916
1603198500000|2020-10-20 12:55:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|1386
1603198800000|2020-10-20 13:00:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1293
1603199100000|2020-10-20 13:05:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3325
1603199400000|2020-10-20 13:10:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3560
1603199700000|2020-10-20 13:15:00|||||||||1142
1603200000000|2020-10-20 13:20:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|3610
1603200300000|2020-10-20 13:25:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2857
1603200600000|2020-10-20 13:30:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|7784
1603200900000|2020-10-20 13:35:00|13878.6|13874.6|13877.8|13873.8|13880.9|13876.9|13876.2|13872.2|4490
1603201200000|2020-10-20 13:40:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|4739
1603201500000|2020-10-20 13:45:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|7011
1603201800000|2020-10-20 13:50:00|13873.1|13869.1|13871.5|13867.5|13874.7|13870.7|13871.5|13867.5|11333
1603202100000|2020-10-20 13:55:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|2817
1603202400000|2020-10-20 14:00:00|13870|13866|13871.5|13867.5|13873.1|13869.1|13870|13866|11378
1603202700000|2020-10-20 14:05:00|13870|13866|13873.1|13869.1|13873.1|13869.1|13870|13866|8798
1603203000000|2020-10-20 14:10:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|7489
1603203300000|2020-10-20 14:15:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|3331
1603203600000|2020-10-20 14:20:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|7810
1603203900000|2020-10-20 14:25:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|7674
1603204200000|2020-10-20 14:30:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|15191
1603204500000|2020-10-20 14:35:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3120
1603204800000|2020-10-20 14:40:00|13876.2|13872.2|13879.3|13875.3|13880.9|13876.9|13876.2|13872.2|9632
1603205100000|2020-10-20 14:45:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3717
1603205400000|2020-10-20 14:50:00|13879.3|13875.3|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|4169
1603205700000|2020-10-20 14:55:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13877.8|13873.8|10407
1603206000000|2020-10-20 15:00:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|13669
1603206300000|2020-10-20 15:05:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|3397
1603206600000|2020-10-20 15:10:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3969
1603206900000|2020-10-20 15:15:00|13882.5|13878.5|13882.5|13878.5|13883.3|13879.3|13882.5|13878.5|1184
1603207200000|2020-10-20 15:20:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|903
1603207500000|2020-10-20 15:25:00|13884|13880|13884|13880|13884|13880|13884|13880|279
1603207800000|2020-10-20 15:30:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2163
1603208100000|2020-10-20 15:35:00|||||||||916
1603208400000|2020-10-20 15:40:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|4298
1603208700000|2020-10-20 15:45:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2985
1603209000000|2020-10-20 15:50:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|3394
1603209300000|2020-10-20 15:55:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|5508
1603209600000|2020-10-20 16:00:00|13886.4|13882.4|13884|13880|13887.2|13883.2|13884|13880|2913
1603209900000|2020-10-20 16:05:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1594
1603210200000|2020-10-20 16:10:00|||||||||699
1603210500000|2020-10-20 16:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|6485
1603210800000|2020-10-20 16:20:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3293
1603211100000|2020-10-20 16:25:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|3974
1603211400000|2020-10-20 16:30:00|13879.3|13875.3|13868.4|13864.4|13879.3|13875.3|13868.4|13864.4|20412
1603211700000|2020-10-20 16:35:00|13870|13866|13876.2|13872.2|13877.8|13873.8|13868.4|13864.4|15872
1603212000000|2020-10-20 16:40:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|2699
1603212300000|2020-10-20 16:45:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|4598
1603212600000|2020-10-20 16:50:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3648
1603212900000|2020-10-20 16:55:00|13877|13873|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|3676
1603213200000|2020-10-20 17:00:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|779
1603213500000|2020-10-20 17:05:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1757
1603213800000|2020-10-20 17:10:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1728
1603214100000|2020-10-20 17:15:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3308
1603214400000|2020-10-20 17:20:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|3835
1603214700000|2020-10-20 17:25:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|320
1603215000000|2020-10-20 17:30:00|||||||||1334
1603215300000|2020-10-20 17:35:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|2163
1603215600000|2020-10-20 17:40:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|885
1603215900000|2020-10-20 17:45:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|4622
1603216200000|2020-10-20 17:50:00|||||||||385
1603216500000|2020-10-20 17:55:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|1413
1603216800000|2020-10-20 18:00:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|5708
1603217100000|2020-10-20 18:05:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|5568
1603217400000|2020-10-20 18:10:00|||||||||191
1603217700000|2020-10-20 18:15:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2177
1603218000000|2020-10-20 18:20:00|||||||||2140
1603218300000|2020-10-20 18:25:00|13873.1|13869.1|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|6105
1603218600000|2020-10-20 18:30:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|3818
1603218900000|2020-10-20 18:35:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|2284
1603219200000|2020-10-20 18:40:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|4086
1603219500000|2020-10-20 18:45:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|5988
1603219800000|2020-10-20 18:50:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2239
1603220100000|2020-10-20 18:55:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|3236
1603220400000|2020-10-20 19:00:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|3791
1603220700000|2020-10-20 19:05:00|13871.5|13867.5|13874.7|13870.7|13876.2|13872.2|13870|13866|18857
1603221000000|2020-10-20 19:10:00|13876.2|13872.2|13874.7|13870.7|13877.8|13873.8|13874.7|13870.7|5451
1603221300000|2020-10-20 19:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|4300
1603221600000|2020-10-20 19:20:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|3124
1603221900000|2020-10-20 19:25:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|6092
1603222200000|2020-10-20 19:30:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|4502
1603222500000|2020-10-20 19:35:00|||||||||3021
1603222800000|2020-10-20 19:40:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|4558
1603223100000|2020-10-20 19:45:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|4407
1603223400000|2020-10-20 19:50:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3606
1603223700000|2020-10-20 19:55:00|13873.9|13869.9|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3755
1603224000000|2020-10-20 20:00:00|13873.1|13869.1|13871.5|13867.5|13873.9|13869.9|13871.5|13867.5|1882
1603224300000|2020-10-20 20:05:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2303
1603224600000|2020-10-20 20:10:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|4095
1603224900000|2020-10-20 20:15:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|2499
1603225200000|2020-10-20 20:20:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1579
1603225500000|2020-10-20 20:25:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|2871
1603225800000|2020-10-20 20:30:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|5538
1603226100000|2020-10-20 20:35:00|13874.7|13870.7|13877.8|13873.8|13879.3|13875.3|13874.7|13870.7|9624
1603226400000|2020-10-20 20:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|4526
1603226700000|2020-10-20 20:45:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3902
1603227000000|2020-10-20 20:50:00|||||||||1625
1603227300000|2020-10-20 20:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|4622
1603231200000|2020-10-20 22:00:00|13877.8|13873.8|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|2681
1603231500000|2020-10-20 22:05:00|||||||||256
1603231800000|2020-10-20 22:10:00|||||||||578
1603232100000|2020-10-20 22:15:00|||||||||65
1603232400000|2020-10-20 22:20:00|||||||||150
1603232700000|2020-10-20 22:25:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|530
1603233000000|2020-10-20 22:30:00|||||||||21
1603233300000|2020-10-20 22:35:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|824
1603233600000|2020-10-20 22:40:00|||||||||3
1603233900000|2020-10-20 22:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|504
1603234200000|2020-10-20 22:50:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1815
1603234500000|2020-10-20 22:55:00|13877.8|13873.8|13873.1|13869.1|13877.8|13873.8|13873.1|13869.1|2071
1603234800000|2020-10-20 23:00:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13868.4|13864.4|3549
1603235100000|2020-10-20 23:05:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|1899
1603235400000|2020-10-20 23:10:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1327
1603235700000|2020-10-20 23:15:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|683
1603236000000|2020-10-20 23:20:00|||||||||521
1603236300000|2020-10-20 23:25:00|13870|13866|13870|13866|13870|13866|13870|13866|579
1603236600000|2020-10-20 23:30:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|553
1603236900000|2020-10-20 23:35:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1075
1603237200000|2020-10-20 23:40:00|||||||||583
1603237500000|2020-10-20 23:45:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|221
1603237800000|2020-10-20 23:50:00|13870|13866|13870|13866|13870|13866|13870|13866|223
1603238100000|2020-10-20 23:55:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|676
1603238400000|2020-10-21 00:00:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|1940
1603238700000|2020-10-21 00:05:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1830
1603239000000|2020-10-21 00:10:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|2253
1603239300000|2020-10-21 00:15:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1481
1603239600000|2020-10-21 00:20:00|||||||||294
1603239900000|2020-10-21 00:25:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|2957
1603240200000|2020-10-21 00:30:00|13863.7|13859.7|13866.8|13862.8|13866.8|13862.8|13863.7|13859.7|2739
1603240500000|2020-10-21 00:35:00|||||||||147
1603240800000|2020-10-21 00:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1954
1603241100000|2020-10-21 00:45:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|490
1603241400000|2020-10-21 00:50:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2632
1603241700000|2020-10-21 00:55:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2207
1603242000000|2020-10-21 01:00:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|693
1603242300000|2020-10-21 01:05:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|522
1603242600000|2020-10-21 01:10:00|||||||||309
1603242900000|2020-10-21 01:15:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|704
1603243200000|2020-10-21 01:20:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1334
1603243500000|2020-10-21 01:25:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|190
1603243800000|2020-10-21 01:30:00|||||||||172
1603244100000|2020-10-21 01:35:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|885
1603244400000|2020-10-21 01:40:00|||||||||73
1603244700000|2020-10-21 01:45:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|986
1603245000000|2020-10-21 01:50:00|||||||||77
1603245300000|2020-10-21 01:55:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|2516
1603245600000|2020-10-21 02:00:00|||||||||77
1603245900000|2020-10-21 02:05:00|||||||||15
1603246200000|2020-10-21 02:10:00|13866.1|13862.1|13860.6|13856.6|13866.8|13862.8|13860.6|13856.6|5567
1603246500000|2020-10-21 02:15:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|2943
1603246800000|2020-10-21 02:20:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13857.5|13853.5|6135
1603247100000|2020-10-21 02:25:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|3598
1603247400000|2020-10-21 02:30:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|780
1603247700000|2020-10-21 02:35:00|||||||||468
1603248000000|2020-10-21 02:40:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2103
1603248300000|2020-10-21 02:45:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|1729
1603248600000|2020-10-21 02:50:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|3147
1603248900000|2020-10-21 02:55:00|||||||||194
1603249200000|2020-10-21 03:00:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2335
1603249500000|2020-10-21 03:05:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|671
1603249800000|2020-10-21 03:10:00|||||||||590
1603250100000|2020-10-21 03:15:00|||||||||461
1603250400000|2020-10-21 03:20:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2016
1603250700000|2020-10-21 03:25:00|||||||||133
1603251000000|2020-10-21 03:30:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2769
1603251300000|2020-10-21 03:35:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1280
1603251600000|2020-10-21 03:40:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2135
1603251900000|2020-10-21 03:45:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1548
1603252200000|2020-10-21 03:50:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|685
1603252500000|2020-10-21 03:55:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1289
1603252800000|2020-10-21 04:00:00|||||||||566
1603253100000|2020-10-21 04:05:00|||||||||1031
1603253400000|2020-10-21 04:10:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|394
1603253700000|2020-10-21 04:15:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|767
1603254000000|2020-10-21 04:20:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1609
1603254300000|2020-10-21 04:25:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|708
1603254600000|2020-10-21 04:30:00|13851.2|13847.2|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|5838
1603254900000|2020-10-21 04:35:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|4786
1603255200000|2020-10-21 04:40:00|||||||||454
1603255500000|2020-10-21 04:45:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|3742
1603255800000|2020-10-21 04:50:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13845|13841|3091
1603256100000|2020-10-21 04:55:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1575
1603256400000|2020-10-21 05:00:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1624
1603256700000|2020-10-21 05:05:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1237
1603257000000|2020-10-21 05:10:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1279
1603257300000|2020-10-21 05:15:00|||||||||1445
1603257600000|2020-10-21 05:20:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13848.1|13844.1|3446
1603257900000|2020-10-21 05:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|891
1603258200000|2020-10-21 05:30:00|||||||||49
1603258500000|2020-10-21 05:35:00|||||||||543
1603258800000|2020-10-21 05:40:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1929
1603259100000|2020-10-21 05:45:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|770
1603259400000|2020-10-21 05:50:00|13849.7|13845.7|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|1562
1603259700000|2020-10-21 05:55:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1544
1603260000000|2020-10-21 06:00:00|13849.7|13845.7|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|3679
1603260300000|2020-10-21 06:05:00|13848.9|13844.9|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|1322
1603260600000|2020-10-21 06:10:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|4558
1603260900000|2020-10-21 06:15:00|13845|13841|13846.5|13842.5|13848.1|13844.1|13845|13841|2301
1603261200000|2020-10-21 06:20:00|||||||||75
1603261500000|2020-10-21 06:25:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|1004
1603261800000|2020-10-21 06:30:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|3633
1603262100000|2020-10-21 06:35:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1705
1603262400000|2020-10-21 06:40:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|585
1603262700000|2020-10-21 06:45:00|13850.4|13846.4|13849.7|13845.7|13850.4|13846.4|13849.7|13845.7|641
1603263000000|2020-10-21 06:50:00|13850.4|13846.4|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|4168
1603263300000|2020-10-21 06:55:00|13851.2|13847.2|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|5528
1603263600000|2020-10-21 07:00:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|8149
1603263900000|2020-10-21 07:05:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1574
1603264200000|2020-10-21 07:10:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2563
1603264500000|2020-10-21 07:15:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|4287
1603264800000|2020-10-21 07:20:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|1738
1603265100000|2020-10-21 07:25:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|2560
1603265400000|2020-10-21 07:30:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|1122
1603265700000|2020-10-21 07:35:00|||||||||1826
1603266000000|2020-10-21 07:40:00|13849.7|13845.7|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|2758
1603266300000|2020-10-21 07:45:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2874
1603266600000|2020-10-21 07:50:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|4164
1603266900000|2020-10-21 07:55:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2297
1603267200000|2020-10-21 08:00:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3088
1603267500000|2020-10-21 08:05:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1854
1603267800000|2020-10-21 08:10:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|2469
1603268100000|2020-10-21 08:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|969
1603268400000|2020-10-21 08:20:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|6541
1603268700000|2020-10-21 08:25:00|13858.3|13854.3|13857.5|13853.5|13859|13855|13857.5|13853.5|4686
1603269000000|2020-10-21 08:30:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2389
1603269300000|2020-10-21 08:35:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1837
1603269600000|2020-10-21 08:40:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|3238
1603269900000|2020-10-21 08:45:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1978
1603270200000|2020-10-21 08:50:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1082
1603270500000|2020-10-21 08:55:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1303
1603270800000|2020-10-21 09:00:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2220
1603271100000|2020-10-21 09:05:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1104
1603271400000|2020-10-21 09:10:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3138
1603271700000|2020-10-21 09:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|922
1603272000000|2020-10-21 09:20:00|||||||||128
1603272300000|2020-10-21 09:25:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|1520
1603272600000|2020-10-21 09:30:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2323
1603272900000|2020-10-21 09:35:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|3785
1603273200000|2020-10-21 09:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1763
1603273500000|2020-10-21 09:45:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|2426
1603273800000|2020-10-21 09:50:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|975
1603274100000|2020-10-21 09:55:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|3656
1603274400000|2020-10-21 10:00:00|13858.3|13854.3|13859|13855|13859|13855|13857.5|13853.5|1906
1603274700000|2020-10-21 10:05:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|1431
1603275000000|2020-10-21 10:10:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|2066
1603275300000|2020-10-21 10:15:00|||||||||1261
1603275600000|2020-10-21 10:20:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|239
1603275900000|2020-10-21 10:25:00|13863.7|13859.7|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|1760
1603276200000|2020-10-21 10:30:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|2249
1603276500000|2020-10-21 10:35:00|||||||||561
1603276800000|2020-10-21 10:40:00|||||||||1310
1603277100000|2020-10-21 10:45:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|4403
1603277400000|2020-10-21 10:50:00|||||||||1012
1603277700000|2020-10-21 10:55:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|2704
1603278000000|2020-10-21 11:00:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|5347
1603278300000|2020-10-21 11:05:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|3119
1603278600000|2020-10-21 11:10:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1778
1603278900000|2020-10-21 11:15:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|2245
1603279200000|2020-10-21 11:20:00|||||||||1345
1603279500000|2020-10-21 11:25:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1827
1603279800000|2020-10-21 11:30:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|3019
1603280100000|2020-10-21 11:35:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|524
1603280400000|2020-10-21 11:40:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|2210
1603280700000|2020-10-21 11:45:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|3057
1603281000000|2020-10-21 11:50:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|3405
1603281300000|2020-10-21 11:55:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2675
1603281600000|2020-10-21 12:00:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1490
1603281900000|2020-10-21 12:05:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|4875
1603282200000|2020-10-21 12:10:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3560
1603282500000|2020-10-21 12:15:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|5474
1603282800000|2020-10-21 12:20:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|4705
1603283100000|2020-10-21 12:25:00|13853.6|13849.6|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2775
1603283400000|2020-10-21 12:30:00|13852.8|13848.8|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|2978
1603283700000|2020-10-21 12:35:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2754
1603284000000|2020-10-21 12:40:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13854.3|13850.3|5880
1603284300000|2020-10-21 12:45:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3588
1603284600000|2020-10-21 12:50:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1426
1603284900000|2020-10-21 12:55:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1482
1603285200000|2020-10-21 13:00:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|4931
1603285500000|2020-10-21 13:05:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|5173
1603285800000|2020-10-21 13:10:00|||||||||566
1603286100000|2020-10-21 13:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1283
1603286400000|2020-10-21 13:20:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|3186
1603286700000|2020-10-21 13:25:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3154
1603287000000|2020-10-21 13:30:00|13857.5|13853.5|13855.9|13851.9|13859|13855|13855.9|13851.9|6255
1603287300000|2020-10-21 13:35:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|3723
1603287600000|2020-10-21 13:40:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13851.2|13847.2|3505
1603287900000|2020-10-21 13:45:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|4678
1603288200000|2020-10-21 13:50:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|5351
1603288500000|2020-10-21 13:55:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|6675
1603288800000|2020-10-21 14:00:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|3452
1603289100000|2020-10-21 14:05:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|9517
1603289400000|2020-10-21 14:10:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|3267
1603289700000|2020-10-21 14:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2892
1603290000000|2020-10-21 14:20:00|13854.3|13850.3|13859|13855|13859|13855|13854.3|13850.3|6462
1603290300000|2020-10-21 14:25:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|7866
1603290600000|2020-10-21 14:30:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|3862
1603290900000|2020-10-21 14:35:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13859|13855|9549
1603291200000|2020-10-21 14:40:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13860.6|13856.6|8108
1603291500000|2020-10-21 14:45:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|4106
1603291800000|2020-10-21 14:50:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|5968
1603292100000|2020-10-21 14:55:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1357
1603292400000|2020-10-21 15:00:00|13862.2|13858.2|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|4428
1603292700000|2020-10-21 15:05:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|7730
1603293000000|2020-10-21 15:10:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|4033
1603293300000|2020-10-21 15:15:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|7765
1603293600000|2020-10-21 15:20:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|5009
1603293900000|2020-10-21 15:25:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|4510
1603294200000|2020-10-21 15:30:00|13859|13855|13860.6|13856.6|13862.2|13858.2|13859|13855|5136
1603294500000|2020-10-21 15:35:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|1663
1603294800000|2020-10-21 15:40:00|||||||||617
1603295100000|2020-10-21 15:45:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13860.6|13856.6|3952
1603295400000|2020-10-21 15:50:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|5711
1603295700000|2020-10-21 15:55:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1793
1603296000000|2020-10-21 16:00:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|4751
1603296300000|2020-10-21 16:05:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|5036
1603296600000|2020-10-21 16:10:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|7512
1603296900000|2020-10-21 16:15:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|6069
1603297200000|2020-10-21 16:20:00|13863.7|13859.7|13859|13855|13863.7|13859.7|13857.5|13853.5|18525
1603297500000|2020-10-21 16:25:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|3672
1603297800000|2020-10-21 16:30:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|10730
1603298100000|2020-10-21 16:35:00|13857.5|13853.5|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|10708
1603298400000|2020-10-21 16:40:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|5118
1603298700000|2020-10-21 16:45:00|13860.6|13856.6|13863.7|13859.7|13863.7|13859.7|13859|13855|5586
1603299000000|2020-10-21 16:50:00|13862.9|13858.9|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|2845
1603299300000|2020-10-21 16:55:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13860.6|13856.6|15940
1603299600000|2020-10-21 17:00:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|5817
1603299900000|2020-10-21 17:05:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3075
1603300200000|2020-10-21 17:10:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3913
1603300500000|2020-10-21 17:15:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|4931
1603300800000|2020-10-21 17:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|6100
1603301100000|2020-10-21 17:25:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|4396
1603301400000|2020-10-21 17:30:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|7382
1603301700000|2020-10-21 17:35:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|1415
1603302000000|2020-10-21 17:40:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1626
1603302300000|2020-10-21 17:45:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3081
1603302600000|2020-10-21 17:50:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|2508
1603302900000|2020-10-21 17:55:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|2554
1603303200000|2020-10-21 18:00:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|4165
1603303500000|2020-10-21 18:05:00|||||||||258
1603303800000|2020-10-21 18:10:00|||||||||189
1603304100000|2020-10-21 18:15:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|739
1603304400000|2020-10-21 18:20:00|13863.7|13859.7|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|6787
1603304700000|2020-10-21 18:25:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|5767
1603305000000|2020-10-21 18:30:00|13866.8|13862.8|13863.7|13859.7|13866.8|13862.8|13863.7|13859.7|1520
1603305300000|2020-10-21 18:35:00|||||||||3294
1603305600000|2020-10-21 18:40:00|||||||||824
1603305900000|2020-10-21 18:45:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|7285
1603306200000|2020-10-21 18:50:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3640
1603306500000|2020-10-21 18:55:00|13862.2|13858.2|13859|13855|13862.2|13858.2|13859|13855|10300
1603306800000|2020-10-21 19:00:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3530
1603307100000|2020-10-21 19:05:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|7962
1603307400000|2020-10-21 19:10:00|||||||||430
1603307700000|2020-10-21 19:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|3133
1603308000000|2020-10-21 19:20:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|4107
1603308300000|2020-10-21 19:25:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1464
1603308600000|2020-10-21 19:30:00|13857.5|13853.5|13859|13855|13859|13855|13855.9|13851.9|8029
1603308900000|2020-10-21 19:35:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2753
1603309200000|2020-10-21 19:40:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|7568
1603309500000|2020-10-21 19:45:00|||||||||5205
1603309800000|2020-10-21 19:50:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|7123
1603310100000|2020-10-21 19:55:00|13859|13855|13859|13855|13859|13855|13859|13855|1732
1603310400000|2020-10-21 20:00:00|13857.5|13853.5|13859|13855|13860.6|13856.6|13857.5|13853.5|5940
1603310700000|2020-10-21 20:05:00|13860.6|13856.6|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|2563
1603311000000|2020-10-21 20:10:00|||||||||888
1603311300000|2020-10-21 20:15:00|||||||||1100
1603311600000|2020-10-21 20:20:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|5630
1603311900000|2020-10-21 20:25:00|||||||||447
1603312200000|2020-10-21 20:30:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1290
1603312500000|2020-10-21 20:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|4470
1603312800000|2020-10-21 20:40:00|||||||||502
1603313100000|2020-10-21 20:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|2027
1603313400000|2020-10-21 20:50:00|||||||||1246
1603313700000|2020-10-21 20:55:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|3039
1603317600000|2020-10-21 22:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1590
1603317900000|2020-10-21 22:05:00|||||||||82
1603318200000|2020-10-21 22:10:00|||||||||167
1603318500000|2020-10-21 22:15:00|||||||||60
1603318800000|2020-10-21 22:20:00|||||||||1778
1603319100000|2020-10-21 22:25:00|||||||||338
1603319400000|2020-10-21 22:30:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2909
1603319700000|2020-10-21 22:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|307
1603320000000|2020-10-21 22:40:00|||||||||5
1603320300000|2020-10-21 22:45:00|||||||||6
1603320600000|2020-10-21 22:50:00|||||||||970
1603320900000|2020-10-21 22:55:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1572
1603321200000|2020-10-21 23:00:00|||||||||23
1603321500000|2020-10-21 23:05:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1441
1603321800000|2020-10-21 23:10:00|||||||||1
1603322100000|2020-10-21 23:15:00|||||||||286
1603322400000|2020-10-21 23:20:00|||||||||939
1603322700000|2020-10-21 23:25:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|702
1603323000000|2020-10-21 23:30:00|||||||||140
1603323300000|2020-10-21 23:35:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|761
1603323600000|2020-10-21 23:40:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1256
1603323900000|2020-10-21 23:45:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|1572
1603324200000|2020-10-21 23:50:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2205
1603324500000|2020-10-21 23:55:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2244
1603324800000|2020-10-22 00:00:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2037
1603325100000|2020-10-22 00:05:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|134
1603325400000|2020-10-22 00:10:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|984
1603325700000|2020-10-22 00:15:00|13863.7|13859.7|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|2134
1603326000000|2020-10-22 00:20:00|||||||||254
1603326300000|2020-10-22 00:25:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1159
1603326600000|2020-10-22 00:30:00|||||||||307
1603326900000|2020-10-22 00:35:00|||||||||300
1603327200000|2020-10-22 00:40:00|||||||||144
1603327500000|2020-10-22 00:45:00|||||||||72
1603327800000|2020-10-22 00:50:00|||||||||251
1603328100000|2020-10-22 00:55:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|842
1603328400000|2020-10-22 01:00:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1229
1603328700000|2020-10-22 01:05:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2538
1603329000000|2020-10-22 01:10:00|||||||||35
1603329300000|2020-10-22 01:15:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1875
1603329600000|2020-10-22 01:20:00|||||||||11
1603329900000|2020-10-22 01:25:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|1105
1603330200000|2020-10-22 01:30:00|13859|13855|13859|13855|13859|13855|13859|13855|261
1603330500000|2020-10-22 01:35:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1845
1603330800000|2020-10-22 01:40:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|825
1603331100000|2020-10-22 01:45:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|454
1603331400000|2020-10-22 01:50:00|13859|13855|13859|13855|13859|13855|13859|13855|250
1603331700000|2020-10-22 01:55:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2255
1603332000000|2020-10-22 02:00:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|2284
1603332300000|2020-10-22 02:05:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|588
1603332600000|2020-10-22 02:10:00|13858.3|13854.3|13859|13855|13859|13855|13857.5|13853.5|2452
1603332900000|2020-10-22 02:15:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|525
1603333200000|2020-10-22 02:20:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13859|13855|3147
1603333500000|2020-10-22 02:25:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|333
1603333800000|2020-10-22 02:30:00|||||||||134
1603334100000|2020-10-22 02:35:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|617
1603334400000|2020-10-22 02:40:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|537
1603334700000|2020-10-22 02:45:00|||||||||21
1603335000000|2020-10-22 02:50:00|||||||||23
1603335300000|2020-10-22 02:55:00|||||||||1
1603335900000|2020-10-22 03:05:00|||||||||1
1603336200000|2020-10-22 03:10:00|||||||||7
1603336500000|2020-10-22 03:15:00|13859|13855|13859|13855|13859|13855|13859|13855|552
1603336800000|2020-10-22 03:20:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|340
1603337100000|2020-10-22 03:25:00|||||||||55
1603337400000|2020-10-22 03:30:00|||||||||184
1603337700000|2020-10-22 03:35:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|354
1603338000000|2020-10-22 03:40:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2242
1603338300000|2020-10-22 03:45:00|||||||||362
1603338600000|2020-10-22 03:50:00|||||||||157
1603338900000|2020-10-22 03:55:00|13859|13855|13859|13855|13859|13855|13859|13855|1465
1603339200000|2020-10-22 04:00:00|||||||||562
1603339500000|2020-10-22 04:05:00|||||||||1472
1603339800000|2020-10-22 04:10:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|2271
1603340100000|2020-10-22 04:15:00|||||||||2
1603340400000|2020-10-22 04:20:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1984
1603340700000|2020-10-22 04:25:00|||||||||31
1603341000000|2020-10-22 04:30:00|||||||||49
1603341300000|2020-10-22 04:35:00|||||||||145
1603341600000|2020-10-22 04:40:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|819
1603341900000|2020-10-22 04:45:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1067
1603342200000|2020-10-22 04:50:00|||||||||502
1603342500000|2020-10-22 04:55:00|13859|13855|13859|13855|13859|13855|13859|13855|336
1603342800000|2020-10-22 05:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|733
1603343100000|2020-10-22 05:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|986
1603343400000|2020-10-22 05:10:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1079
1603343700000|2020-10-22 05:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|131
1603344000000|2020-10-22 05:20:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|2545
1603344300000|2020-10-22 05:25:00|||||||||607
1603344600000|2020-10-22 05:30:00|||||||||403
1603344900000|2020-10-22 05:35:00|||||||||9
1603345200000|2020-10-22 05:40:00|||||||||72
1603345500000|2020-10-22 05:45:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|422
1603345800000|2020-10-22 05:50:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|634
1603346100000|2020-10-22 05:55:00|13859.8|13855.8|13860.6|13856.6|13860.6|13856.6|13859|13855|1233
1603346400000|2020-10-22 06:00:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1524
1603346700000|2020-10-22 06:05:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1568
1603347000000|2020-10-22 06:10:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|399
1603347300000|2020-10-22 06:15:00|||||||||73
1603347600000|2020-10-22 06:20:00|||||||||28
1603347900000|2020-10-22 06:25:00|13859|13855|13859|13855|13859|13855|13859|13855|916
1603348200000|2020-10-22 06:30:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1493
1603348500000|2020-10-22 06:35:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|60
1603348800000|2020-10-22 06:40:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|674
1603349100000|2020-10-22 06:45:00|||||||||220
1603349400000|2020-10-22 06:50:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13860.6|13856.6|3844
1603349700000|2020-10-22 06:55:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|2591
1603350000000|2020-10-22 07:00:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|2290
1603350300000|2020-10-22 07:05:00|13859|13855|13860.6|13856.6|13862.2|13858.2|13859|13855|2242
1603350600000|2020-10-22 07:10:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1136
1603350900000|2020-10-22 07:15:00|13857.5|13853.5|13859|13855|13860.6|13856.6|13857.5|13853.5|2947
1603351200000|2020-10-22 07:20:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13857.5|13853.5|3469
1603351500000|2020-10-22 07:25:00|13857.5|13853.5|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|1454
1603351800000|2020-10-22 07:30:00|13859|13855|13860.6|13856.6|13862.2|13858.2|13859|13855|974
1603352100000|2020-10-22 07:35:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|1296
1603352400000|2020-10-22 07:40:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2302
1603352700000|2020-10-22 07:45:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|2828
1603353000000|2020-10-22 07:50:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13859|13855|3752
1603353300000|2020-10-22 07:55:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|4233
1603353600000|2020-10-22 08:00:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2142
1603353900000|2020-10-22 08:05:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|3073
1603354200000|2020-10-22 08:10:00|||||||||246
1603354500000|2020-10-22 08:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2188
1603354800000|2020-10-22 08:20:00|||||||||90
1603355100000|2020-10-22 08:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3186
1603355400000|2020-10-22 08:30:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|3601
1603355700000|2020-10-22 08:35:00|||||||||2390
1603356000000|2020-10-22 08:40:00|||||||||861
1603356300000|2020-10-22 08:45:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1018
1603356600000|2020-10-22 08:50:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|892
1603356900000|2020-10-22 08:55:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2436
1603357200000|2020-10-22 09:00:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|441
1603357500000|2020-10-22 09:05:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|705
1603357800000|2020-10-22 09:10:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2525
1603358100000|2020-10-22 09:15:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|6057
1603358400000|2020-10-22 09:20:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1008
1603358700000|2020-10-22 09:25:00|||||||||1082
1603359000000|2020-10-22 09:30:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|531
1603359300000|2020-10-22 09:35:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1342
1603359600000|2020-10-22 09:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1193
1603359900000|2020-10-22 09:45:00|13859|13855|13859|13855|13859|13855|13859|13855|579
1603360200000|2020-10-22 09:50:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|3280
1603360500000|2020-10-22 09:55:00|||||||||30
1603360800000|2020-10-22 10:00:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|3406
1603361100000|2020-10-22 10:05:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|1447
1603361400000|2020-10-22 10:10:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1384
1603361700000|2020-10-22 10:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|2132
1603362000000|2020-10-22 10:20:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|933
1603362300000|2020-10-22 10:25:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2185
1603362600000|2020-10-22 10:30:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|961
1603362900000|2020-10-22 10:35:00|||||||||53
1603363200000|2020-10-22 10:40:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|2550
1603363500000|2020-10-22 10:45:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1978
1603363800000|2020-10-22 10:50:00|||||||||12
1603364100000|2020-10-22 10:55:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|3406
1603364400000|2020-10-22 11:00:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|386
1603364700000|2020-10-22 11:05:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|853
1603365000000|2020-10-22 11:10:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|1129
1603365300000|2020-10-22 11:15:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|948
1603365600000|2020-10-22 11:20:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1917
1603365900000|2020-10-22 11:25:00|13859|13855|13859|13855|13859|13855|13859|13855|183
1603366200000|2020-10-22 11:30:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|210
1603366500000|2020-10-22 11:35:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1472
1603366800000|2020-10-22 11:40:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1754
1603367100000|2020-10-22 11:45:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1056
1603367400000|2020-10-22 11:50:00|||||||||2067
1603367700000|2020-10-22 11:55:00|||||||||156
1603368000000|2020-10-22 12:00:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|3020
1603368300000|2020-10-22 12:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1081
1603368600000|2020-10-22 12:10:00|13859|13855|13859|13855|13859|13855|13859|13855|922
1603368900000|2020-10-22 12:15:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2814
1603369200000|2020-10-22 12:20:00|13859|13855|13862.2|13858.2|13862.2|13858.2|13859|13855|3983
1603369500000|2020-10-22 12:25:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|4844
1603369800000|2020-10-22 12:30:00|13857.5|13853.5|13862.2|13858.2|13863.7|13859.7|13857.5|13853.5|11202
1603370100000|2020-10-22 12:35:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3720
1603370400000|2020-10-22 12:40:00|13862.2|13858.2|13859|13855|13862.2|13858.2|13857.5|13853.5|7341
1603370700000|2020-10-22 12:45:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13857.5|13853.5|1941
1603371000000|2020-10-22 12:50:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1747
1603371300000|2020-10-22 12:55:00|13857.5|13853.5|13855.9|13851.9|13859|13855|13855.9|13851.9|2093
1603371600000|2020-10-22 13:00:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|4330
1603371900000|2020-10-22 13:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1363
1603372200000|2020-10-22 13:10:00|13856.7|13852.7|13852.8|13848.8|13856.7|13852.7|13852.8|13848.8|7785
1603372500000|2020-10-22 13:15:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|6321
1603372800000|2020-10-22 13:20:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|4935
1603373100000|2020-10-22 13:25:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|7121
1603373400000|2020-10-22 13:30:00|13851.2|13847.2|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|5155
1603373700000|2020-10-22 13:35:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|7849
1603374000000|2020-10-22 13:40:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13845.8|13841.8|4540
1603374300000|2020-10-22 13:45:00|13845|13841|13849.7|13845.7|13849.7|13845.7|13845|13841|6456
1603374600000|2020-10-22 13:50:00|13848.1|13844.1|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|6336
1603374900000|2020-10-22 13:55:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|2018
1603375200000|2020-10-22 14:00:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|3672
1603375500000|2020-10-22 14:05:00|13848.1|13844.1|13849.7|13845.7|13851.2|13847.2|13848.1|13844.1|5490
1603375800000|2020-10-22 14:10:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3577
1603376100000|2020-10-22 14:15:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|576
1603376400000|2020-10-22 14:20:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|6104
1603376700000|2020-10-22 14:25:00|13848.1|13844.1|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|3964
1603377000000|2020-10-22 14:30:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|7392
1603377300000|2020-10-22 14:35:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|1621
1603377600000|2020-10-22 14:40:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|4414
1603377900000|2020-10-22 14:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|5324
1603378200000|2020-10-22 14:50:00|13851.2|13847.2|13846.5|13842.5|13852.8|13848.8|13845|13841|13449
1603378500000|2020-10-22 14:55:00|13845|13841|13843.4|13839.4|13846.5|13842.5|13841.8|13837.8|7677
1603378800000|2020-10-22 15:00:00|13841.8|13837.8|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|12775
1603379100000|2020-10-22 15:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|6377
1603379400000|2020-10-22 15:10:00|13835.6|13831.6|13830.9|13826.9|13835.6|13831.6|13830.9|13826.9|15996
1603379700000|2020-10-22 15:15:00|13830.1|13826.1|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|14683
1603380000000|2020-10-22 15:20:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|6677
1603380300000|2020-10-22 15:25:00|13832.5|13828.5|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|5541
1603380600000|2020-10-22 15:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|5795
1603380900000|2020-10-22 15:35:00|13834|13830|13835.6|13831.6|13837.2|13833.2|13834|13830|7769
1603381200000|2020-10-22 15:40:00|13834|13830|13832.5|13828.5|13835.6|13831.6|13832.5|13828.5|4491
1603381500000|2020-10-22 15:45:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|4151
1603381800000|2020-10-22 15:50:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|8425
1603382100000|2020-10-22 15:55:00|||||||||1671
1603382400000|2020-10-22 16:00:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|6020
1603382700000|2020-10-22 16:05:00|13840.3|13836.3|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|3622
1603383000000|2020-10-22 16:10:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3136
1603383300000|2020-10-22 16:15:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2926
1603383600000|2020-10-22 16:20:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|5037
1603383900000|2020-10-22 16:25:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3197
1603384200000|2020-10-22 16:30:00|13840.3|13836.3|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|3070
1603384500000|2020-10-22 16:35:00|||||||||392
1603384800000|2020-10-22 16:40:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|627
1603385100000|2020-10-22 16:45:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1814
1603385400000|2020-10-22 16:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|2439
1603385700000|2020-10-22 16:55:00|13834|13830|13834|13830|13834|13830|13834|13830|1750
1603386000000|2020-10-22 17:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|2145
1603386300000|2020-10-22 17:05:00|13834|13830|13834|13830|13834|13830|13834|13830|808
1603386600000|2020-10-22 17:10:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13832.5|13828.5|3395
1603386900000|2020-10-22 17:15:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|656
1603387200000|2020-10-22 17:20:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13834|13830|4701
1603387500000|2020-10-22 17:25:00|||||||||301
1603387800000|2020-10-22 17:30:00|||||||||267
1603388100000|2020-10-22 17:35:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|263
1603388400000|2020-10-22 17:40:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|4998
1603388700000|2020-10-22 17:45:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|4213
1603389000000|2020-10-22 17:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2665
1603389300000|2020-10-22 17:55:00|||||||||489
1603389600000|2020-10-22 18:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2224
1603389900000|2020-10-22 18:05:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2355
1603390200000|2020-10-22 18:10:00|||||||||337
1603390500000|2020-10-22 18:15:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1370
1603390800000|2020-10-22 18:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|296
1603391100000|2020-10-22 18:25:00|13838.7|13834.7|13834|13830|13838.7|13834.7|13834|13830|6061
1603391400000|2020-10-22 18:30:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|4804
1603391700000|2020-10-22 18:35:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|4548
1603392000000|2020-10-22 18:40:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1934
1603392300000|2020-10-22 18:45:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2657
1603392600000|2020-10-22 18:50:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|3066
1603392900000|2020-10-22 18:55:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|5787
1603393200000|2020-10-22 19:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|5549
1603393500000|2020-10-22 19:05:00|||||||||909
1603393800000|2020-10-22 19:10:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|3114
1603394100000|2020-10-22 19:15:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|3569
1603394400000|2020-10-22 19:20:00|||||||||1189
1603394700000|2020-10-22 19:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|5861
1603395000000|2020-10-22 19:30:00|13829.3|13825.3|13826.2|13822.2|13830.9|13826.9|13826.2|13822.2|6827
1603395300000|2020-10-22 19:35:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2989
1603395600000|2020-10-22 19:40:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|3821
1603395900000|2020-10-22 19:45:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1999
1603396200000|2020-10-22 19:50:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|4548
1603396500000|2020-10-22 19:55:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.9|13819.9|7351
1603396800000|2020-10-22 20:00:00|13826.2|13822.2|13823.1|13819.1|13826.2|13822.2|13821.5|13817.5|5493
1603397100000|2020-10-22 20:05:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|2518
1603397400000|2020-10-22 20:10:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|2444
1603397700000|2020-10-22 20:15:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|4079
1603398000000|2020-10-22 20:20:00|13818.4|13814.4|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|5498
1603398300000|2020-10-22 20:25:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13821.5|13817.5|9711
1603398600000|2020-10-22 20:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|5318
1603398900000|2020-10-22 20:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|1607
1603399200000|2020-10-22 20:40:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|5014
1603399500000|2020-10-22 20:45:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|6579
1603399800000|2020-10-22 20:50:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1844
1603400100000|2020-10-22 20:55:00|13821.5|13817.5|13829.3|13825.3|13829.3|13825.3|13821.5|13817.5|6488
1603404000000|2020-10-22 22:00:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|5648
1603404300000|2020-10-22 22:05:00|||||||||229
1603404600000|2020-10-22 22:10:00|||||||||568
1603405200000|2020-10-22 22:20:00|||||||||132
1603405500000|2020-10-22 22:25:00|||||||||213
1603405800000|2020-10-22 22:30:00|||||||||92
1603406100000|2020-10-22 22:35:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1360
1603406400000|2020-10-22 22:40:00|||||||||31
1603406700000|2020-10-22 22:45:00|||||||||33
1603407000000|2020-10-22 22:50:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1244
1603407300000|2020-10-22 22:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|671
1603407600000|2020-10-22 23:00:00|||||||||27
1603407900000|2020-10-22 23:05:00|||||||||701
1603408200000|2020-10-22 23:10:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|5102
1603408500000|2020-10-22 23:15:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|899
1603408800000|2020-10-22 23:20:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|546
1603409100000|2020-10-22 23:25:00|||||||||697
1603409400000|2020-10-22 23:30:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|385
1603409700000|2020-10-22 23:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|926
1603410000000|2020-10-22 23:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2717
1603410300000|2020-10-22 23:45:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|709
1603410600000|2020-10-22 23:50:00|||||||||466
1603410900000|2020-10-22 23:55:00|||||||||35
1603411200000|2020-10-23 00:00:00|13830.9|13826.9|13832.5|13828.5|13834|13830|13830.9|13826.9|2221
1603411500000|2020-10-23 00:05:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2017
1603411800000|2020-10-23 00:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|419
1603412100000|2020-10-23 00:15:00|13834|13830|13834|13830|13834|13830|13834|13830|1010
1603412400000|2020-10-23 00:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|2623
1603412700000|2020-10-23 00:25:00|||||||||107
1603413000000|2020-10-23 00:30:00|||||||||928
1603413300000|2020-10-23 00:35:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|902
1603413600000|2020-10-23 00:40:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|2297
1603413900000|2020-10-23 00:45:00|13827|13823|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1899
1603414200000|2020-10-23 00:50:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1679
1603414500000|2020-10-23 00:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|3601
1603414800000|2020-10-23 01:00:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|881
1603415100000|2020-10-23 01:05:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|613
1603415400000|2020-10-23 01:10:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1261
1603415700000|2020-10-23 01:15:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1344
1603416000000|2020-10-23 01:20:00|||||||||70
1603416300000|2020-10-23 01:25:00|||||||||6
1603416600000|2020-10-23 01:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2820
1603416900000|2020-10-23 01:35:00|||||||||678
1603417200000|2020-10-23 01:40:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1712
1603417500000|2020-10-23 01:45:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|611
1603417800000|2020-10-23 01:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|200
1603418100000|2020-10-23 01:55:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|2926
1603418400000|2020-10-23 02:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|2471
1603418700000|2020-10-23 02:05:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2305
1603419000000|2020-10-23 02:10:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2073
1603419300000|2020-10-23 02:15:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|838
1603419600000|2020-10-23 02:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|509
1603419900000|2020-10-23 02:25:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1537
1603420200000|2020-10-23 02:30:00|||||||||154
1603420500000|2020-10-23 02:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|927
1603420800000|2020-10-23 02:40:00|13830.9|13826.9|13834|13830|13835.6|13831.6|13830.9|13826.9|8670
1603421100000|2020-10-23 02:45:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|4877
1603421400000|2020-10-23 02:50:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1349
1603421700000|2020-10-23 02:55:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|545
1603422000000|2020-10-23 03:00:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1695
1603422300000|2020-10-23 03:05:00|||||||||151
1603422600000|2020-10-23 03:10:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1272
1603422900000|2020-10-23 03:15:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|32
1603423200000|2020-10-23 03:20:00|13834|13830|13834|13830|13834|13830|13834|13830|57
1603423500000|2020-10-23 03:25:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|149
1603423800000|2020-10-23 03:30:00|||||||||607
1603424100000|2020-10-23 03:35:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|868
1603424400000|2020-10-23 03:40:00|||||||||3217
1603424700000|2020-10-23 03:45:00|||||||||42
1603425000000|2020-10-23 03:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|180
1603425300000|2020-10-23 03:55:00|||||||||34
1603425600000|2020-10-23 04:00:00|||||||||20
1603425900000|2020-10-23 04:05:00|||||||||105
1603426200000|2020-10-23 04:10:00|||||||||62
1603426500000|2020-10-23 04:15:00|||||||||104
1603426800000|2020-10-23 04:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|249
1603427100000|2020-10-23 04:25:00|||||||||419
1603427400000|2020-10-23 04:30:00|||||||||51
1603427700000|2020-10-23 04:35:00|||||||||2
1603428000000|2020-10-23 04:40:00|||||||||110
1603428300000|2020-10-23 04:45:00|||||||||50
1603428600000|2020-10-23 04:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|850
1603428900000|2020-10-23 04:55:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|535
1603429200000|2020-10-23 05:00:00|||||||||20
1603429500000|2020-10-23 05:05:00|||||||||153
1603429800000|2020-10-23 05:10:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|589
1603430100000|2020-10-23 05:15:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1022
1603430400000|2020-10-23 05:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|338
1603430700000|2020-10-23 05:25:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|284
1603431000000|2020-10-23 05:30:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|207
1603431300000|2020-10-23 05:35:00|||||||||35
1603431600000|2020-10-23 05:40:00|||||||||54
1603431900000|2020-10-23 05:45:00|||||||||26
1603432200000|2020-10-23 05:50:00|||||||||188
1603432500000|2020-10-23 05:55:00|||||||||246
1603432800000|2020-10-23 06:00:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|2617
1603433100000|2020-10-23 06:05:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2965
1603433400000|2020-10-23 06:10:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2778
1603433700000|2020-10-23 06:15:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|6261
1603434000000|2020-10-23 06:20:00|||||||||308
1603434300000|2020-10-23 06:25:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2016
1603434600000|2020-10-23 06:30:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|642
1603434900000|2020-10-23 06:35:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|768
1603435200000|2020-10-23 06:40:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|423
1603435500000|2020-10-23 06:45:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1398
1603435800000|2020-10-23 06:50:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|1796
1603436100000|2020-10-23 06:55:00|||||||||1281
1603436400000|2020-10-23 07:00:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|2326
1603436700000|2020-10-23 07:05:00|||||||||1624
1603437000000|2020-10-23 07:10:00|||||||||660
1603437300000|2020-10-23 07:15:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2833
1603437600000|2020-10-23 07:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|512
1603437900000|2020-10-23 07:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13834|13830|3546
1603438200000|2020-10-23 07:30:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|7939
1603438500000|2020-10-23 07:35:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2817
1603438800000|2020-10-23 07:40:00|||||||||745
1603439100000|2020-10-23 07:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|4062
1603439400000|2020-10-23 07:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1500
1603439700000|2020-10-23 07:55:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1895
1603440000000|2020-10-23 08:00:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1634
1603440300000|2020-10-23 08:05:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2222
1603440600000|2020-10-23 08:10:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2290
1603440900000|2020-10-23 08:15:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1439
1603441200000|2020-10-23 08:20:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1660
1603441500000|2020-10-23 08:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|307
1603441800000|2020-10-23 08:30:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1495
1603442100000|2020-10-23 08:35:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|776
1603442400000|2020-10-23 08:40:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1442
1603442700000|2020-10-23 08:45:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|463
1603443000000|2020-10-23 08:50:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1325
1603443300000|2020-10-23 08:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|981
1603443600000|2020-10-23 09:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1221
1603443900000|2020-10-23 09:05:00|||||||||117
1603444200000|2020-10-23 09:10:00|||||||||34
1603444500000|2020-10-23 09:15:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|3055
1603444800000|2020-10-23 09:20:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|2204
1603445100000|2020-10-23 09:25:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2404
1603445400000|2020-10-23 09:30:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|1990
1603445700000|2020-10-23 09:35:00|||||||||350
1603446000000|2020-10-23 09:40:00|13831.7|13827.7|13832.5|13828.5|13832.5|13828.5|13831.7|13827.7|1661
1603446300000|2020-10-23 09:45:00|||||||||115
1603446600000|2020-10-23 09:50:00|||||||||248
1603446900000|2020-10-23 09:55:00|||||||||546
1603447200000|2020-10-23 10:00:00|13831.7|13827.7|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2380
1603447500000|2020-10-23 10:05:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|3207
1603447800000|2020-10-23 10:10:00|||||||||219
1603448100000|2020-10-23 10:15:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2485
1603448400000|2020-10-23 10:20:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|200
1603448700000|2020-10-23 10:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1206
1603449000000|2020-10-23 10:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2413
1603449300000|2020-10-23 10:35:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1085
1603449600000|2020-10-23 10:40:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|4182
1603449900000|2020-10-23 10:45:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|1780
1603450200000|2020-10-23 10:50:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1811
1603450500000|2020-10-23 10:55:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1107
1603450800000|2020-10-23 11:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1370
1603451100000|2020-10-23 11:05:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|503
1603451400000|2020-10-23 11:10:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|4314
1603451700000|2020-10-23 11:15:00|||||||||509
1603452000000|2020-10-23 11:20:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2029
1603452300000|2020-10-23 11:25:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1007
1603452600000|2020-10-23 11:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1580
1603452900000|2020-10-23 11:35:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1881
1603453200000|2020-10-23 11:40:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|2019
1603453500000|2020-10-23 11:45:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2754
1603453800000|2020-10-23 11:50:00|||||||||47
1603454100000|2020-10-23 11:55:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2469
1603454400000|2020-10-23 12:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1770
1603454700000|2020-10-23 12:05:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|998
1603455000000|2020-10-23 12:10:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1027
1603455300000|2020-10-23 12:15:00|||||||||2200
1603455600000|2020-10-23 12:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|561
1603455900000|2020-10-23 12:25:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|5213
1603456200000|2020-10-23 12:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|3561
1603456500000|2020-10-23 12:35:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|3633
1603456800000|2020-10-23 12:40:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|1336
1603457100000|2020-10-23 12:45:00|13823.1|13819.1|13826.2|13822.2|13827.8|13823.8|13823.1|13819.1|4869
1603457400000|2020-10-23 12:50:00|||||||||269
1603457700000|2020-10-23 12:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2501
1603458000000|2020-10-23 13:00:00|13829.3|13825.3|13823.1|13819.1|13829.3|13825.3|13823.1|13819.1|6688
1603458300000|2020-10-23 13:05:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|6899
1603458600000|2020-10-23 13:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|530
1603458900000|2020-10-23 13:15:00|||||||||529
1603459200000|2020-10-23 13:20:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1971
1603459500000|2020-10-23 13:25:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|4456
1603459800000|2020-10-23 13:30:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|3181
1603460100000|2020-10-23 13:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|849
1603460400000|2020-10-23 13:40:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1191
1603460700000|2020-10-23 13:45:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|5883
1603461000000|2020-10-23 13:50:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|6178
1603461300000|2020-10-23 13:55:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2434
1603461600000|2020-10-23 14:00:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|4119
1603461900000|2020-10-23 14:05:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|5299
1603462200000|2020-10-23 14:10:00|13832.5|13828.5|13835.6|13831.6|13837.2|13833.2|13832.5|13828.5|2227
1603462500000|2020-10-23 14:15:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|2952
1603462800000|2020-10-23 14:20:00|13837.2|13833.2|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|8147
1603463100000|2020-10-23 14:25:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3656
1603463400000|2020-10-23 14:30:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|4631
1603463700000|2020-10-23 14:35:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2185
1603464000000|2020-10-23 14:40:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|9219
1603464300000|2020-10-23 14:45:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13832.5|13828.5|12759
1603464600000|2020-10-23 14:50:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|7203
1603464900000|2020-10-23 14:55:00|||||||||609
1603465200000|2020-10-23 15:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2390
1603465500000|2020-10-23 15:05:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|4476
1603465800000|2020-10-23 15:10:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2009
1603466100000|2020-10-23 15:15:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13829.3|13825.3|6369
1603466400000|2020-10-23 15:20:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1079
1603466700000|2020-10-23 15:25:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|4228
1603467000000|2020-10-23 15:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1992
1603467300000|2020-10-23 15:35:00|13834|13830|13834|13830|13834|13830|13834|13830|2045
1603467600000|2020-10-23 15:40:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|3457
1603467900000|2020-10-23 15:45:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|4103
1603468200000|2020-10-23 15:50:00|||||||||974
1603468500000|2020-10-23 15:55:00|13837.2|13833.2|13840.3|13836.3|13840.3|13836.3|13837.2|13833.2|3732
1603468800000|2020-10-23 16:00:00|13841.8|13837.8|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|7749
1603469100000|2020-10-23 16:05:00|||||||||936
1603469400000|2020-10-23 16:10:00|||||||||197
1603469700000|2020-10-23 16:15:00|13840.3|13836.3|13843.4|13839.4|13845|13841|13838.7|13834.7|8025
1603470000000|2020-10-23 16:20:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13843.4|13839.4|7458
1603470300000|2020-10-23 16:25:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|5199
1603470600000|2020-10-23 16:30:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1956
1603470900000|2020-10-23 16:35:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1411
1603471200000|2020-10-23 16:40:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1889
1603471500000|2020-10-23 16:45:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|3241
1603471800000|2020-10-23 16:50:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1859
1603472100000|2020-10-23 16:55:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2692
1603472400000|2020-10-23 17:00:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|2918
1603472700000|2020-10-23 17:05:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|7850
1603473000000|2020-10-23 17:10:00|13845|13841|13845|13841|13845|13841|13845|13841|563
1603473300000|2020-10-23 17:15:00|13843.4|13839.4|13840.3|13836.3|13843.4|13839.4|13840.3|13836.3|2646
1603473600000|2020-10-23 17:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|5005
1603473900000|2020-10-23 17:25:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|7699
1603474200000|2020-10-23 17:30:00|||||||||1788
1603474500000|2020-10-23 17:35:00|||||||||821
1603474800000|2020-10-23 17:40:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2885
1603475100000|2020-10-23 17:45:00|||||||||685
1603475400000|2020-10-23 17:50:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|1345
1603475700000|2020-10-23 17:55:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2870
1603476000000|2020-10-23 18:00:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3466
1603476300000|2020-10-23 18:05:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1086
1603476600000|2020-10-23 18:10:00|||||||||269
1603476900000|2020-10-23 18:15:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1311
1603477200000|2020-10-23 18:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|1640
1603477500000|2020-10-23 18:25:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|571
1603477800000|2020-10-23 18:30:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3416
1603478100000|2020-10-23 18:35:00|||||||||2447
1603478400000|2020-10-23 18:40:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|1721
1603478700000|2020-10-23 18:45:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|979
1603479000000|2020-10-23 18:50:00|||||||||814
1603479300000|2020-10-23 18:55:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|4397
1603479600000|2020-10-23 19:00:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2230
1603479900000|2020-10-23 19:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|2537
1603480200000|2020-10-23 19:10:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2589
1603480500000|2020-10-23 19:15:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2318
1603480800000|2020-10-23 19:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|1799
1603481100000|2020-10-23 19:25:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3693
1603481400000|2020-10-23 19:30:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2330
1603481700000|2020-10-23 19:35:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|3501
1603482000000|2020-10-23 19:40:00|||||||||676
1603482300000|2020-10-23 19:45:00|||||||||1483
1603482600000|2020-10-23 19:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1828
1603482900000|2020-10-23 19:55:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|4470
1603483200000|2020-10-23 20:00:00|||||||||1755
1603483500000|2020-10-23 20:05:00|||||||||630
1603483800000|2020-10-23 20:10:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|2226
1603484100000|2020-10-23 20:15:00|||||||||267
1603484400000|2020-10-23 20:20:00|||||||||205
1603484700000|2020-10-23 20:25:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|1361
1603485000000|2020-10-23 20:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|4201
1603485300000|2020-10-23 20:35:00|||||||||3773
1603485600000|2020-10-23 20:40:00|||||||||944
1603485900000|2020-10-23 20:45:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|5333
1603486200000|2020-10-23 20:50:00|13834|13830|13834|13830|13834|13830|13834|13830|725
1603486500000|2020-10-23 20:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|3612
1603663200000|2020-10-25 22:00:00|13840.3|13836.3|13845|13841|13845|13841|13838.7|13834.7|7508
1603663500000|2020-10-25 22:05:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13843.4|13839.4|1111
1603663800000|2020-10-25 22:10:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|808
1603664100000|2020-10-25 22:15:00|13845|13841|13845|13841|13845|13841|13845|13841|964
1603664400000|2020-10-25 22:20:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1024
1603664700000|2020-10-25 22:25:00|||||||||1041
1603665000000|2020-10-25 22:30:00|13845|13841|13845|13841|13845|13841|13845|13841|594
1603665300000|2020-10-25 22:35:00|||||||||165
1603665600000|2020-10-25 22:40:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1052
1603665900000|2020-10-25 22:45:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|297
1603666200000|2020-10-25 22:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|343
1603666500000|2020-10-25 22:55:00|||||||||158
1603666800000|2020-10-25 23:00:00|13845|13841|13845|13841|13845|13841|13845|13841|606
1603667100000|2020-10-25 23:05:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|511
1603667400000|2020-10-25 23:10:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|222
1603667700000|2020-10-25 23:15:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|1793
1603668000000|2020-10-25 23:20:00|||||||||11
1603668300000|2020-10-25 23:25:00|||||||||76
1603668600000|2020-10-25 23:30:00|13845|13841|13845|13841|13845|13841|13845|13841|737
1603668900000|2020-10-25 23:35:00|||||||||3
1603669200000|2020-10-25 23:40:00|||||||||465
1603669500000|2020-10-25 23:45:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|890
1603669800000|2020-10-25 23:50:00|13845|13841|13845|13841|13845|13841|13845|13841|426
1603670100000|2020-10-25 23:55:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2132
1603670400000|2020-10-26 00:00:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13843.4|13839.4|1987
1603670700000|2020-10-26 00:05:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|2038
1603671000000|2020-10-26 00:10:00|||||||||241
1603671300000|2020-10-26 00:15:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|1098
1603671600000|2020-10-26 00:20:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|484
1603671900000|2020-10-26 00:25:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1255
1603672200000|2020-10-26 00:30:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|509
1603672500000|2020-10-26 00:35:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|521
1603672800000|2020-10-26 00:40:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|292
1603673100000|2020-10-26 00:45:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|391
1603673400000|2020-10-26 00:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|48
1603673700000|2020-10-26 00:55:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|553
1603674000000|2020-10-26 01:00:00|||||||||450
1603674300000|2020-10-26 01:05:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|560
1603674600000|2020-10-26 01:10:00|||||||||3
1603674900000|2020-10-26 01:15:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|639
1603675200000|2020-10-26 01:20:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|390
1603675500000|2020-10-26 01:25:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|918
1603675800000|2020-10-26 01:30:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2254
1603676100000|2020-10-26 01:35:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|6855
1603676400000|2020-10-26 01:40:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1185
1603676700000|2020-10-26 01:45:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2145
1603677000000|2020-10-26 01:50:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2029
1603677300000|2020-10-26 01:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2620
1603677600000|2020-10-26 02:00:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|469
1603677900000|2020-10-26 02:05:00|||||||||341
1603678200000|2020-10-26 02:10:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1280
1603678500000|2020-10-26 02:15:00|||||||||620
1603678800000|2020-10-26 02:20:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1398
1603679100000|2020-10-26 02:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|1229
1603679400000|2020-10-26 02:30:00|||||||||344
1603679700000|2020-10-26 02:35:00|||||||||831
1603680000000|2020-10-26 02:40:00|||||||||1178
1603680300000|2020-10-26 02:45:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|966
1603680600000|2020-10-26 02:50:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|583
1603680900000|2020-10-26 02:55:00|13853.6|13849.6|13854.3|13850.3|13854.3|13850.3|13853.6|13849.6|651
1603681200000|2020-10-26 03:00:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|300
1603681500000|2020-10-26 03:05:00|||||||||47
1603681800000|2020-10-26 03:10:00|||||||||147
1603682100000|2020-10-26 03:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2312
1603682400000|2020-10-26 03:20:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|622
1603682700000|2020-10-26 03:25:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1929
1603683000000|2020-10-26 03:30:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|301
1603683300000|2020-10-26 03:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3514
1603683600000|2020-10-26 03:40:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|332
1603683900000|2020-10-26 03:45:00|||||||||13
1603684200000|2020-10-26 03:50:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|310
1603684500000|2020-10-26 03:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1400
1603684800000|2020-10-26 04:00:00|||||||||28
1603685100000|2020-10-26 04:05:00|||||||||93
1603685400000|2020-10-26 04:10:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|745
1603685700000|2020-10-26 04:15:00|||||||||34
1603686000000|2020-10-26 04:20:00|||||||||13
1603686300000|2020-10-26 04:25:00|||||||||7
1603686600000|2020-10-26 04:30:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|570
1603686900000|2020-10-26 04:35:00|||||||||162
1603687200000|2020-10-26 04:40:00|||||||||62
1603687500000|2020-10-26 04:45:00|||||||||362
1603687800000|2020-10-26 04:50:00|||||||||22
1603688100000|2020-10-26 04:55:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|568
1603688400000|2020-10-26 05:00:00|||||||||4
1603688700000|2020-10-26 05:05:00|||||||||109
1603689000000|2020-10-26 05:10:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|947
1603689300000|2020-10-26 05:15:00|||||||||61
1603689600000|2020-10-26 05:20:00|||||||||46
1603689900000|2020-10-26 05:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|885
1603690200000|2020-10-26 05:30:00|||||||||174
1603690500000|2020-10-26 05:35:00|||||||||334
1603690800000|2020-10-26 05:40:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|129
1603691100000|2020-10-26 05:45:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|3718
1603691400000|2020-10-26 05:50:00|||||||||283
1603691700000|2020-10-26 05:55:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1012
1603692000000|2020-10-26 06:00:00|||||||||92
1603692300000|2020-10-26 06:05:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1184
1603692600000|2020-10-26 06:10:00|||||||||23
1603692900000|2020-10-26 06:15:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1562
1603693200000|2020-10-26 06:20:00|||||||||53
1603693500000|2020-10-26 06:25:00|||||||||137
1603693800000|2020-10-26 06:30:00|||||||||174
1603694100000|2020-10-26 06:35:00|||||||||80
1603694400000|2020-10-26 06:40:00|||||||||94
1603694700000|2020-10-26 06:45:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2288
1603695000000|2020-10-26 06:50:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|460
1603695300000|2020-10-26 06:55:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2140
1603695600000|2020-10-26 07:00:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|1315
1603695900000|2020-10-26 07:05:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|2143
1603696200000|2020-10-26 07:10:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1464
1603696500000|2020-10-26 07:15:00|13855.9|13851.9|13859|13855|13860.6|13856.6|13854.3|13850.3|6125
1603696800000|2020-10-26 07:20:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13859|13855|5450
1603697100000|2020-10-26 07:25:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1654
1603697400000|2020-10-26 07:30:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2433
1603697700000|2020-10-26 07:35:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2405
1603698000000|2020-10-26 07:40:00|||||||||522
1603698300000|2020-10-26 07:45:00|||||||||691
1603698600000|2020-10-26 07:50:00|||||||||702
1603698900000|2020-10-26 07:55:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|2429
1603699200000|2020-10-26 08:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13857.5|13853.5|9934
1603699500000|2020-10-26 08:05:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1228
1603699800000|2020-10-26 08:10:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|121
1603700100000|2020-10-26 08:15:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3141
1603700400000|2020-10-26 08:20:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2384
1603700700000|2020-10-26 08:25:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1983
1603701000000|2020-10-26 08:30:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|2257
1603701300000|2020-10-26 08:35:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1899
1603701600000|2020-10-26 08:40:00|||||||||1551
1603701900000|2020-10-26 08:45:00|||||||||780
1603702200000|2020-10-26 08:50:00|||||||||1189
1603702500000|2020-10-26 08:55:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1203
1603702800000|2020-10-26 09:00:00|||||||||523
1603703100000|2020-10-26 09:05:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1582
1603703400000|2020-10-26 09:10:00|||||||||458
1603703700000|2020-10-26 09:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|417
1603704000000|2020-10-26 09:20:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1906
1603704300000|2020-10-26 09:25:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1721
1603704600000|2020-10-26 09:30:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1887
1603704900000|2020-10-26 09:35:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|2496
1603705200000|2020-10-26 09:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|905
1603705500000|2020-10-26 09:45:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|1666
1603705800000|2020-10-26 09:50:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|2232
1603706100000|2020-10-26 09:55:00|||||||||232
1603706400000|2020-10-26 10:00:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|671
1603706700000|2020-10-26 10:05:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|516
1603707000000|2020-10-26 10:10:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|2494
1603707300000|2020-10-26 10:15:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1819
1603707600000|2020-10-26 10:20:00|||||||||319
1603707900000|2020-10-26 10:25:00|||||||||69
1603708200000|2020-10-26 10:30:00|13855.1|13851.1|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|2293
1603708500000|2020-10-26 10:35:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2042
1603708800000|2020-10-26 10:40:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1305
1603709100000|2020-10-26 10:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|256
1603709400000|2020-10-26 10:50:00|||||||||2602
1603709700000|2020-10-26 10:55:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|5934
1603710000000|2020-10-26 11:00:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2707
1603710300000|2020-10-26 11:05:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2497
1603710600000|2020-10-26 11:10:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|636
1603710900000|2020-10-26 11:15:00|||||||||163
1603711200000|2020-10-26 11:20:00|||||||||853
1603711500000|2020-10-26 11:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|928
1603711800000|2020-10-26 11:30:00|||||||||656
1603712100000|2020-10-26 11:35:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2929
1603712400000|2020-10-26 11:40:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1113
1603712700000|2020-10-26 11:45:00|||||||||789
1603713000000|2020-10-26 11:50:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|807
1603713300000|2020-10-26 11:55:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|3442
1603713600000|2020-10-26 12:00:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3282
1603713900000|2020-10-26 12:05:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3319
1603714200000|2020-10-26 12:10:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1466
1603714500000|2020-10-26 12:15:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2690
1603714800000|2020-10-26 12:20:00|13854.3|13850.3|13859|13855|13859|13855|13854.3|13850.3|1938
1603715100000|2020-10-26 12:25:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13859|13855|12754
1603715400000|2020-10-26 12:30:00|13858.3|13854.3|13859|13855|13859|13855|13857.5|13853.5|4529
1603715700000|2020-10-26 12:35:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|5475
1603716000000|2020-10-26 12:40:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1967
1603716300000|2020-10-26 12:45:00|13860.6|13856.6|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|4661
1603716600000|2020-10-26 12:50:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|4228
1603716900000|2020-10-26 12:55:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|6392
1603717200000|2020-10-26 13:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13857.5|13853.5|2618
1603717500000|2020-10-26 13:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|216
1603717800000|2020-10-26 13:10:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|5339
1603718100000|2020-10-26 13:15:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|3232
1603718400000|2020-10-26 13:20:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|5364
1603718700000|2020-10-26 13:25:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2042
1603719000000|2020-10-26 13:30:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13852.8|13848.8|10179
1603719300000|2020-10-26 13:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2212
1603719600000|2020-10-26 13:40:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|5777
1603719900000|2020-10-26 13:45:00|13859|13855|13859|13855|13859|13855|13859|13855|1535
1603720200000|2020-10-26 13:50:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|4003
1603720500000|2020-10-26 13:55:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|4315
1603720800000|2020-10-26 14:00:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|2716
1603721100000|2020-10-26 14:05:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|2905
1603721400000|2020-10-26 14:10:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|4119
1603721700000|2020-10-26 14:15:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|3368
1603722000000|2020-10-26 14:20:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|5604
1603722300000|2020-10-26 14:25:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|5328
1603722600000|2020-10-26 14:30:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|10917
1603722900000|2020-10-26 14:35:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|4711
1603723200000|2020-10-26 14:40:00|||||||||4390
1603723500000|2020-10-26 14:45:00|||||||||752
1603723800000|2020-10-26 14:50:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|5412
1603724100000|2020-10-26 14:55:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|2028
1603724400000|2020-10-26 15:00:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|5065
1603724700000|2020-10-26 15:05:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|2492
1603725000000|2020-10-26 15:10:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1709
1603725300000|2020-10-26 15:15:00|13865.3|13861.3|13868.4|13864.4|13874.7|13870.7|13865.3|13861.3|15646
1603725600000|2020-10-26 15:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|7744
1603725900000|2020-10-26 15:25:00|13865.3|13861.3|13866.8|13862.8|13868.4|13864.4|13865.3|13861.3|3277
1603726200000|2020-10-26 15:30:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|2118
1603726500000|2020-10-26 15:35:00|13865.3|13861.3|13868.4|13864.4|13868.4|13864.4|13865.3|13861.3|12600
1603726800000|2020-10-26 15:40:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|4648
1603727100000|2020-10-26 15:45:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|5492
1603727400000|2020-10-26 15:50:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|8037
1603727700000|2020-10-26 15:55:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|3162
1603728000000|2020-10-26 16:00:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|4152
1603728300000|2020-10-26 16:05:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|6174
1603728600000|2020-10-26 16:10:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|4446
1603728900000|2020-10-26 16:15:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|2333
1603729200000|2020-10-26 16:20:00|13866.8|13862.8|13863.7|13859.7|13866.8|13862.8|13863.7|13859.7|3135
1603729500000|2020-10-26 16:25:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3383
1603729800000|2020-10-26 16:30:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13863.7|13859.7|1734
1603730100000|2020-10-26 16:35:00|||||||||279
1603730400000|2020-10-26 16:40:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1256
1603730700000|2020-10-26 16:45:00|||||||||1010
1603731000000|2020-10-26 16:50:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|5125
1603731300000|2020-10-26 16:55:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|4682
1603731600000|2020-10-26 17:00:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|1690
1603731900000|2020-10-26 17:05:00|||||||||1495
1603732200000|2020-10-26 17:10:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|861
1603732500000|2020-10-26 17:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|3202
1603732800000|2020-10-26 17:20:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|4718
1603733100000|2020-10-26 17:25:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|3240
1603733400000|2020-10-26 17:30:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|4548
1603733700000|2020-10-26 17:35:00|13870|13866|13870|13866|13871.5|13867.5|13870|13866|4684
1603734000000|2020-10-26 17:40:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|7904
1603734300000|2020-10-26 17:45:00|13870|13866|13870|13866|13870|13866|13870|13866|768
1603734600000|2020-10-26 17:50:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1759
1603734900000|2020-10-26 17:55:00|||||||||1575
1603735200000|2020-10-26 18:00:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13868.4|13864.4|1942
1603735500000|2020-10-26 18:05:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|1132
1603735800000|2020-10-26 18:10:00|||||||||563
1603736100000|2020-10-26 18:15:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|524
1603736400000|2020-10-26 18:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1169
1603736700000|2020-10-26 18:25:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|2247
1603737000000|2020-10-26 18:30:00|13866.1|13862.1|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2366
1603737300000|2020-10-26 18:35:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2170
1603737600000|2020-10-26 18:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|284
1603737900000|2020-10-26 18:45:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|1436
1603738200000|2020-10-26 18:50:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|2431
1603738500000|2020-10-26 18:55:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|7060
1603738800000|2020-10-26 19:00:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|13028
1603739100000|2020-10-26 19:05:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|3345
1603739400000|2020-10-26 19:10:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2075
1603739700000|2020-10-26 19:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|6898
1603740000000|2020-10-26 19:20:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|3045
1603740300000|2020-10-26 19:25:00|||||||||291
1603740600000|2020-10-26 19:30:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|5238
1603740900000|2020-10-26 19:35:00|||||||||2237
1603741200000|2020-10-26 19:40:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|3571
1603741500000|2020-10-26 19:45:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|6753
1603741800000|2020-10-26 19:50:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|3004
1603742100000|2020-10-26 19:55:00|13865.3|13861.3|13863.7|13859.7|13866.8|13862.8|13863.7|13859.7|4825
1603742400000|2020-10-26 20:00:00|||||||||2503
1603742700000|2020-10-26 20:05:00|||||||||895
1603743000000|2020-10-26 20:10:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|1044
1603743300000|2020-10-26 20:15:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|1163
1603743600000|2020-10-26 20:20:00|||||||||263
1603743900000|2020-10-26 20:25:00|||||||||295
1603744200000|2020-10-26 20:30:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|4624
1603744500000|2020-10-26 20:35:00|||||||||328
1603744800000|2020-10-26 20:40:00|||||||||223
1603745100000|2020-10-26 20:45:00|||||||||1937
1603745400000|2020-10-26 20:50:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|5133
1603745700000|2020-10-26 20:55:00|||||||||1812
1603749600000|2020-10-26 22:00:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1597
1603749900000|2020-10-26 22:05:00|||||||||23
1603750200000|2020-10-26 22:10:00|||||||||26
1603750500000|2020-10-26 22:15:00|||||||||33
1603750800000|2020-10-26 22:20:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1339
1603751100000|2020-10-26 22:25:00|||||||||7
1603751400000|2020-10-26 22:30:00|||||||||15
1603751700000|2020-10-26 22:35:00|||||||||68
1603752000000|2020-10-26 22:40:00|||||||||107
1603752300000|2020-10-26 22:45:00|||||||||25
1603752600000|2020-10-26 22:50:00|||||||||16
1603752900000|2020-10-26 22:55:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|401
1603753200000|2020-10-26 23:00:00|||||||||99
1603753500000|2020-10-26 23:05:00|||||||||83
1603753800000|2020-10-26 23:10:00|||||||||12
1603754100000|2020-10-26 23:15:00|||||||||167
1603754400000|2020-10-26 23:20:00|||||||||75
1603754700000|2020-10-26 23:25:00|||||||||42
1603755000000|2020-10-26 23:30:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1440
1603755300000|2020-10-26 23:35:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|306
1603755600000|2020-10-26 23:40:00|||||||||202
1603755900000|2020-10-26 23:45:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|3050
1603756200000|2020-10-26 23:50:00|||||||||4
1603756500000|2020-10-26 23:55:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1008
1603756800000|2020-10-27 00:00:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1636
1603757100000|2020-10-27 00:05:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|800
1603757400000|2020-10-27 00:10:00|||||||||57
1603757700000|2020-10-27 00:15:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|428
1603758000000|2020-10-27 00:20:00|||||||||20
1603758300000|2020-10-27 00:25:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|2362
1603758600000|2020-10-27 00:30:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1089
1603758900000|2020-10-27 00:35:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|663
1603759200000|2020-10-27 00:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1846
1603759500000|2020-10-27 00:45:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|385
1603759800000|2020-10-27 00:50:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|638
1603760100000|2020-10-27 00:55:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|118
1603760400000|2020-10-27 01:00:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|357
1603760700000|2020-10-27 01:05:00|||||||||72
1603761000000|2020-10-27 01:10:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13
1603761300000|2020-10-27 01:15:00|||||||||6
1603761600000|2020-10-27 01:20:00|||||||||126
1603761900000|2020-10-27 01:25:00|||||||||247
1603762200000|2020-10-27 01:30:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|2758
1603762500000|2020-10-27 01:35:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1553
1603762800000|2020-10-27 01:40:00|||||||||27
1603763100000|2020-10-27 01:45:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|685
1603763400000|2020-10-27 01:50:00|||||||||143
1603763700000|2020-10-27 01:55:00|13870|13866|13870|13866|13870|13866|13870|13866|808
1603764000000|2020-10-27 02:00:00|||||||||165
1603764300000|2020-10-27 02:05:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|634
1603764600000|2020-10-27 02:10:00|||||||||43
1603764900000|2020-10-27 02:15:00|||||||||283
1603765200000|2020-10-27 02:20:00|||||||||158
1603765500000|2020-10-27 02:25:00|||||||||37
1603765800000|2020-10-27 02:30:00|||||||||201
1603766100000|2020-10-27 02:35:00|||||||||260
1603766400000|2020-10-27 02:40:00|||||||||65
1603766700000|2020-10-27 02:45:00|||||||||2
1603767000000|2020-10-27 02:50:00|||||||||4
1603767300000|2020-10-27 02:55:00|||||||||15
1603767900000|2020-10-27 03:05:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|601
1603768200000|2020-10-27 03:10:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|706
1603768500000|2020-10-27 03:15:00|13870|13866|13870|13866|13870|13866|13870|13866|137
1603768800000|2020-10-27 03:20:00|||||||||483
1603769100000|2020-10-27 03:25:00|||||||||59
1603769400000|2020-10-27 03:30:00|||||||||98
1603769700000|2020-10-27 03:35:00|||||||||24
1603770000000|2020-10-27 03:40:00|||||||||2
1603770300000|2020-10-27 03:45:00|||||||||6
1603770600000|2020-10-27 03:50:00|||||||||44
1603770900000|2020-10-27 03:55:00|||||||||3
1603771500000|2020-10-27 04:05:00|||||||||3
1603771800000|2020-10-27 04:10:00|||||||||7
1603772100000|2020-10-27 04:15:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|986
1603772400000|2020-10-27 04:20:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|650
1603772700000|2020-10-27 04:25:00|13869.2|13865.2|13870|13866|13870|13866|13868.4|13864.4|457
1603773000000|2020-10-27 04:30:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|287
1603773300000|2020-10-27 04:35:00|||||||||4
1603773600000|2020-10-27 04:40:00|||||||||293
1603773900000|2020-10-27 04:45:00|||||||||1
1603774200000|2020-10-27 04:50:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|74
1603774500000|2020-10-27 04:55:00|||||||||297
1603774800000|2020-10-27 05:00:00|||||||||3
1603775100000|2020-10-27 05:05:00|||||||||20
1603775400000|2020-10-27 05:10:00|||||||||1
1603775700000|2020-10-27 05:15:00|||||||||17
1603776000000|2020-10-27 05:20:00|||||||||68
1603776300000|2020-10-27 05:25:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|193
1603776600000|2020-10-27 05:30:00|||||||||413
1603776900000|2020-10-27 05:35:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|1085
1603777200000|2020-10-27 05:40:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1327
1603777500000|2020-10-27 05:45:00|||||||||173
1603777800000|2020-10-27 05:50:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|4202
1603778100000|2020-10-27 05:55:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1162
1603778400000|2020-10-27 06:00:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1217
1603778700000|2020-10-27 06:05:00|||||||||155
1603779000000|2020-10-27 06:10:00|13866.1|13862.1|13865.3|13861.3|13866.1|13862.1|13865.3|13861.3|186
1603779300000|2020-10-27 06:15:00|||||||||51
1603779600000|2020-10-27 06:20:00|||||||||376
1603779900000|2020-10-27 06:25:00|||||||||33
1603780200000|2020-10-27 06:30:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1095
1603780500000|2020-10-27 06:35:00|||||||||361
1603780800000|2020-10-27 06:40:00|||||||||586
1603781100000|2020-10-27 06:45:00|||||||||162
1603781400000|2020-10-27 06:50:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|1337
1603781700000|2020-10-27 06:55:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|795
1603782000000|2020-10-27 07:00:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1410
1603782300000|2020-10-27 07:05:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1282
1603782600000|2020-10-27 07:10:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|299
1603782900000|2020-10-27 07:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1220
1603783200000|2020-10-27 07:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|830
1603783500000|2020-10-27 07:25:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|564
1603783800000|2020-10-27 07:30:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1219
1603784100000|2020-10-27 07:35:00|||||||||149
1603784400000|2020-10-27 07:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|431
1603784700000|2020-10-27 07:45:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|671
1603785000000|2020-10-27 07:50:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3684
1603785300000|2020-10-27 07:55:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1842
1603785600000|2020-10-27 08:00:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|4324
1603785900000|2020-10-27 08:05:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|3748
1603786200000|2020-10-27 08:10:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|2680
1603786500000|2020-10-27 08:15:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1285
1603786800000|2020-10-27 08:20:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1639
1603787100000|2020-10-27 08:25:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|2809
1603787400000|2020-10-27 08:30:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|3777
1603787700000|2020-10-27 08:35:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|510
1603788000000|2020-10-27 08:40:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|2840
1603788300000|2020-10-27 08:45:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|262
1603788600000|2020-10-27 08:50:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1059
1603788900000|2020-10-27 08:55:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1189
1603789200000|2020-10-27 09:00:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1781
1603789500000|2020-10-27 09:05:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|2240
1603789800000|2020-10-27 09:10:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1079
1603790100000|2020-10-27 09:15:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|683
1603790400000|2020-10-27 09:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2576
1603790700000|2020-10-27 09:25:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|1532
1603791000000|2020-10-27 09:30:00|||||||||1050
1603791300000|2020-10-27 09:35:00|||||||||634
1603791600000|2020-10-27 09:40:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1868
1603791900000|2020-10-27 09:45:00|||||||||68
1603792200000|2020-10-27 09:50:00|||||||||284
1603792500000|2020-10-27 09:55:00|13870|13866|13870|13866|13870|13866|13870|13866|623
1603792800000|2020-10-27 10:00:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|325
1603793100000|2020-10-27 10:05:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|303
1603793400000|2020-10-27 10:10:00|||||||||305
1603793700000|2020-10-27 10:15:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|872
1603794000000|2020-10-27 10:20:00|||||||||618
1603794300000|2020-10-27 10:25:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|848
1603794600000|2020-10-27 10:30:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1048
1603794900000|2020-10-27 10:35:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1970
1603795200000|2020-10-27 10:40:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1505
1603795500000|2020-10-27 10:45:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|4961
1603795800000|2020-10-27 10:50:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|1427
1603796100000|2020-10-27 10:55:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|2723
1603796400000|2020-10-27 11:00:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2177
1603796700000|2020-10-27 11:05:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1980
1603797000000|2020-10-27 11:10:00|||||||||138
1603797300000|2020-10-27 11:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1610
1603797600000|2020-10-27 11:20:00|13870|13866|13870|13866|13870|13866|13870|13866|1638
1603797900000|2020-10-27 11:25:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1572
1603798200000|2020-10-27 11:30:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|568
1603798500000|2020-10-27 11:35:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1733
1603798800000|2020-10-27 11:40:00|||||||||1662
1603799100000|2020-10-27 11:45:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|890
1603799400000|2020-10-27 11:50:00|||||||||244
1603799700000|2020-10-27 11:55:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|2914
1603800000000|2020-10-27 12:00:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|2087
1603800300000|2020-10-27 12:05:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1356
1603800600000|2020-10-27 12:10:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|1525
1603800900000|2020-10-27 12:15:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|963
1603801200000|2020-10-27 12:20:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|3195
1603801500000|2020-10-27 12:25:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3406
1603801800000|2020-10-27 12:30:00|13873.1|13869.1|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|3702
1603802100000|2020-10-27 12:35:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|5826
1603802400000|2020-10-27 12:40:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|7257
1603802700000|2020-10-27 12:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|2427
1603803000000|2020-10-27 12:50:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|5026
1603803300000|2020-10-27 12:55:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|3308
1603803600000|2020-10-27 13:00:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|1412
1603803900000|2020-10-27 13:05:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|4223
1603804200000|2020-10-27 13:10:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|6743
1603804500000|2020-10-27 13:15:00|13876.2|13872.2|13879.3|13875.3|13879.3|13875.3|13876.2|13872.2|1513
1603804800000|2020-10-27 13:20:00|13877.8|13873.8|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|2426
1603805100000|2020-10-27 13:25:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2046
1603805400000|2020-10-27 13:30:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|5909
1603805700000|2020-10-27 13:35:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|2491
1603806000000|2020-10-27 13:40:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2440
1603806300000|2020-10-27 13:45:00|13876.2|13872.2|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|5086
1603806600000|2020-10-27 13:50:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|2350
1603806900000|2020-10-27 13:55:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3764
1603807200000|2020-10-27 14:00:00|13876.2|13872.2|13879.3|13875.3|13879.3|13875.3|13876.2|13872.2|3249
1603807500000|2020-10-27 14:05:00|13880.9|13876.9|13876.2|13872.2|13880.9|13876.9|13876.2|13872.2|3297
1603807800000|2020-10-27 14:10:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|730
1603808100000|2020-10-27 14:15:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|2793
1603808400000|2020-10-27 14:20:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|4134
1603808700000|2020-10-27 14:25:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|7014
1603809000000|2020-10-27 14:30:00|13882.5|13878.5|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|12150
1603809300000|2020-10-27 14:35:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|3063
1603809600000|2020-10-27 14:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|4039
1603809900000|2020-10-27 14:45:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|7644
1603810200000|2020-10-27 14:50:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|3288
1603810500000|2020-10-27 14:55:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|8506
1603810800000|2020-10-27 15:00:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1159
1603811100000|2020-10-27 15:05:00|||||||||790
1603811400000|2020-10-27 15:10:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|5198
1603811700000|2020-10-27 15:15:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|4139
1603812000000|2020-10-27 15:20:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|3635
1603812300000|2020-10-27 15:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|3909
1603812600000|2020-10-27 15:30:00|13880.9|13876.9|13884|13880|13885.6|13881.6|13880.9|13876.9|7332
1603812900000|2020-10-27 15:35:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|5036
1603813200000|2020-10-27 15:40:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|5651
1603813500000|2020-10-27 15:45:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|4387
1603813800000|2020-10-27 15:50:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|7027
1603814100000|2020-10-27 15:55:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1746
1603814400000|2020-10-27 16:00:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|4074
1603814700000|2020-10-27 16:05:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|3146
1603815000000|2020-10-27 16:10:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1067
1603815300000|2020-10-27 16:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|553
1603815600000|2020-10-27 16:20:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|2288
1603815900000|2020-10-27 16:25:00|||||||||1075
1603816200000|2020-10-27 16:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|5194
1603816500000|2020-10-27 16:35:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|7540
1603816800000|2020-10-27 16:40:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|3556
1603817100000|2020-10-27 16:45:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|3357
1603817400000|2020-10-27 16:50:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|3509
1603817700000|2020-10-27 16:55:00|13884|13880|13884|13880|13884|13880|13884|13880|1074
1603818000000|2020-10-27 17:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|1565
1603818300000|2020-10-27 17:05:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13884|13880|2464
1603818600000|2020-10-27 17:10:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|5928
1603818900000|2020-10-27 17:15:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1694
1603819200000|2020-10-27 17:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|4630
1603819500000|2020-10-27 17:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1097
1603819800000|2020-10-27 17:30:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|6617
1603820100000|2020-10-27 17:35:00|||||||||91
1603820400000|2020-10-27 17:40:00|||||||||315
1603820700000|2020-10-27 17:45:00|||||||||289
1603821000000|2020-10-27 17:50:00|||||||||196
1603821300000|2020-10-27 17:55:00|||||||||578
1603821600000|2020-10-27 18:00:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1132
1603821900000|2020-10-27 18:05:00|||||||||1054
1603822200000|2020-10-27 18:10:00|||||||||420
1603822500000|2020-10-27 18:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4362
1603822800000|2020-10-27 18:20:00|||||||||307
1603823100000|2020-10-27 18:25:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3109
1603823400000|2020-10-27 18:30:00|||||||||985
1603823700000|2020-10-27 18:35:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4122
1603824000000|2020-10-27 18:40:00|||||||||1010
1603824300000|2020-10-27 18:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|12493
1603824600000|2020-10-27 18:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1049
1603824900000|2020-10-27 18:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2513
1603825200000|2020-10-27 19:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|3476
1603825500000|2020-10-27 19:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4032
1603825800000|2020-10-27 19:10:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3224
1603826100000|2020-10-27 19:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|2141
1603826400000|2020-10-27 19:20:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2880
1603826700000|2020-10-27 19:25:00|||||||||273
1603827000000|2020-10-27 19:30:00|||||||||337
1603827300000|2020-10-27 19:35:00|||||||||1004
1603827600000|2020-10-27 19:40:00|13884|13880|13888.7|13884.7|13888.7|13884.7|13884|13880|5567
1603827900000|2020-10-27 19:45:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|5737
1603828200000|2020-10-27 19:50:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|5284
1603828500000|2020-10-27 19:55:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3830
1603828800000|2020-10-27 20:00:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4189
1603829100000|2020-10-27 20:05:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1496
1603829400000|2020-10-27 20:10:00|||||||||336
1603829700000|2020-10-27 20:15:00|||||||||651
1603830000000|2020-10-27 20:20:00|||||||||416
1603830300000|2020-10-27 20:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2873
1603830600000|2020-10-27 20:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1242
1603830900000|2020-10-27 20:35:00|||||||||3380
1603831200000|2020-10-27 20:40:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|6607
1603831500000|2020-10-27 20:45:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|5780
1603831800000|2020-10-27 20:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1745
1603832100000|2020-10-27 20:55:00|||||||||4261
1603836000000|2020-10-27 22:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1100
1603836300000|2020-10-27 22:05:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2252
1603836600000|2020-10-27 22:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|147
1603836900000|2020-10-27 22:15:00|||||||||24
1603837200000|2020-10-27 22:20:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1187
1603837500000|2020-10-27 22:25:00|||||||||210
1603837800000|2020-10-27 22:30:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3746
1603838100000|2020-10-27 22:35:00|||||||||704
1603838400000|2020-10-27 22:40:00|||||||||711
1603838700000|2020-10-27 22:45:00|||||||||410
1603839000000|2020-10-27 22:50:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1298
1603839300000|2020-10-27 22:55:00|||||||||33
1603839600000|2020-10-27 23:00:00|||||||||2162
1603839900000|2020-10-27 23:05:00|||||||||545
1603840200000|2020-10-27 23:10:00|||||||||69
1603840500000|2020-10-27 23:15:00|||||||||220
1603840800000|2020-10-27 23:20:00|||||||||668
1603841100000|2020-10-27 23:25:00|||||||||175
1603841400000|2020-10-27 23:30:00|||||||||753
1603841700000|2020-10-27 23:35:00|||||||||81
1603842000000|2020-10-27 23:40:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1098
1603842300000|2020-10-27 23:45:00|||||||||88
1603842600000|2020-10-27 23:50:00|13895|13891|13895|13891|13895|13891|13895|13891|1050
1603842900000|2020-10-27 23:55:00|||||||||138
1603843200000|2020-10-28 00:00:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|1343
1603843500000|2020-10-28 00:05:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1393
1603843800000|2020-10-28 00:10:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|325
1603844100000|2020-10-28 00:15:00|||||||||93
1603844400000|2020-10-28 00:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1416
1603844700000|2020-10-28 00:25:00|||||||||98
1603845000000|2020-10-28 00:30:00|13895|13891|13895|13891|13895|13891|13895|13891|984
1603845300000|2020-10-28 00:35:00|||||||||32
1603845600000|2020-10-28 00:40:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1210
1603845900000|2020-10-28 00:45:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1306
1603846200000|2020-10-28 00:50:00|||||||||134
1603846500000|2020-10-28 00:55:00|||||||||127
1603846800000|2020-10-28 01:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|959
1603847100000|2020-10-28 01:05:00|||||||||169
1603847400000|2020-10-28 01:10:00|||||||||1222
1603847700000|2020-10-28 01:15:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1573
1603848000000|2020-10-28 01:20:00|||||||||187
1603848300000|2020-10-28 01:25:00|||||||||75
1603848600000|2020-10-28 01:30:00|||||||||651
1603848900000|2020-10-28 01:35:00|13892.6|13888.6|13891.8|13887.8|13892.6|13888.6|13891.8|13887.8|362
1603849200000|2020-10-28 01:40:00|||||||||64
1603849500000|2020-10-28 01:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1281
1603849800000|2020-10-28 01:50:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|436
1603850100000|2020-10-28 01:55:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|369
1603850400000|2020-10-28 02:00:00|||||||||31
1603850700000|2020-10-28 02:05:00|||||||||380
1603851000000|2020-10-28 02:10:00|13895|13891|13895|13891|13895|13891|13895|13891|437
1603851300000|2020-10-28 02:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|46
1603851600000|2020-10-28 02:20:00|||||||||68
1603851900000|2020-10-28 02:25:00|||||||||909
1603852200000|2020-10-28 02:30:00|||||||||6
1603852500000|2020-10-28 02:35:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1043
1603852800000|2020-10-28 02:40:00|||||||||110
1603853100000|2020-10-28 02:45:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2939
1603853400000|2020-10-28 02:50:00|||||||||7
1603853700000|2020-10-28 02:55:00|||||||||11
1603854000000|2020-10-28 03:00:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|788
1603854300000|2020-10-28 03:05:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1338
1603854600000|2020-10-28 03:10:00|||||||||6
1603854900000|2020-10-28 03:15:00|||||||||7
1603855200000|2020-10-28 03:20:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1052
1603855500000|2020-10-28 03:25:00|||||||||8
1603855800000|2020-10-28 03:30:00|||||||||276
1603856100000|2020-10-28 03:35:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|791
1603856400000|2020-10-28 03:40:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|127
1603856700000|2020-10-28 03:45:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|737
1603857000000|2020-10-28 03:50:00|||||||||2
1603857300000|2020-10-28 03:55:00|||||||||115
1603857600000|2020-10-28 04:00:00|||||||||6
1603857900000|2020-10-28 04:05:00|||||||||225
1603858200000|2020-10-28 04:10:00|||||||||1
1603858500000|2020-10-28 04:15:00|||||||||43
1603858800000|2020-10-28 04:20:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|824
1603859100000|2020-10-28 04:25:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|192
1603859400000|2020-10-28 04:30:00|||||||||57
1603859700000|2020-10-28 04:35:00|||||||||507
1603860000000|2020-10-28 04:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|171
1603860300000|2020-10-28 04:45:00|||||||||118
1603860600000|2020-10-28 04:50:00|||||||||244
1603860900000|2020-10-28 04:55:00|||||||||11
1603861200000|2020-10-28 05:00:00|||||||||1429
1603861500000|2020-10-28 05:05:00|||||||||104
1603861800000|2020-10-28 05:10:00|||||||||101
1603862100000|2020-10-28 05:15:00|||||||||177
1603862400000|2020-10-28 05:20:00|||||||||73
1603862700000|2020-10-28 05:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2578
1603863000000|2020-10-28 05:30:00|||||||||135
1603863300000|2020-10-28 05:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1329
1603863600000|2020-10-28 05:40:00|||||||||535
1603863900000|2020-10-28 05:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|789
1603864200000|2020-10-28 05:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1137
1603864500000|2020-10-28 05:55:00|||||||||24
1603864800000|2020-10-28 06:00:00|||||||||68
1603865100000|2020-10-28 06:05:00|||||||||26
1603865400000|2020-10-28 06:10:00|||||||||196
1603865700000|2020-10-28 06:15:00|||||||||12
1603866000000|2020-10-28 06:20:00|||||||||9
1603866300000|2020-10-28 06:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2143
1603866600000|2020-10-28 06:30:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|1638
1603866900000|2020-10-28 06:35:00|||||||||75
1603867200000|2020-10-28 06:40:00|||||||||127
1603867500000|2020-10-28 06:45:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4091
1603867800000|2020-10-28 06:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1654
1603868100000|2020-10-28 06:55:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2104
1603868400000|2020-10-28 07:00:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13891.8|13887.8|2794
1603868700000|2020-10-28 07:05:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|943
1603869000000|2020-10-28 07:10:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|5218
1603869300000|2020-10-28 07:15:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|1999
1603869600000|2020-10-28 07:20:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|4592
1603869900000|2020-10-28 07:25:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13896.5|13892.5|4674
1603870200000|2020-10-28 07:30:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2348
1603870500000|2020-10-28 07:35:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|6916
1603870800000|2020-10-28 07:40:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|1196
1603871100000|2020-10-28 07:45:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1223
1603871400000|2020-10-28 07:50:00|||||||||733
1603871700000|2020-10-28 07:55:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2433
1603872000000|2020-10-28 08:00:00|13896.5|13892.5|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|4070
1603872300000|2020-10-28 08:05:00|13899.7|13895.7|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|8485
1603872600000|2020-10-28 08:10:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|3006
1603872900000|2020-10-28 08:15:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|10769
1603873200000|2020-10-28 08:20:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2895
1603873500000|2020-10-28 08:25:00|||||||||1554
1603873800000|2020-10-28 08:30:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|3893
1603874100000|2020-10-28 08:35:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|3700
1603874400000|2020-10-28 08:40:00|13902.8|13898.8|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|4184
1603874700000|2020-10-28 08:45:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2997
1603875000000|2020-10-28 08:50:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|6693
1603875300000|2020-10-28 08:55:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1274
1603875600000|2020-10-28 09:00:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1895
1603875900000|2020-10-28 09:05:00|||||||||989
1603876200000|2020-10-28 09:10:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2142
1603876500000|2020-10-28 09:15:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1056
1603876800000|2020-10-28 09:20:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|4809
1603877100000|2020-10-28 09:25:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|3683
1603877400000|2020-10-28 09:30:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|1476
1603877700000|2020-10-28 09:35:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|474
1603878000000|2020-10-28 09:40:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|582
1603878300000|2020-10-28 09:45:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|559
1603878600000|2020-10-28 09:50:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1767
1603878900000|2020-10-28 09:55:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1145
1603879200000|2020-10-28 10:00:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2085
1603879500000|2020-10-28 10:05:00|13901.2|13897.2|13905.9|13901.9|13905.9|13901.9|13901.2|13897.2|10075
1603879800000|2020-10-28 10:10:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|725
1603880100000|2020-10-28 10:15:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|5257
1603880400000|2020-10-28 10:20:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|869
1603880700000|2020-10-28 10:25:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1161
1603881000000|2020-10-28 10:30:00|||||||||1127
1603881300000|2020-10-28 10:35:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1850
1603881600000|2020-10-28 10:40:00|||||||||42
1603881900000|2020-10-28 10:45:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1122
1603882200000|2020-10-28 10:50:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|3357
1603882500000|2020-10-28 10:55:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|3341
1603882800000|2020-10-28 11:00:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|3881
1603883100000|2020-10-28 11:05:00|||||||||969
1603883400000|2020-10-28 11:10:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|601
1603883700000|2020-10-28 11:15:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|3140
1603884000000|2020-10-28 11:20:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2567
1603884300000|2020-10-28 11:25:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|5388
1603884600000|2020-10-28 11:30:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1389
1603884900000|2020-10-28 11:35:00|||||||||3234
1603885200000|2020-10-28 11:40:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2375
1603885500000|2020-10-28 11:45:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2387
1603885800000|2020-10-28 11:50:00|13901.2|13897.2|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|3693
1603886100000|2020-10-28 11:55:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1652
1603886400000|2020-10-28 12:00:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|8119
1603886700000|2020-10-28 12:05:00|||||||||711
1603887000000|2020-10-28 12:10:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1514
1603887300000|2020-10-28 12:15:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|575
1603887600000|2020-10-28 12:20:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|1361
1603887900000|2020-10-28 12:25:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13899.7|13895.7|2411
1603888200000|2020-10-28 12:30:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|6049
1603888500000|2020-10-28 12:35:00|||||||||2760
1603888800000|2020-10-28 12:40:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|6087
1603889100000|2020-10-28 12:45:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|7432
1603889400000|2020-10-28 12:50:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|4523
1603889700000|2020-10-28 12:55:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|3732
1603890000000|2020-10-28 13:00:00|13907.5|13903.5|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|4232
1603890300000|2020-10-28 13:05:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|2018
1603890600000|2020-10-28 13:10:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|14269
1603890900000|2020-10-28 13:15:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|4513
1603891200000|2020-10-28 13:20:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|4395
1603891500000|2020-10-28 13:25:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1124
1603891800000|2020-10-28 13:30:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|12370
1603892100000|2020-10-28 13:35:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|5051
1603892400000|2020-10-28 13:40:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|8351
1603892700000|2020-10-28 13:45:00|13899.7|13895.7|13904.3|13900.3|13904.3|13900.3|13899.7|13895.7|2662
1603893000000|2020-10-28 13:50:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13901.2|13897.2|11020
1603893300000|2020-10-28 13:55:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|6218
1603893600000|2020-10-28 14:00:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|7617
1603893900000|2020-10-28 14:05:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|4296
1603894200000|2020-10-28 14:10:00|13899.7|13895.7|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|8519
1603894500000|2020-10-28 14:15:00|13899.7|13895.7|13902.8|13898.8|13902.8|13898.8|13899.7|13895.7|6242
1603894800000|2020-10-28 14:20:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13899.7|13895.7|5559
1603895100000|2020-10-28 14:25:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|4606
1603895400000|2020-10-28 14:30:00|13904.3|13900.3|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|4331
1603895700000|2020-10-28 14:35:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|5683
1603896000000|2020-10-28 14:40:00|13899.7|13895.7|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|6367
1603896300000|2020-10-28 14:45:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|6238
1603896600000|2020-10-28 14:50:00|13902.8|13898.8|13899.7|13895.7|13902.8|13898.8|13898.1|13894.1|8910
1603896900000|2020-10-28 14:55:00|13901.2|13897.2|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|5071
1603897200000|2020-10-28 15:00:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|2940
1603897500000|2020-10-28 15:05:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|6595
1603897800000|2020-10-28 15:10:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13895|13891|11713
1603898100000|2020-10-28 15:15:00|13896.5|13892.5|13891.8|13887.8|13896.5|13892.5|13891.8|13887.8|7960
1603898400000|2020-10-28 15:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|6657
1603898700000|2020-10-28 15:25:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|6942
1603899000000|2020-10-28 15:30:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|7793
1603899300000|2020-10-28 15:35:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2884
1603899600000|2020-10-28 15:40:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|3258
1603899900000|2020-10-28 15:45:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|7096
1603900200000|2020-10-28 15:50:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|7228
1603900500000|2020-10-28 15:55:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|6488
1603900800000|2020-10-28 16:00:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|7354
1603901100000|2020-10-28 16:05:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|8901
1603901400000|2020-10-28 16:10:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4539
1603901700000|2020-10-28 16:15:00|||||||||2306
1603902000000|2020-10-28 16:20:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|2653
1603902300000|2020-10-28 16:25:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|4324
1603902600000|2020-10-28 16:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|6150
1603902900000|2020-10-28 16:35:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|8799
1603903200000|2020-10-28 16:40:00|13895|13891|13895|13891|13895|13891|13895|13891|1504
1603903500000|2020-10-28 16:45:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|372
1603903800000|2020-10-28 16:50:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|5051
1603904100000|2020-10-28 16:55:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13893.4|13889.4|8920
1603904400000|2020-10-28 17:00:00|13893.4|13889.4|13898.1|13894.1|13898.1|13894.1|13893.4|13889.4|9590
1603904700000|2020-10-28 17:05:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|4968
1603905000000|2020-10-28 17:10:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2717
1603905300000|2020-10-28 17:15:00|13899.7|13895.7|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|1540
1603905600000|2020-10-28 17:20:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|3866
1603905900000|2020-10-28 17:25:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1248
1603906200000|2020-10-28 17:30:00|13895|13891|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|5515
1603906500000|2020-10-28 17:35:00|||||||||1304
1603906800000|2020-10-28 17:40:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2239
1603907100000|2020-10-28 17:45:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|4692
1603907400000|2020-10-28 17:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|5487
1603907700000|2020-10-28 17:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|3410
1603908000000|2020-10-28 18:00:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2166
1603908300000|2020-10-28 18:05:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|2658
1603908600000|2020-10-28 18:10:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3770
1603908900000|2020-10-28 18:15:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1781
1603909200000|2020-10-28 18:20:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3917
1603909500000|2020-10-28 18:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|10385
1603909800000|2020-10-28 18:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|6990
1603910100000|2020-10-28 18:35:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|3860
1603910400000|2020-10-28 18:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|8432
1603910700000|2020-10-28 18:45:00|13887.2|13883.2|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|3341
1603911000000|2020-10-28 18:50:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|5842
1603911300000|2020-10-28 18:55:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|9184
1603911600000|2020-10-28 19:00:00|13880.9|13876.9|13882.5|13878.5|13884|13880|13879.3|13875.3|18669
1603911900000|2020-10-28 19:05:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|15368
1603912200000|2020-10-28 19:10:00|13884.8|13880.8|13884|13880|13885.6|13881.6|13882.5|13878.5|6065
1603912500000|2020-10-28 19:15:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|5177
1603912800000|2020-10-28 19:20:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|5489
1603913100000|2020-10-28 19:25:00|||||||||3900
1603913400000|2020-10-28 19:30:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|6313
1603913700000|2020-10-28 19:35:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|10705
1603914000000|2020-10-28 19:40:00|||||||||1859
1603914300000|2020-10-28 19:45:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|5553
1603914600000|2020-10-28 19:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|5918
1603914900000|2020-10-28 19:55:00|13887.2|13883.2|13884|13880|13887.2|13883.2|13884|13880|8990
1603915200000|2020-10-28 20:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|6788
1603915500000|2020-10-28 20:05:00|||||||||552
1603915800000|2020-10-28 20:10:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2514
1603916100000|2020-10-28 20:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|823
1603916400000|2020-10-28 20:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2343
1603916700000|2020-10-28 20:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2636
1603917000000|2020-10-28 20:30:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|5539
1603917300000|2020-10-28 20:35:00|13884|13880|13884|13880|13884|13880|13884|13880|1596
1603917600000|2020-10-28 20:40:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|3567
1603917900000|2020-10-28 20:45:00|||||||||3004
1603918200000|2020-10-28 20:50:00|13884|13880|13884|13880|13884|13880|13884|13880|4323
1603918500000|2020-10-28 20:55:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|4871
1603922400000|2020-10-28 22:00:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|1868
1603922700000|2020-10-28 22:05:00|13884.8|13880.8|13884|13880|13884.8|13880.8|13884|13880|231
1603923000000|2020-10-28 22:10:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1374
1603923300000|2020-10-28 22:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|265
1603923600000|2020-10-28 22:20:00|||||||||528
1603923900000|2020-10-28 22:25:00|||||||||655
1603924200000|2020-10-28 22:30:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|750
1603924500000|2020-10-28 22:35:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|550
1603924800000|2020-10-28 22:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1007
1603925100000|2020-10-28 22:45:00|||||||||57
1603925400000|2020-10-28 22:50:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1872
1603925700000|2020-10-28 22:55:00|||||||||223
1603926000000|2020-10-28 23:00:00|||||||||26
1603926300000|2020-10-28 23:05:00|||||||||278
1603926600000|2020-10-28 23:10:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|360
1603926900000|2020-10-28 23:15:00|||||||||245
1603927200000|2020-10-28 23:20:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1164
1603927500000|2020-10-28 23:25:00|13884|13880|13884|13880|13884|13880|13884|13880|694
1603927800000|2020-10-28 23:30:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|859
1603928100000|2020-10-28 23:35:00|||||||||400
1603928400000|2020-10-28 23:40:00|||||||||529
1603928700000|2020-10-28 23:45:00|||||||||288
1603929000000|2020-10-28 23:50:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1230
1603929300000|2020-10-28 23:55:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1364
1603929600000|2020-10-29 00:00:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1244
1603929900000|2020-10-29 00:05:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1364
1603930200000|2020-10-29 00:10:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1171
1603930500000|2020-10-29 00:15:00|||||||||363
1603930800000|2020-10-29 00:20:00|13877.8|13873.8|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|6043
1603931100000|2020-10-29 00:25:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2658
1603931400000|2020-10-29 00:30:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1665
1603931700000|2020-10-29 00:35:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|442
1603932000000|2020-10-29 00:40:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|780
1603932300000|2020-10-29 00:45:00|||||||||110
1603932600000|2020-10-29 00:50:00|13873.1|13869.1|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|2253
1603932900000|2020-10-29 00:55:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|607
1603933200000|2020-10-29 01:00:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|278
1603933500000|2020-10-29 01:05:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|605
1603933800000|2020-10-29 01:10:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|1317
1603934100000|2020-10-29 01:15:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2190
1603934400000|2020-10-29 01:20:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|575
1603934700000|2020-10-29 01:25:00|13871.5|13867.5|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|2664
1603935000000|2020-10-29 01:30:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|1695
1603935300000|2020-10-29 01:35:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2820
1603935600000|2020-10-29 01:40:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|1175
1603935900000|2020-10-29 01:45:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|273
1603936200000|2020-10-29 01:50:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|216
1603936500000|2020-10-29 01:55:00|||||||||505
1603936800000|2020-10-29 02:00:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2227
1603937100000|2020-10-29 02:05:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|722
1603937400000|2020-10-29 02:10:00|||||||||12
1603937700000|2020-10-29 02:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1177
1603938000000|2020-10-29 02:20:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|821
1603938300000|2020-10-29 02:25:00|||||||||558
1603938600000|2020-10-29 02:30:00|||||||||144
1603938900000|2020-10-29 02:35:00|||||||||507
1603939200000|2020-10-29 02:40:00|||||||||186
1603939500000|2020-10-29 02:45:00|||||||||3
1603939800000|2020-10-29 02:50:00|||||||||31
1603940100000|2020-10-29 02:55:00|||||||||210
1603940400000|2020-10-29 03:00:00|||||||||66
1603940700000|2020-10-29 03:05:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|1337
1603941000000|2020-10-29 03:10:00|||||||||106
1603941300000|2020-10-29 03:15:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1313
1603941600000|2020-10-29 03:20:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|127
1603941900000|2020-10-29 03:25:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|542
1603942200000|2020-10-29 03:30:00|||||||||204
1603942500000|2020-10-29 03:35:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|174
1603942800000|2020-10-29 03:40:00|||||||||378
1603943100000|2020-10-29 03:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|597
1603943400000|2020-10-29 03:50:00|||||||||6
1603943700000|2020-10-29 03:55:00|||||||||289
1603944000000|2020-10-29 04:00:00|||||||||32
1603944300000|2020-10-29 04:05:00|||||||||237
1603944600000|2020-10-29 04:10:00|||||||||76
1603944900000|2020-10-29 04:15:00|||||||||156
1603945200000|2020-10-29 04:20:00|||||||||45
1603945500000|2020-10-29 04:25:00|||||||||3
1603945800000|2020-10-29 04:30:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|921
1603946100000|2020-10-29 04:35:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|465
1603946400000|2020-10-29 04:40:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|533
1603946700000|2020-10-29 04:45:00|||||||||53
1603947000000|2020-10-29 04:50:00|||||||||364
1603947300000|2020-10-29 04:55:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|358
1603947600000|2020-10-29 05:00:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|832
1603947900000|2020-10-29 05:05:00|||||||||106
1603948200000|2020-10-29 05:10:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|410
1603948500000|2020-10-29 05:15:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|46
1603948800000|2020-10-29 05:20:00|||||||||54
1603949100000|2020-10-29 05:25:00|||||||||792
1603949400000|2020-10-29 05:30:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|1005
1603949700000|2020-10-29 05:35:00|||||||||125
1603950000000|2020-10-29 05:40:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|631
1603950300000|2020-10-29 05:45:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|372
1603950600000|2020-10-29 05:50:00|||||||||267
1603950900000|2020-10-29 05:55:00|||||||||659
1603951200000|2020-10-29 06:00:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|97
1603951500000|2020-10-29 06:05:00|||||||||47
1603951800000|2020-10-29 06:10:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2975
1603952100000|2020-10-29 06:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|291
1603952400000|2020-10-29 06:20:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|3670
1603952700000|2020-10-29 06:25:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1324
1603953000000|2020-10-29 06:30:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|146
1603953300000|2020-10-29 06:35:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1250
1603953600000|2020-10-29 06:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|668
1603953900000|2020-10-29 06:45:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|606
1603954200000|2020-10-29 06:50:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|156
1603954500000|2020-10-29 06:55:00|||||||||648
1603954800000|2020-10-29 07:00:00|13880.9|13876.9|13884|13880|13884|13880|13880.9|13876.9|3949
1603955100000|2020-10-29 07:05:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|976
1603955400000|2020-10-29 07:10:00|||||||||505
1603955700000|2020-10-29 07:15:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1537
1603956000000|2020-10-29 07:20:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|278
1603956300000|2020-10-29 07:25:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1169
1603956600000|2020-10-29 07:30:00|13882.5|13878.5|13885.6|13881.6|13887.2|13883.2|13882.5|13878.5|2653
1603956900000|2020-10-29 07:35:00|13887.2|13883.2|13884|13880|13887.2|13883.2|13884|13880|1897
1603957200000|2020-10-29 07:40:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|5512
1603957500000|2020-10-29 07:45:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1082
1603957800000|2020-10-29 07:50:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|947
1603958100000|2020-10-29 07:55:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2133
1603958400000|2020-10-29 08:00:00|13884|13880|13879.3|13875.3|13884|13880|13879.3|13875.3|4014
1603958700000|2020-10-29 08:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|1828
1603959000000|2020-10-29 08:10:00|13882.5|13878.5|13884|13880|13884|13880|13880.9|13876.9|1689
1603959300000|2020-10-29 08:15:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13884|13880|4704
1603959600000|2020-10-29 08:20:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13882.5|13878.5|3387
1603959900000|2020-10-29 08:25:00|||||||||796
1603960200000|2020-10-29 08:30:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|5679
1603960500000|2020-10-29 08:35:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|2682
1603960800000|2020-10-29 08:40:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|1159
1603961100000|2020-10-29 08:45:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1900
1603961400000|2020-10-29 08:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|730
1603961700000|2020-10-29 08:55:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|867
1603962000000|2020-10-29 09:00:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|669
1603962300000|2020-10-29 09:05:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|714
1603962600000|2020-10-29 09:10:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1909
1603962900000|2020-10-29 09:15:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4181
1603963200000|2020-10-29 09:20:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1189
1603963500000|2020-10-29 09:25:00|||||||||575
1603963800000|2020-10-29 09:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1091
1603964100000|2020-10-29 09:35:00|||||||||268
1603964400000|2020-10-29 09:40:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|106
1603964700000|2020-10-29 09:45:00|||||||||464
1603965000000|2020-10-29 09:50:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1621
1603965300000|2020-10-29 09:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|791
1603965600000|2020-10-29 10:00:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1034
1603965900000|2020-10-29 10:05:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1245
1603966200000|2020-10-29 10:10:00|||||||||930
1603966500000|2020-10-29 10:15:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2849
1603966800000|2020-10-29 10:20:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2920
1603967100000|2020-10-29 10:25:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2405
1603967400000|2020-10-29 10:30:00|||||||||120
1603967700000|2020-10-29 10:35:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|751
1603968000000|2020-10-29 10:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|779
1603968300000|2020-10-29 10:45:00|||||||||851
1603968600000|2020-10-29 10:50:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4097
1603968900000|2020-10-29 10:55:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1794
1603969200000|2020-10-29 11:00:00|13882.5|13878.5|13884|13880|13884|13880|13880.9|13876.9|1238
1603969500000|2020-10-29 11:05:00|||||||||392
1603969800000|2020-10-29 11:10:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1117
1603970100000|2020-10-29 11:15:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2254
1603970400000|2020-10-29 11:20:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1457
1603970700000|2020-10-29 11:25:00|||||||||660
1603971000000|2020-10-29 11:30:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|3335
1603971300000|2020-10-29 11:35:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|2845
1603971600000|2020-10-29 11:40:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|3806
1603971900000|2020-10-29 11:45:00|||||||||964
1603972200000|2020-10-29 11:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1596
1603972500000|2020-10-29 11:55:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2196
1603972800000|2020-10-29 12:00:00|13884|13880|13884|13880|13884|13880|13884|13880|468
1603973100000|2020-10-29 12:05:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13884|13880|4423
1603973400000|2020-10-29 12:10:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3190
1603973700000|2020-10-29 12:15:00|||||||||997
1603974000000|2020-10-29 12:20:00|13890.3|13886.3|13885.6|13881.6|13890.3|13886.3|13884|13880|9711
1603974300000|2020-10-29 12:25:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|4354
1603974600000|2020-10-29 12:30:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|5843
1603974900000|2020-10-29 12:35:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|3139
1603975200000|2020-10-29 12:40:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1960
1603975500000|2020-10-29 12:45:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|2939
1603975800000|2020-10-29 12:50:00|13884|13880|13880.9|13876.9|13885.6|13881.6|13880.9|13876.9|3671
1603976100000|2020-10-29 12:55:00|13882.5|13878.5|13884|13880|13884|13880|13879.3|13875.3|7477
1603976400000|2020-10-29 13:00:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|3521
1603976700000|2020-10-29 13:05:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13884|13880|3825
1603977000000|2020-10-29 13:10:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|7309
1603977300000|2020-10-29 13:15:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1169
1603977600000|2020-10-29 13:20:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2626
1603977900000|2020-10-29 13:25:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3876
1603978200000|2020-10-29 13:30:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|10846
1603978500000|2020-10-29 13:35:00|13882.5|13878.5|13879.3|13875.3|13882.5|13878.5|13877.8|13873.8|3089
1603978800000|2020-10-29 13:40:00|13880.9|13876.9|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|9404
1603979100000|2020-10-29 13:45:00|13876.2|13872.2|13874.7|13870.7|13877.8|13873.8|13870|13866|19447
1603979400000|2020-10-29 13:50:00|13876.2|13872.2|13874.7|13870.7|13877.8|13873.8|13873.1|13869.1|9314
1603979700000|2020-10-29 13:55:00|13873.1|13869.1|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|10976
1603980000000|2020-10-29 14:00:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|5056
1603980300000|2020-10-29 14:05:00|13876.2|13872.2|13873.1|13869.1|13876.2|13872.2|13873.1|13869.1|11477
1603980600000|2020-10-29 14:10:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|3059
1603980900000|2020-10-29 14:15:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|7927
1603981200000|2020-10-29 14:20:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|4201
1603981500000|2020-10-29 14:25:00|13876.2|13872.2|13873.1|13869.1|13876.2|13872.2|13873.1|13869.1|5203
1603981800000|2020-10-29 14:30:00|13871.5|13867.5|13870|13866|13874.7|13870.7|13868.4|13864.4|9516
1603982100000|2020-10-29 14:35:00|13868.4|13864.4|13863.7|13859.7|13870|13866|13863.7|13859.7|16837
1603982400000|2020-10-29 14:40:00|13862.2|13858.2|13860.6|13856.6|13865.3|13861.3|13860.6|13856.6|14180
1603982700000|2020-10-29 14:45:00|13862.2|13858.2|13855.9|13851.9|13862.2|13858.2|13854.3|13850.3|15482
1603983000000|2020-10-29 14:50:00|13857.5|13853.5|13862.2|13858.2|13863.7|13859.7|13855.9|13851.9|18353
1603983300000|2020-10-29 14:55:00|13860.6|13856.6|13860.6|13856.6|13863.7|13859.7|13859|13855|13834
1603983600000|2020-10-29 15:00:00|13859|13855|13862.2|13858.2|13862.2|13858.2|13859|13855|12588
1603983900000|2020-10-29 15:05:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|6040
1603984200000|2020-10-29 15:10:00|13863.7|13859.7|13857.5|13853.5|13863.7|13859.7|13855.9|13851.9|8186
1603984500000|2020-10-29 15:15:00|13859|13855|13857.5|13853.5|13859|13855|13855.9|13851.9|9584
1603984800000|2020-10-29 15:20:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|9872
1603985100000|2020-10-29 15:25:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|4572
1603985400000|2020-10-29 15:30:00|13857.5|13853.5|13859|13855|13859|13855|13855.9|13851.9|6653
1603985700000|2020-10-29 15:35:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|5644
1603986000000|2020-10-29 15:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|7577
1603986300000|2020-10-29 15:45:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|7752
1603986600000|2020-10-29 15:50:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|9404
1603986900000|2020-10-29 15:55:00|13854.3|13850.3|13859|13855|13860.6|13856.6|13854.3|13850.3|3965
1603987200000|2020-10-29 16:00:00|13857.5|13853.5|13859|13855|13860.6|13856.6|13857.5|13853.5|8258
1603987500000|2020-10-29 16:05:00|||||||||1012
1603987800000|2020-10-29 16:10:00|13860.6|13856.6|13855.9|13851.9|13860.6|13856.6|13855.9|13851.9|8856
1603988100000|2020-10-29 16:15:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|4416
1603988400000|2020-10-29 16:20:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|7193
1603988700000|2020-10-29 16:25:00|13859|13855|13859|13855|13859|13855|13859|13855|2314
1603989000000|2020-10-29 16:30:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|10810
1603989300000|2020-10-29 16:35:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|3080
1603989600000|2020-10-29 16:40:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|3965
1603989900000|2020-10-29 16:45:00|||||||||2731
1603990200000|2020-10-29 16:50:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|10022
1603990500000|2020-10-29 16:55:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|5933
1603990800000|2020-10-29 17:00:00|13860.6|13856.6|13854.3|13850.3|13862.2|13858.2|13851.2|13847.2|24387
1603991100000|2020-10-29 17:05:00|13855.9|13851.9|13854.3|13850.3|13857.5|13853.5|13852.8|13848.8|17993
1603991400000|2020-10-29 17:10:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3347
1603991700000|2020-10-29 17:15:00|13852.8|13848.8|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|2088
1603992000000|2020-10-29 17:20:00|13849.7|13845.7|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|6571
1603992300000|2020-10-29 17:25:00|13849.7|13845.7|13846.5|13842.5|13849.7|13845.7|13845|13841|13439
1603992600000|2020-10-29 17:30:00|13845|13841|13848.1|13844.1|13848.1|13844.1|13845|13841|7154
1603992900000|2020-10-29 17:35:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3073
1603993200000|2020-10-29 17:40:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|8442
1603993500000|2020-10-29 17:45:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3513
1603993800000|2020-10-29 17:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|3084
1603994100000|2020-10-29 17:55:00|13848.1|13844.1|13843.4|13839.4|13848.1|13844.1|13841.8|13837.8|11740
1603994400000|2020-10-29 18:00:00|13841.8|13837.8|13840.3|13836.3|13843.4|13839.4|13838.7|13834.7|18871
1603994700000|2020-10-29 18:05:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|5194
1603995000000|2020-10-29 18:10:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|7817
1603995300000|2020-10-29 18:15:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|7494
1603995600000|2020-10-29 18:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|3990
1603995900000|2020-10-29 18:25:00|||||||||1596
1603996200000|2020-10-29 18:30:00|13841.8|13837.8|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|6304
1603996500000|2020-10-29 18:35:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|8632
1603996800000|2020-10-29 18:40:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|7359
1603997100000|2020-10-29 18:45:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|9349
1603997400000|2020-10-29 18:50:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|2216
1603997700000|2020-10-29 18:55:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|7281
1603998000000|2020-10-29 19:00:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|12684
1603998300000|2020-10-29 19:05:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|3225
1603998600000|2020-10-29 19:10:00|||||||||1738
1603998900000|2020-10-29 19:15:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|5028
1603999200000|2020-10-29 19:20:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|9389
1603999500000|2020-10-29 19:25:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|3989
1603999800000|2020-10-29 19:30:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1277
1604000100000|2020-10-29 19:35:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1427
1604000400000|2020-10-29 19:40:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|1266
1604000700000|2020-10-29 19:45:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1753
1604001000000|2020-10-29 19:50:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|5347
1604001300000|2020-10-29 19:55:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13843.4|13839.4|4665
1604001600000|2020-10-29 20:00:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13843.4|13839.4|11606
1604001900000|2020-10-29 20:05:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|3186
1604002200000|2020-10-29 20:10:00|13841.8|13837.8|13845|13841|13845|13841|13841.8|13837.8|5838
1604002500000|2020-10-29 20:15:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|2180
1604002800000|2020-10-29 20:20:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|2899
1604003100000|2020-10-29 20:25:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|2654
1604003400000|2020-10-29 20:30:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13841.8|13837.8|6514
1604003700000|2020-10-29 20:35:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|4372
1604004000000|2020-10-29 20:40:00|||||||||923
1604004300000|2020-10-29 20:45:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|4171
1604004600000|2020-10-29 20:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|3207
1604004900000|2020-10-29 20:55:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3985
1604008800000|2020-10-29 22:00:00|13846.5|13842.5|13848.1|13844.1|13849.7|13845.7|13846.5|13842.5|3463
1604009100000|2020-10-29 22:05:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1037
1604009400000|2020-10-29 22:10:00|||||||||843
1604009700000|2020-10-29 22:15:00|||||||||209
1604010000000|2020-10-29 22:20:00|||||||||167
1604010300000|2020-10-29 22:25:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|561
1604010600000|2020-10-29 22:30:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|439
1604011200000|2020-10-29 22:40:00|||||||||4
1604011500000|2020-10-29 22:45:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1204
1604011800000|2020-10-29 22:50:00|||||||||15
1604012100000|2020-10-29 22:55:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|37
1604012400000|2020-10-29 23:00:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|380
1604012700000|2020-10-29 23:05:00|||||||||101
1604013000000|2020-10-29 23:10:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|1362
1604013300000|2020-10-29 23:15:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|158
1604013600000|2020-10-29 23:20:00|||||||||9
1604013900000|2020-10-29 23:25:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|590
1604014200000|2020-10-29 23:30:00|13846.5|13842.5|13843.4|13839.4|13846.5|13842.5|13843.4|13839.4|1476
1604014500000|2020-10-29 23:35:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|1438
1604014800000|2020-10-29 23:40:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|419
1604015100000|2020-10-29 23:45:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2486
1604015400000|2020-10-29 23:50:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1063
1604015700000|2020-10-29 23:55:00|||||||||11
1604016000000|2020-10-30 00:00:00|13843.4|13839.4|13846.5|13842.5|13848.1|13844.1|13843.4|13839.4|3844
1604016300000|2020-10-30 00:05:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|877
1604016600000|2020-10-30 00:10:00|||||||||291
1604016900000|2020-10-30 00:15:00|13848.9|13844.9|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2989
1604017200000|2020-10-30 00:20:00|||||||||1019
1604017500000|2020-10-30 00:25:00|||||||||1032
1604017800000|2020-10-30 00:30:00|||||||||500
1604018100000|2020-10-30 00:35:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|761
1604018400000|2020-10-30 00:40:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|732
1604018700000|2020-10-30 00:45:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|658
1604019000000|2020-10-30 00:50:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1400
1604019300000|2020-10-30 00:55:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2032
1604019600000|2020-10-30 01:00:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|758
1604019900000|2020-10-30 01:05:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1765
1604020200000|2020-10-30 01:10:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1466
1604020500000|2020-10-30 01:15:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|951
1604020800000|2020-10-30 01:20:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|3250
1604021100000|2020-10-30 01:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|4472
1604021400000|2020-10-30 01:30:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2379
1604021700000|2020-10-30 01:35:00|13853.6|13849.6|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1235
1604022000000|2020-10-30 01:40:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1270
1604022300000|2020-10-30 01:45:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1650
1604022600000|2020-10-30 01:50:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|529
1604022900000|2020-10-30 01:55:00|||||||||86
1604023200000|2020-10-30 02:00:00|13853.6|13849.6|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|961
1604023500000|2020-10-30 02:05:00|||||||||68
1604023800000|2020-10-30 02:10:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1267
1604024100000|2020-10-30 02:15:00|||||||||202
1604024400000|2020-10-30 02:20:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|818
1604024700000|2020-10-30 02:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|886
1604025000000|2020-10-30 02:30:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|695
1604025300000|2020-10-30 02:35:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|380
1604025600000|2020-10-30 02:40:00|||||||||22
1604025900000|2020-10-30 02:45:00|||||||||392
1604026200000|2020-10-30 02:50:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1198
1604026500000|2020-10-30 02:55:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1754
1604026800000|2020-10-30 03:00:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|723
1604027100000|2020-10-30 03:05:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|876
1604027400000|2020-10-30 03:10:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|222
1604027700000|2020-10-30 03:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|422
1604028000000|2020-10-30 03:20:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|990
1604028300000|2020-10-30 03:25:00|||||||||100
1604028600000|2020-10-30 03:30:00|||||||||162
1604028900000|2020-10-30 03:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|498
1604029200000|2020-10-30 03:40:00|||||||||12
1604029500000|2020-10-30 03:45:00|||||||||463
1604029800000|2020-10-30 03:50:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|663
1604030100000|2020-10-30 03:55:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|200
1604030400000|2020-10-30 04:00:00|||||||||16
1604030700000|2020-10-30 04:05:00|||||||||47
1604031000000|2020-10-30 04:10:00|||||||||55
1604031300000|2020-10-30 04:15:00|||||||||1
1604031600000|2020-10-30 04:20:00|||||||||101
1604031900000|2020-10-30 04:25:00|||||||||182
1604032200000|2020-10-30 04:30:00|||||||||364
1604032500000|2020-10-30 04:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|120
1604032800000|2020-10-30 04:40:00|||||||||6
1604033100000|2020-10-30 04:45:00|13859|13855|13859|13855|13859|13855|13859|13855|1025
1604033400000|2020-10-30 04:50:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2725
1604033700000|2020-10-30 04:55:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|959
1604034000000|2020-10-30 05:00:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|550
1604034300000|2020-10-30 05:05:00|||||||||593
1604034600000|2020-10-30 05:10:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2488
1604034900000|2020-10-30 05:15:00|13855.9|13851.9|13860.6|13856.6|13860.6|13856.6|13855.9|13851.9|3279
1604035200000|2020-10-30 05:20:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|954
1604035500000|2020-10-30 05:25:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2617
1604035800000|2020-10-30 05:30:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1981
1604036100000|2020-10-30 05:35:00|13859.8|13855.8|13859|13855|13860.6|13856.6|13859|13855|1800
1604036400000|2020-10-30 05:40:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2367
1604036700000|2020-10-30 05:45:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|126
1604037000000|2020-10-30 05:50:00|13860.6|13856.6|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|2277
1604037300000|2020-10-30 05:55:00|13859|13855|13859|13855|13859|13855|13859|13855|1232
1604037600000|2020-10-30 06:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1312
1604037900000|2020-10-30 06:05:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1659
1604038200000|2020-10-30 06:10:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13859|13855|2248
1604038500000|2020-10-30 06:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|688
1604038800000|2020-10-30 06:20:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|753
1604039100000|2020-10-30 06:25:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|2108
1604039400000|2020-10-30 06:30:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|634
1604039700000|2020-10-30 06:35:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1405
1604040000000|2020-10-30 06:40:00|||||||||1002
1604040300000|2020-10-30 06:45:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|484
1604040600000|2020-10-30 06:50:00|||||||||146
1604040900000|2020-10-30 06:55:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|645
1604041200000|2020-10-30 07:00:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|2868
1604041500000|2020-10-30 07:05:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|879
1604041800000|2020-10-30 07:10:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1069
1604042100000|2020-10-30 07:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2761
1604042400000|2020-10-30 07:20:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2312
1604042700000|2020-10-30 07:25:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2739
1604043000000|2020-10-30 07:30:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1592
1604043300000|2020-10-30 07:35:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|3308
1604043600000|2020-10-30 07:40:00|||||||||1215
1604043900000|2020-10-30 07:45:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2954
1604044200000|2020-10-30 07:50:00|||||||||87
1604044500000|2020-10-30 07:55:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1394
1604044800000|2020-10-30 08:00:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13848.1|13844.1|4876
1604045100000|2020-10-30 08:05:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|4397
1604045400000|2020-10-30 08:10:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|1979
1604045700000|2020-10-30 08:15:00|||||||||1731
1604046000000|2020-10-30 08:20:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3148
1604046300000|2020-10-30 08:25:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3917
1604046600000|2020-10-30 08:30:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|2963
1604046900000|2020-10-30 08:35:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|4302
1604047200000|2020-10-30 08:40:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|1277
1604047500000|2020-10-30 08:45:00|||||||||643
1604047800000|2020-10-30 08:50:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2710
1604048100000|2020-10-30 08:55:00|13848.1|13844.1|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|3134
1604048400000|2020-10-30 09:00:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2382
1604048700000|2020-10-30 09:05:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13846.5|13842.5|2468
1604049000000|2020-10-30 09:10:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1599
1604049300000|2020-10-30 09:15:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|5161
1604049600000|2020-10-30 09:20:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|5509
1604049900000|2020-10-30 09:25:00|||||||||242
1604050200000|2020-10-30 09:30:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1479
1604050500000|2020-10-30 09:35:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1825
1604050800000|2020-10-30 09:40:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1981
1604051100000|2020-10-30 09:45:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|3126
1604051400000|2020-10-30 09:50:00|13850.4|13846.4|13851.2|13847.2|13851.2|13847.2|13850.4|13846.4|1268
1604051700000|2020-10-30 09:55:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2073
1604052000000|2020-10-30 10:00:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2152
1604052300000|2020-10-30 10:05:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|3118
1604052600000|2020-10-30 10:10:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|2477
1604052900000|2020-10-30 10:15:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|1737
1604053200000|2020-10-30 10:20:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|308
1604053500000|2020-10-30 10:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|284
1604053800000|2020-10-30 10:30:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|562
1604054100000|2020-10-30 10:35:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1794
1604054400000|2020-10-30 10:40:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2766
1604054700000|2020-10-30 10:45:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2835
1604055000000|2020-10-30 10:50:00|13849.7|13845.7|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|2161
1604055300000|2020-10-30 10:55:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|4765
1604055600000|2020-10-30 11:00:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|3856
1604055900000|2020-10-30 11:05:00|13845|13841|13845|13841|13845|13841|13845|13841|2451
1604056200000|2020-10-30 11:10:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|1842
1604056500000|2020-10-30 11:15:00|||||||||1705
1604056800000|2020-10-30 11:20:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|3180
1604057100000|2020-10-30 11:25:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1332
1604057400000|2020-10-30 11:30:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|4605
1604057700000|2020-10-30 11:35:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|3766
1604058000000|2020-10-30 11:40:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1953
1604058300000|2020-10-30 11:45:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1772
1604058600000|2020-10-30 11:50:00|||||||||620
1604058900000|2020-10-30 11:55:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|5269
1604059200000|2020-10-30 12:00:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2368
1604059500000|2020-10-30 12:05:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3953
1604059800000|2020-10-30 12:10:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1444
1604060100000|2020-10-30 12:15:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1937
1604060400000|2020-10-30 12:20:00|13852.8|13848.8|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|4635
1604060700000|2020-10-30 12:25:00|13850.4|13846.4|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|7362
1604061000000|2020-10-30 12:30:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|2209
1604061300000|2020-10-30 12:35:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13849.7|13845.7|5807
1604061600000|2020-10-30 12:40:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|2364
1604061900000|2020-10-30 12:45:00|||||||||4472
1604062200000|2020-10-30 12:50:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2660
1604062500000|2020-10-30 12:55:00|||||||||1100
1604062800000|2020-10-30 13:00:00|13851.2|13847.2|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|4898
1604063100000|2020-10-30 13:05:00|13849.7|13845.7|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|5315
1604063400000|2020-10-30 13:10:00|13848.1|13844.1|13841.8|13837.8|13848.1|13844.1|13841.8|13837.8|13800
1604063700000|2020-10-30 13:15:00|13840.3|13836.3|13837.2|13833.2|13841.8|13837.8|13837.2|13833.2|6830
1604064000000|2020-10-30 13:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|5312
1604064300000|2020-10-30 13:25:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|4245
1604064600000|2020-10-30 13:30:00|13837.2|13833.2|13838.7|13834.7|13840.3|13836.3|13835.6|13831.6|9257
1604064900000|2020-10-30 13:35:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|3241
1604065200000|2020-10-30 13:40:00|13840.3|13836.3|13838.7|13834.7|13841.8|13837.8|13837.2|13833.2|4293
1604065500000|2020-10-30 13:45:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13837.2|13833.2|6743
1604065800000|2020-10-30 13:50:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|11985
1604066100000|2020-10-30 13:55:00|13840.3|13836.3|13835.6|13831.6|13840.3|13836.3|13835.6|13831.6|11809
1604066400000|2020-10-30 14:00:00|13837.2|13833.2|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|12209
1604066700000|2020-10-30 14:05:00|13834|13830|13834|13830|13834|13830|13834|13830|3852
1604067000000|2020-10-30 14:10:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13832.5|13828.5|12778
1604067300000|2020-10-30 14:15:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|5576
1604067600000|2020-10-30 14:20:00|13832.5|13828.5|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|10076
1604067900000|2020-10-30 14:25:00|13834|13830|13838.7|13834.7|13838.7|13834.7|13834|13830|11308
1604068200000|2020-10-30 14:30:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|12934
1604068500000|2020-10-30 14:35:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|3937
1604068800000|2020-10-30 14:40:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|19434
1604069100000|2020-10-30 14:45:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13826.2|13822.2|23322
1604069400000|2020-10-30 14:50:00|13827.8|13823.8|13824.7|13820.7|13829.3|13825.3|13824.7|13820.7|11378
1604069700000|2020-10-30 14:55:00|13826.2|13822.2|13832.5|13828.5|13832.5|13828.5|13826.2|13822.2|5130
1604070000000|2020-10-30 15:00:00|13830.9|13826.9|13824.7|13820.7|13830.9|13826.9|13824.7|13820.7|16180
1604070300000|2020-10-30 15:05:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13823.1|13819.1|17854
1604070600000|2020-10-30 15:10:00|13826.2|13822.2|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|11512
1604070900000|2020-10-30 15:15:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|9818
1604071200000|2020-10-30 15:20:00|13826.2|13822.2|13820|13816|13826.2|13822.2|13820|13816|12278
1604071500000|2020-10-30 15:25:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13820|13816|6057
1604071800000|2020-10-30 15:30:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|6469
1604072100000|2020-10-30 15:35:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|4580
1604072400000|2020-10-30 15:40:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|12334
1604072700000|2020-10-30 15:45:00|13827.8|13823.8|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|14317
1604073000000|2020-10-30 15:50:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|4452
1604073300000|2020-10-30 15:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|11158
1604073600000|2020-10-30 16:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|6653
1604073900000|2020-10-30 16:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|3454
1604074200000|2020-10-30 16:10:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|3508
1604074500000|2020-10-30 16:15:00|13830.1|13826.1|13824.7|13820.7|13830.9|13826.9|13823.1|13819.1|11590
1604074800000|2020-10-30 16:20:00|13823.1|13819.1|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|5117
1604075100000|2020-10-30 16:25:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|4058
1604075400000|2020-10-30 16:30:00|13826.2|13822.2|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|4617
1604075700000|2020-10-30 16:35:00|13824.7|13820.7|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|3425
1604076000000|2020-10-30 16:40:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|3563
1604076300000|2020-10-30 16:45:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1599
1604076600000|2020-10-30 16:50:00|||||||||472
1604076900000|2020-10-30 16:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|5741
1604077200000|2020-10-30 17:00:00|13826.2|13822.2|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|1965
1604077500000|2020-10-30 17:05:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2124
1604077800000|2020-10-30 17:10:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1879
1604078100000|2020-10-30 17:15:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|4219
1604078400000|2020-10-30 17:20:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|5797
1604078700000|2020-10-30 17:25:00|||||||||4360
1604079000000|2020-10-30 17:30:00|||||||||1802
1604079300000|2020-10-30 17:35:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|4076
1604079600000|2020-10-30 17:40:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|8281
1604079900000|2020-10-30 17:45:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|7249
1604080200000|2020-10-30 17:50:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|4113
1604080500000|2020-10-30 17:55:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2424
1604080800000|2020-10-30 18:00:00|||||||||730
1604081100000|2020-10-30 18:05:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1410
1604081400000|2020-10-30 18:10:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|3128
1604081700000|2020-10-30 18:15:00|||||||||1213
1604082000000|2020-10-30 18:20:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|11508
1604082300000|2020-10-30 18:25:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|12960
1604082600000|2020-10-30 18:30:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1922
1604082900000|2020-10-30 18:35:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5408
1604083200000|2020-10-30 18:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|8007
1604083500000|2020-10-30 18:45:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|6061
1604083800000|2020-10-30 18:50:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|7229
1604084100000|2020-10-30 18:55:00|13829.3|13825.3|13824.7|13820.7|13830.9|13826.9|13823.1|13819.1|29051
1604084400000|2020-10-30 19:00:00|13826.2|13822.2|13816.8|13812.8|13826.2|13822.2|13816.8|13812.8|38058
1604084700000|2020-10-30 19:05:00|13818.4|13814.4|13815.3|13811.3|13820|13816|13815.3|13811.3|28094
1604085000000|2020-10-30 19:10:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|11386
1604085300000|2020-10-30 19:15:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|11818
1604085600000|2020-10-30 19:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|4085
1604085900000|2020-10-30 19:25:00|13820|13816|13816.8|13812.8|13820|13816|13816.8|13812.8|8818
1604086200000|2020-10-30 19:30:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1711
1604086500000|2020-10-30 19:35:00|||||||||1517
1604086800000|2020-10-30 19:40:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|4973
1604087100000|2020-10-30 19:45:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|4881
1604087400000|2020-10-30 19:50:00|13818.4|13814.4|13816.8|13812.8|13820|13816|13816.8|13812.8|5379
1604087700000|2020-10-30 19:55:00|13818.4|13814.4|13813.7|13809.7|13818.4|13814.4|13813.7|13809.7|7772
1604088000000|2020-10-30 20:00:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|5756
1604088300000|2020-10-30 20:05:00|||||||||1462
1604088600000|2020-10-30 20:10:00|||||||||759
1604088900000|2020-10-30 20:15:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2944
1604089200000|2020-10-30 20:20:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|3655
1604089500000|2020-10-30 20:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2576
1604089800000|2020-10-30 20:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|891
1604090100000|2020-10-30 20:35:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2611
1604090400000|2020-10-30 20:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3232
1604090700000|2020-10-30 20:45:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3567
1604091000000|2020-10-30 20:50:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|3374
1604091300000|2020-10-30 20:55:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|3247
1604271600000|2020-11-01 23:00:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13818.4|13814.4|5650
1604271900000|2020-11-01 23:05:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1060
1604272200000|2020-11-01 23:10:00|||||||||166
1604272500000|2020-11-01 23:15:00|||||||||74
1604272800000|2020-11-01 23:20:00|||||||||535
1604273100000|2020-11-01 23:25:00|||||||||458
1604273400000|2020-11-01 23:30:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|1441
1604273700000|2020-11-01 23:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2225
1604274000000|2020-11-01 23:40:00|13826.2|13822.2|13830.9|13826.9|13830.9|13826.9|13826.2|13822.2|6700
1604274300000|2020-11-01 23:45:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|909
1604274600000|2020-11-01 23:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2399
1604274900000|2020-11-01 23:55:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1825
1604275200000|2020-11-02 00:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1199
1604275500000|2020-11-02 00:05:00|13828.6|13824.6|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1052
1604275800000|2020-11-02 00:10:00|||||||||469
1604276100000|2020-11-02 00:15:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1006
1604276400000|2020-11-02 00:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|710
1604276700000|2020-11-02 00:25:00|13830.1|13826.1|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1297
1604277000000|2020-11-02 00:30:00|||||||||305
1604277300000|2020-11-02 00:35:00|||||||||225
1604277600000|2020-11-02 00:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|394
1604277900000|2020-11-02 00:45:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1630
1604278200000|2020-11-02 00:50:00|||||||||2592
1604278500000|2020-11-02 00:55:00|||||||||504
1604278800000|2020-11-02 01:00:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|845
1604279100000|2020-11-02 01:05:00|||||||||188
1604279400000|2020-11-02 01:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|3162
1604279700000|2020-11-02 01:15:00|||||||||840
1604280000000|2020-11-02 01:20:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|429
1604280300000|2020-11-02 01:25:00|||||||||489
1604280600000|2020-11-02 01:30:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|790
1604280900000|2020-11-02 01:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|627
1604281200000|2020-11-02 01:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|760
1604281500000|2020-11-02 01:45:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|668
1604281800000|2020-11-02 01:50:00|13824.7|13820.7|13824.7|13820.7|13825.4|13821.4|13824.7|13820.7|607
1604282100000|2020-11-02 01:55:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|355
1604282400000|2020-11-02 02:00:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|468
1604282700000|2020-11-02 02:05:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|583
1604283000000|2020-11-02 02:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|185
1604283300000|2020-11-02 02:15:00|||||||||185
1604283600000|2020-11-02 02:20:00|||||||||20
1604283900000|2020-11-02 02:25:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|601
1604284200000|2020-11-02 02:30:00|||||||||225
1604284500000|2020-11-02 02:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|350
1604284800000|2020-11-02 02:40:00|||||||||83
1604285100000|2020-11-02 02:45:00|||||||||100
1604285400000|2020-11-02 02:50:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1388
1604285700000|2020-11-02 02:55:00|||||||||464
1604286000000|2020-11-02 03:00:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|844
1604286300000|2020-11-02 03:05:00|||||||||1100
1604286600000|2020-11-02 03:10:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|518
1604286900000|2020-11-02 03:15:00|||||||||358
1604287200000|2020-11-02 03:20:00|||||||||754
1604287500000|2020-11-02 03:25:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|814
1604287800000|2020-11-02 03:30:00|||||||||1031
1604288100000|2020-11-02 03:35:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1212
1604288400000|2020-11-02 03:40:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|655
1604288700000|2020-11-02 03:45:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|462
1604289000000|2020-11-02 03:50:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|337
1604289300000|2020-11-02 03:55:00|||||||||437
1604289600000|2020-11-02 04:00:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|313
1604289900000|2020-11-02 04:05:00|13823.9|13819.9|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|96
1604290200000|2020-11-02 04:10:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|383
1604290500000|2020-11-02 04:15:00|||||||||43
1604290800000|2020-11-02 04:20:00|||||||||16
1604291100000|2020-11-02 04:25:00|||||||||105
1604291400000|2020-11-02 04:30:00|||||||||201
1604291700000|2020-11-02 04:35:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1299
1604292000000|2020-11-02 04:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|268
1604292300000|2020-11-02 04:45:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1259
1604292600000|2020-11-02 04:50:00|||||||||147
1604292900000|2020-11-02 04:55:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|85
1604293200000|2020-11-02 05:00:00|||||||||57
1604293500000|2020-11-02 05:05:00|||||||||209
1604293800000|2020-11-02 05:10:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|718
1604294100000|2020-11-02 05:15:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|635
1604294400000|2020-11-02 05:20:00|||||||||507
1604294700000|2020-11-02 05:25:00|||||||||513
1604295000000|2020-11-02 05:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|112
1604295300000|2020-11-02 05:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|442
1604295600000|2020-11-02 05:40:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|369
1604295900000|2020-11-02 05:45:00|||||||||58
1604296200000|2020-11-02 05:50:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1036
1604296500000|2020-11-02 05:55:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|61
1604296800000|2020-11-02 06:00:00|||||||||153
1604297100000|2020-11-02 06:05:00|||||||||199
1604297400000|2020-11-02 06:10:00|||||||||135
1604297700000|2020-11-02 06:15:00|||||||||113
1604298000000|2020-11-02 06:20:00|||||||||559
1604298300000|2020-11-02 06:25:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|847
1604298600000|2020-11-02 06:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1246
1604298900000|2020-11-02 06:35:00|||||||||269
1604299200000|2020-11-02 06:40:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|319
1604299500000|2020-11-02 06:45:00|||||||||65
1604299800000|2020-11-02 06:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|976
1604300100000|2020-11-02 06:55:00|||||||||1335
1604300400000|2020-11-02 07:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1494
1604300700000|2020-11-02 07:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1049
1604301000000|2020-11-02 07:10:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|962
1604301300000|2020-11-02 07:15:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|790
1604301600000|2020-11-02 07:20:00|||||||||512
1604301900000|2020-11-02 07:25:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|564
1604302200000|2020-11-02 07:30:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1018
1604302500000|2020-11-02 07:35:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|1774
1604302800000|2020-11-02 07:40:00|||||||||205
1604303100000|2020-11-02 07:45:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2362
1604303400000|2020-11-02 07:50:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1432
1604303700000|2020-11-02 07:55:00|13826.2|13822.2|13820|13816|13826.2|13822.2|13820|13816|4529
1604304000000|2020-11-02 08:00:00|13821.5|13817.5|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|4235
1604304300000|2020-11-02 08:05:00|13823.1|13819.1|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|2936
1604304600000|2020-11-02 08:10:00|13820|13816|13821.5|13817.5|13823.1|13819.1|13820|13816|2849
1604304900000|2020-11-02 08:15:00|13823.1|13819.1|13818.4|13814.4|13823.1|13819.1|13818.4|13814.4|4825
1604305200000|2020-11-02 08:20:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2920
1604305500000|2020-11-02 08:25:00|13816.8|13812.8|13818.4|13814.4|13820|13816|13816.8|13812.8|1355
1604305800000|2020-11-02 08:30:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2376
1604306100000|2020-11-02 08:35:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1261
1604306400000|2020-11-02 08:40:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2496
1604306700000|2020-11-02 08:45:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2160
1604307000000|2020-11-02 08:50:00|||||||||869
1604307300000|2020-11-02 08:55:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|644
1604307600000|2020-11-02 09:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|2064
1604307900000|2020-11-02 09:05:00|||||||||594
1604308200000|2020-11-02 09:10:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1202
1604308500000|2020-11-02 09:15:00|||||||||471
1604308800000|2020-11-02 09:20:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|2000
1604309100000|2020-11-02 09:25:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1592
1604309400000|2020-11-02 09:30:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1174
1604309700000|2020-11-02 09:35:00|||||||||252
1604310000000|2020-11-02 09:40:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|868
1604310300000|2020-11-02 09:45:00|||||||||275
1604310600000|2020-11-02 09:50:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|2509
1604310900000|2020-11-02 09:55:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1349
1604311200000|2020-11-02 10:00:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|596
1604311500000|2020-11-02 10:05:00|13820|13816|13823.1|13819.1|13823.1|13819.1|13820|13816|1882
1604311800000|2020-11-02 10:10:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|895
1604312100000|2020-11-02 10:15:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|465
1604312400000|2020-11-02 10:20:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1389
1604312700000|2020-11-02 10:25:00|||||||||165
1604313000000|2020-11-02 10:30:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|905
1604313300000|2020-11-02 10:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|3446
1604313600000|2020-11-02 10:40:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1863
1604313900000|2020-11-02 10:45:00|||||||||500
1604314200000|2020-11-02 10:50:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1543
1604314500000|2020-11-02 10:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1172
1604314800000|2020-11-02 11:00:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|1021
1604315100000|2020-11-02 11:05:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|463
1604315400000|2020-11-02 11:10:00|||||||||875
1604315700000|2020-11-02 11:15:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1907
1604316000000|2020-11-02 11:20:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1719
1604316300000|2020-11-02 11:25:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1483
1604316600000|2020-11-02 11:30:00|||||||||824
1604316900000|2020-11-02 11:35:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|908
1604317200000|2020-11-02 11:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1748
1604317500000|2020-11-02 11:45:00|||||||||794
1604317800000|2020-11-02 11:50:00|||||||||299
1604318100000|2020-11-02 11:55:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1510
1604318400000|2020-11-02 12:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|832
1604318700000|2020-11-02 12:05:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1042
1604319000000|2020-11-02 12:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2708
1604319300000|2020-11-02 12:15:00|||||||||238
1604319600000|2020-11-02 12:20:00|||||||||1069
1604319900000|2020-11-02 12:25:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|308
1604320200000|2020-11-02 12:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2601
1604320500000|2020-11-02 12:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|767
1604320800000|2020-11-02 12:40:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1118
1604321100000|2020-11-02 12:45:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|4935
1604321400000|2020-11-02 12:50:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|6174
1604321700000|2020-11-02 12:55:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2624
1604322000000|2020-11-02 13:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|2418
1604322300000|2020-11-02 13:05:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|5361
1604322600000|2020-11-02 13:10:00|13834|13830|13830.9|13826.9|13834|13830|13830.9|13826.9|3449
1604322900000|2020-11-02 13:15:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13830.9|13826.9|4858
1604323200000|2020-11-02 13:20:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|2797
1604323500000|2020-11-02 13:25:00|||||||||960
1604323800000|2020-11-02 13:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|7722
1604324100000|2020-11-02 13:35:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|4105
1604324400000|2020-11-02 13:40:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1911
1604324700000|2020-11-02 13:45:00|13834|13830|13837.2|13833.2|13837.2|13833.2|13834|13830|2765
1604325000000|2020-11-02 13:50:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2710
1604325300000|2020-11-02 13:55:00|13838.7|13834.7|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|8461
1604325600000|2020-11-02 14:00:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|6212
1604325900000|2020-11-02 14:05:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|6508
1604326200000|2020-11-02 14:10:00|13837.2|13833.2|13840.3|13836.3|13841.8|13837.8|13837.2|13833.2|2541
1604326500000|2020-11-02 14:15:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|4323
1604326800000|2020-11-02 14:20:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|4375
1604327100000|2020-11-02 14:25:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|2719
1604327400000|2020-11-02 14:30:00|13841.8|13837.8|13845|13841|13845|13841|13841.8|13837.8|5080
1604327700000|2020-11-02 14:35:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|3963
1604328000000|2020-11-02 14:40:00|13846.5|13842.5|13845|13841|13848.1|13844.1|13845|13841|8351
1604328300000|2020-11-02 14:45:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|3723
1604328600000|2020-11-02 14:50:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|4717
1604328900000|2020-11-02 14:55:00|13841.8|13837.8|13843.4|13839.4|13845|13841|13841.8|13837.8|4273
1604329200000|2020-11-02 15:00:00|13838.7|13834.7|13837.2|13833.2|13841.8|13837.8|13837.2|13833.2|13081
1604329500000|2020-11-02 15:05:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2756
1604329800000|2020-11-02 15:10:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|3665
1604330100000|2020-11-02 15:15:00|13841.8|13837.8|13837.2|13833.2|13841.8|13837.8|13837.2|13833.2|11358
1604330400000|2020-11-02 15:20:00|13838.7|13834.7|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|5917
1604330700000|2020-11-02 15:25:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13835.6|13831.6|9191
1604331000000|2020-11-02 15:30:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|5211
1604331300000|2020-11-02 15:35:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|3485
1604331600000|2020-11-02 15:40:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|5494
1604331900000|2020-11-02 15:45:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|4617
1604332200000|2020-11-02 15:50:00|||||||||3368
1604332500000|2020-11-02 15:55:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1069
1604332800000|2020-11-02 16:00:00|13846.5|13842.5|13848.1|13844.1|13849.7|13845.7|13846.5|13842.5|11945
1604333100000|2020-11-02 16:05:00|13846.5|13842.5|13845|13841|13848.1|13844.1|13845|13841|3351
1604333400000|2020-11-02 16:10:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|4205
1604333700000|2020-11-02 16:15:00|13846.5|13842.5|13843.4|13839.4|13846.5|13842.5|13841.8|13837.8|9673
1604334000000|2020-11-02 16:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|5393
1604334300000|2020-11-02 16:25:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|2698
1604334600000|2020-11-02 16:30:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|3659
1604334900000|2020-11-02 16:35:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1950
1604335200000|2020-11-02 16:40:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|5630
1604335500000|2020-11-02 16:45:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|3462
1604335800000|2020-11-02 16:50:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|975
1604336100000|2020-11-02 16:55:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|3200
1604336400000|2020-11-02 17:00:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|4166
1604336700000|2020-11-02 17:05:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3942
1604337000000|2020-11-02 17:10:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2655
1604337300000|2020-11-02 17:15:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|5392
1604337600000|2020-11-02 17:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1521
1604337900000|2020-11-02 17:25:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3968
1604338200000|2020-11-02 17:30:00|||||||||672
1604338500000|2020-11-02 17:35:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1961
1604338800000|2020-11-02 17:40:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1380
1604339100000|2020-11-02 17:45:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|3776
1604339400000|2020-11-02 17:50:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|804
1604339700000|2020-11-02 17:55:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|342
1604340000000|2020-11-02 18:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|3947
1604340300000|2020-11-02 18:05:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|433
1604340600000|2020-11-02 18:10:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1020
1604340900000|2020-11-02 18:15:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1539
1604341200000|2020-11-02 18:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1332
1604341500000|2020-11-02 18:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|614
1604341800000|2020-11-02 18:30:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|4120
1604342100000|2020-11-02 18:35:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1449
1604342400000|2020-11-02 18:40:00|||||||||181
1604342700000|2020-11-02 18:45:00|||||||||673
1604343000000|2020-11-02 18:50:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|864
1604343300000|2020-11-02 18:55:00|||||||||489
1604343600000|2020-11-02 19:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1621
1604343900000|2020-11-02 19:05:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2334
1604344200000|2020-11-02 19:10:00|||||||||1420
1604344500000|2020-11-02 19:15:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2144
1604344800000|2020-11-02 19:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|3046
1604345100000|2020-11-02 19:25:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2659
1604345400000|2020-11-02 19:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1811
1604345700000|2020-11-02 19:35:00|13834|13830|13834|13830|13834|13830|13834|13830|1626
1604346000000|2020-11-02 19:40:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2153
1604346300000|2020-11-02 19:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|2995
1604346600000|2020-11-02 19:50:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|8322
1604346900000|2020-11-02 19:55:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|12237
1604347200000|2020-11-02 20:00:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|6980
1604347500000|2020-11-02 20:05:00|||||||||3510
1604347800000|2020-11-02 20:10:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1791
1604348100000|2020-11-02 20:15:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|2068
1604348400000|2020-11-02 20:20:00|||||||||211
1604348700000|2020-11-02 20:25:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|5932
1604349000000|2020-11-02 20:30:00|||||||||1983
1604349300000|2020-11-02 20:35:00|||||||||257
1604349600000|2020-11-02 20:40:00|||||||||716
1604349900000|2020-11-02 20:45:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|3809
1604350200000|2020-11-02 20:50:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|3551
1604350500000|2020-11-02 20:55:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|5447
1604350800000|2020-11-02 21:00:00|||||||||2411
1604351100000|2020-11-02 21:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1350
1604351400000|2020-11-02 21:10:00|||||||||898
1604351700000|2020-11-02 21:15:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|5695
1604352000000|2020-11-02 21:20:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3899
1604352300000|2020-11-02 21:25:00|||||||||695
1604352600000|2020-11-02 21:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|2650
1604352900000|2020-11-02 21:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1496
1604353200000|2020-11-02 21:40:00|||||||||961
1604353500000|2020-11-02 21:45:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1390
1604353800000|2020-11-02 21:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|3244
1604354100000|2020-11-02 21:55:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3686
1604358000000|2020-11-02 23:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|721
1604358300000|2020-11-02 23:05:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|505
1604358600000|2020-11-02 23:10:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|317
1604358900000|2020-11-02 23:15:00|||||||||9
1604359200000|2020-11-02 23:20:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|108
1604359500000|2020-11-02 23:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|153
1604359800000|2020-11-02 23:30:00|||||||||153
1604360100000|2020-11-02 23:35:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|747
1604360400000|2020-11-02 23:40:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|229
1604360700000|2020-11-02 23:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|896
1604361000000|2020-11-02 23:50:00|||||||||18
1604361300000|2020-11-02 23:55:00|||||||||12
1604361600000|2020-11-03 00:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|632
1604361900000|2020-11-03 00:05:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|14
1604362200000|2020-11-03 00:10:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|544
1604362500000|2020-11-03 00:15:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|233
1604362800000|2020-11-03 00:20:00|||||||||14
1604363100000|2020-11-03 00:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|502
1604363400000|2020-11-03 00:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|158
1604363700000|2020-11-03 00:35:00|||||||||146
1604364000000|2020-11-03 00:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|41
1604364300000|2020-11-03 00:45:00|||||||||297
1604364600000|2020-11-03 00:50:00|||||||||382
1604364900000|2020-11-03 00:55:00|||||||||31
1604365200000|2020-11-03 01:00:00|||||||||109
1604365500000|2020-11-03 01:05:00|||||||||19
1604365800000|2020-11-03 01:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|43
1604366100000|2020-11-03 01:15:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|583
1604366400000|2020-11-03 01:20:00|||||||||149
1604366700000|2020-11-03 01:25:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|219
1604367000000|2020-11-03 01:30:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|813
1604367300000|2020-11-03 01:35:00|||||||||368
1604367600000|2020-11-03 01:40:00|||||||||475
1604367900000|2020-11-03 01:45:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|537
1604368200000|2020-11-03 01:50:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|204
1604368500000|2020-11-03 01:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|453
1604368800000|2020-11-03 02:00:00|||||||||27
1604369100000|2020-11-03 02:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|211
1604369400000|2020-11-03 02:10:00|||||||||2
1604369700000|2020-11-03 02:15:00|||||||||628
1604370000000|2020-11-03 02:20:00|||||||||57
1604370300000|2020-11-03 02:25:00|||||||||5
1604370600000|2020-11-03 02:30:00|||||||||3
1604370900000|2020-11-03 02:35:00|||||||||10
1604371200000|2020-11-03 02:40:00|||||||||1
1604371500000|2020-11-03 02:45:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1073
1604371800000|2020-11-03 02:50:00|||||||||19
1604372100000|2020-11-03 02:55:00|||||||||27
1604372400000|2020-11-03 03:00:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|464
1604372700000|2020-11-03 03:05:00|||||||||10
1604373000000|2020-11-03 03:10:00|||||||||9
1604373300000|2020-11-03 03:15:00|||||||||11
1604373600000|2020-11-03 03:20:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|510
1604373900000|2020-11-03 03:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|438
1604374200000|2020-11-03 03:30:00|13829.3|13825.3|13834|13830|13835.6|13831.6|13829.3|13825.3|1831
1604374500000|2020-11-03 03:35:00|||||||||1028
1604374800000|2020-11-03 03:40:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|428
1604375100000|2020-11-03 03:45:00|||||||||180
1604375400000|2020-11-03 03:50:00|||||||||175
1604375700000|2020-11-03 03:55:00|||||||||232
1604376000000|2020-11-03 04:00:00|13834|13830|13834|13830|13834|13830|13834|13830|218
1604376300000|2020-11-03 04:05:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|162
1604376600000|2020-11-03 04:10:00|13834|13830|13834|13830|13834|13830|13834|13830|258
1604376900000|2020-11-03 04:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|249
1604377200000|2020-11-03 04:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|310
1604377500000|2020-11-03 04:25:00|||||||||8
1604377800000|2020-11-03 04:30:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|776
1604378400000|2020-11-03 04:40:00|||||||||2
1604378700000|2020-11-03 04:45:00|||||||||8
1604379300000|2020-11-03 04:55:00|||||||||11
1604379600000|2020-11-03 05:00:00|||||||||261
1604379900000|2020-11-03 05:05:00|||||||||491
1604380200000|2020-11-03 05:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|358
1604380500000|2020-11-03 05:15:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|2326
1604380800000|2020-11-03 05:20:00|||||||||66
1604381100000|2020-11-03 05:25:00|||||||||8
1604381400000|2020-11-03 05:30:00|||||||||818
1604381700000|2020-11-03 05:35:00|||||||||79
1604382000000|2020-11-03 05:40:00|||||||||80
1604382300000|2020-11-03 05:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|655
1604382600000|2020-11-03 05:50:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1026
1604382900000|2020-11-03 05:55:00|||||||||1
1604383200000|2020-11-03 06:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|535
1604383500000|2020-11-03 06:05:00|||||||||23
1604383800000|2020-11-03 06:10:00|||||||||91
1604384100000|2020-11-03 06:15:00|||||||||18
1604384400000|2020-11-03 06:20:00|||||||||67
1604384700000|2020-11-03 06:25:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|840
1604385000000|2020-11-03 06:30:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1338
1604385300000|2020-11-03 06:35:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1286
1604385600000|2020-11-03 06:40:00|||||||||465
1604385900000|2020-11-03 06:45:00|||||||||55
1604386200000|2020-11-03 06:50:00|||||||||70
1604386500000|2020-11-03 06:55:00|||||||||725
1604386800000|2020-11-03 07:00:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1258
1604387100000|2020-11-03 07:05:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1645
1604387400000|2020-11-03 07:10:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|844
1604387700000|2020-11-03 07:15:00|13824.7|13820.7|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|963
1604388000000|2020-11-03 07:20:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|874
1604388300000|2020-11-03 07:25:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13820|13816|1376
1604388600000|2020-11-03 07:30:00|13820.8|13816.8|13818.4|13814.4|13821.5|13817.5|13818.4|13814.4|966
1604388900000|2020-11-03 07:35:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2207
1604389200000|2020-11-03 07:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|4075
1604389500000|2020-11-03 07:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1884
1604389800000|2020-11-03 07:50:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1054
1604390100000|2020-11-03 07:55:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|1621
1604390400000|2020-11-03 08:00:00|13820|13816|13818.4|13814.4|13820|13816|13816.8|13812.8|2580
1604390700000|2020-11-03 08:05:00|13816.8|13812.8|13823.1|13819.1|13823.1|13819.1|13816.8|13812.8|5354
1604391000000|2020-11-03 08:10:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1825
1604391300000|2020-11-03 08:15:00|13820|13816|13820|13816|13820|13816|13820|13816|926
1604391600000|2020-11-03 08:20:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|1258
1604391900000|2020-11-03 08:25:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2157
1604392200000|2020-11-03 08:30:00|13820|13816|13816.8|13812.8|13820|13816|13816.8|13812.8|2485
1604392500000|2020-11-03 08:35:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1285
1604392800000|2020-11-03 08:40:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3545
1604393100000|2020-11-03 08:45:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|4010
1604393400000|2020-11-03 08:50:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1214
1604393700000|2020-11-03 08:55:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2425
1604394000000|2020-11-03 09:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|577
1604394300000|2020-11-03 09:05:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|2282
1604394600000|2020-11-03 09:10:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1865
1604394900000|2020-11-03 09:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2167
1604395200000|2020-11-03 09:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|785
1604395500000|2020-11-03 09:25:00|13813.7|13809.7|13812.2|13808.2|13815.3|13811.3|13812.2|13808.2|3479
1604395800000|2020-11-03 09:30:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|4465
1604396100000|2020-11-03 09:35:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1828
1604396400000|2020-11-03 09:40:00|||||||||861
1604396700000|2020-11-03 09:45:00|||||||||281
1604397000000|2020-11-03 09:50:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2275
1604397300000|2020-11-03 09:55:00|||||||||549
1604397600000|2020-11-03 10:00:00|||||||||478
1604397900000|2020-11-03 10:05:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2257
1604398200000|2020-11-03 10:10:00|||||||||1004
1604398500000|2020-11-03 10:15:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|249
1604398800000|2020-11-03 10:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1559
1604399100000|2020-11-03 10:25:00|||||||||805
1604399400000|2020-11-03 10:30:00|||||||||1215
1604399700000|2020-11-03 10:35:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1415
1604400000000|2020-11-03 10:40:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1990
1604400300000|2020-11-03 10:45:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2444
1604400600000|2020-11-03 10:50:00|||||||||193
1604400900000|2020-11-03 10:55:00|||||||||1001
1604401200000|2020-11-03 11:00:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1424
1604401500000|2020-11-03 11:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1118
1604401800000|2020-11-03 11:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|3186
1604402100000|2020-11-03 11:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1089
1604402400000|2020-11-03 11:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2539
1604402700000|2020-11-03 11:25:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1273
1604403000000|2020-11-03 11:30:00|||||||||1433
1604403300000|2020-11-03 11:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1924
1604403600000|2020-11-03 11:40:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2366
1604403900000|2020-11-03 11:45:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1594
1604404200000|2020-11-03 11:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|470
1604404500000|2020-11-03 11:55:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|774
1604404800000|2020-11-03 12:00:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1326
1604405100000|2020-11-03 12:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|207
1604405400000|2020-11-03 12:10:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2057
1604405700000|2020-11-03 12:15:00|13820|13816|13820|13816|13820|13816|13820|13816|822
1604406000000|2020-11-03 12:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2388
1604406300000|2020-11-03 12:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|770
1604406600000|2020-11-03 12:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|419
1604406900000|2020-11-03 12:35:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2908
1604407200000|2020-11-03 12:40:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1557
1604407500000|2020-11-03 12:45:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1180
1604407800000|2020-11-03 12:50:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1988
1604408100000|2020-11-03 12:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2002
1604408400000|2020-11-03 13:00:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3307
1604408700000|2020-11-03 13:05:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3831
1604409000000|2020-11-03 13:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|772
1604409300000|2020-11-03 13:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1452
1604409600000|2020-11-03 13:20:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13812.2|13808.2|3111
1604409900000|2020-11-03 13:25:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2341
1604410200000|2020-11-03 13:30:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2510
1604410500000|2020-11-03 13:35:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1616
1604410800000|2020-11-03 13:40:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3823
1604411100000|2020-11-03 13:45:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|3275
1604411400000|2020-11-03 13:50:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|4677
1604411700000|2020-11-03 13:55:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|9448
1604412000000|2020-11-03 14:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|23338
1604412300000|2020-11-03 14:05:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13809|13805|2975
1604412600000|2020-11-03 14:10:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1936
1604412900000|2020-11-03 14:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|3556
1604413200000|2020-11-03 14:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1214
1604413500000|2020-11-03 14:25:00|||||||||3131
1604413800000|2020-11-03 14:30:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13809|13805|6020
1604414100000|2020-11-03 14:35:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|4449
1604414400000|2020-11-03 14:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3201
1604414700000|2020-11-03 14:45:00|13810.6|13806.6|13805.9|13801.9|13810.6|13806.6|13805.9|13801.9|5222
1604415000000|2020-11-03 14:50:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|5576
1604415300000|2020-11-03 14:55:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3198
1604415600000|2020-11-03 15:00:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1816
1604415900000|2020-11-03 15:05:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2293
1604416200000|2020-11-03 15:10:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|2496
1604416500000|2020-11-03 15:15:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1980
1604416800000|2020-11-03 15:20:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2460
1604417100000|2020-11-03 15:25:00|13809|13805|13805.9|13801.9|13809|13805|13804.3|13800.3|7966
1604417400000|2020-11-03 15:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|7592
1604417700000|2020-11-03 15:35:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|3226
1604418000000|2020-11-03 15:40:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4292
1604418300000|2020-11-03 15:45:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|2243
1604418600000|2020-11-03 15:50:00|13805.9|13801.9|13804.3|13800.3|13809|13805|13804.3|13800.3|3492
1604418900000|2020-11-03 15:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|9587
1604419200000|2020-11-03 16:00:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13799.7|13795.7|14296
1604419500000|2020-11-03 16:05:00|13802.8|13798.8|13799.7|13795.7|13802.8|13798.8|13799.7|13795.7|8316
1604419800000|2020-11-03 16:10:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|6139
1604420100000|2020-11-03 16:15:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2245
1604420400000|2020-11-03 16:20:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2801
1604420700000|2020-11-03 16:25:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|3388
1604421000000|2020-11-03 16:30:00|||||||||1347
1604421300000|2020-11-03 16:35:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2290
1604421600000|2020-11-03 16:40:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|6226
1604421900000|2020-11-03 16:45:00|||||||||2754
1604422200000|2020-11-03 16:50:00|||||||||4130
1604422500000|2020-11-03 16:55:00|||||||||667
1604422800000|2020-11-03 17:00:00|||||||||788
1604423100000|2020-11-03 17:05:00|||||||||597
1604423400000|2020-11-03 17:10:00|||||||||1007
1604423700000|2020-11-03 17:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|5008
1604424000000|2020-11-03 17:20:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|2435
1604424300000|2020-11-03 17:25:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|423
1604424600000|2020-11-03 17:30:00|||||||||326
1604424900000|2020-11-03 17:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1093
1604425200000|2020-11-03 17:40:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2051
1604425500000|2020-11-03 17:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2710
1604425800000|2020-11-03 17:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2157
1604426100000|2020-11-03 17:55:00|13809|13805|13809|13805|13809|13805|13809|13805|4183
1604426400000|2020-11-03 18:00:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|3805
1604426700000|2020-11-03 18:05:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1669
1604427000000|2020-11-03 18:10:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|5293
1604427300000|2020-11-03 18:15:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|3196
1604427600000|2020-11-03 18:20:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2862
1604427900000|2020-11-03 18:25:00|13815.3|13811.3|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|9380
1604428200000|2020-11-03 18:30:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1981
1604428500000|2020-11-03 18:35:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1352
1604428800000|2020-11-03 18:40:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2004
1604429100000|2020-11-03 18:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2268
1604429400000|2020-11-03 18:50:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2121
1604429700000|2020-11-03 18:55:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|5249
1604430000000|2020-11-03 19:00:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|4723
1604430300000|2020-11-03 19:05:00|||||||||854
1604430600000|2020-11-03 19:10:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2112
1604430900000|2020-11-03 19:15:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1347
1604431200000|2020-11-03 19:20:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|5682
1604431500000|2020-11-03 19:25:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|3530
1604431800000|2020-11-03 19:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|3242
1604432100000|2020-11-03 19:35:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|634
1604432400000|2020-11-03 19:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|973
1604432700000|2020-11-03 19:45:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2062
1604433000000|2020-11-03 19:50:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|907
1604433300000|2020-11-03 19:55:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|8666
1604433600000|2020-11-03 20:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3216
1604433900000|2020-11-03 20:05:00|||||||||970
1604434200000|2020-11-03 20:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1236
1604434500000|2020-11-03 20:15:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|464
1604434800000|2020-11-03 20:20:00|||||||||428
1604435100000|2020-11-03 20:25:00|||||||||2345
1604435400000|2020-11-03 20:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2326
1604435700000|2020-11-03 20:35:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2683
1604436000000|2020-11-03 20:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1453
1604436300000|2020-11-03 20:45:00|||||||||736
1604436600000|2020-11-03 20:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2282
1604436900000|2020-11-03 20:55:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|5444
1604437200000|2020-11-03 21:00:00|13810.6|13806.6|13805.9|13801.9|13810.6|13806.6|13805.9|13801.9|4455
1604437500000|2020-11-03 21:05:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|7068
1604437800000|2020-11-03 21:10:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|4633
1604438100000|2020-11-03 21:15:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13801.2|13797.2|7469
1604438400000|2020-11-03 21:20:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|2123
1604438700000|2020-11-03 21:25:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|841
1604439000000|2020-11-03 21:30:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1836
1604439300000|2020-11-03 21:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|2247
1604439600000|2020-11-03 21:40:00|||||||||627
1604439900000|2020-11-03 21:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2256
1604440200000|2020-11-03 21:50:00|13804.3|13800.3|13802.8|13798.8|13805.9|13801.9|13802.8|13798.8|2465
1604440500000|2020-11-03 21:55:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2908
1604444400000|2020-11-03 23:00:00|13795|13791|13790.3|13786.3|13804.3|13800.3|13787.2|13783.2|6457
1604444700000|2020-11-03 23:05:00|13791.1|13787.1|13784|13780|13791.1|13787.1|13782.5|13778.5|4007
1604445000000|2020-11-03 23:10:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13784|13780|2489
1604445300000|2020-11-03 23:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13784|13780|2207
1604445600000|2020-11-03 23:20:00|13788.7|13784.7|13785.6|13781.6|13790.3|13786.3|13785.6|13781.6|2677
1604445900000|2020-11-03 23:25:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13782.5|13778.5|1747
1604446200000|2020-11-03 23:30:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13779.3|13775.3|2872
1604446500000|2020-11-03 23:35:00|13779.3|13775.3|13774.7|13770.7|13780.9|13776.9|13774.7|13770.7|5027
1604446800000|2020-11-03 23:40:00|13776.2|13772.2|13779.3|13775.3|13779.3|13775.3|13774.7|13770.7|3748
1604447100000|2020-11-03 23:45:00|13777.8|13773.8|13779.3|13775.3|13780.9|13776.9|13777.8|13773.8|3332
1604447400000|2020-11-03 23:50:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|1906
1604447700000|2020-11-03 23:55:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13770|13766|2874
1604448000000|2020-11-04 00:00:00|13776.2|13772.2|13784|13780|13790.3|13786.3|13771.5|13767.5|11964
1604448300000|2020-11-04 00:05:00|13782.5|13778.5|13776.2|13772.2|13782.5|13778.5|13768.4|13764.4|11591
1604448600000|2020-11-04 00:10:00|13777.8|13773.8|13771.5|13767.5|13777.8|13773.8|13768.4|13764.4|5354
1604448900000|2020-11-04 00:15:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13766.8|13762.8|10905
1604449200000|2020-11-04 00:20:00|13770|13766|13787.2|13783.2|13788.7|13784.7|13768.4|13764.4|7662
1604449500000|2020-11-04 00:25:00|13788.7|13784.7|13787.2|13783.2|13798.1|13794.1|13787.2|13783.2|8521
1604449800000|2020-11-04 00:30:00|13788.7|13784.7|13791.8|13787.8|13793.4|13789.4|13787.2|13783.2|3618
1604450100000|2020-11-04 00:35:00|13790.3|13786.3|13798.1|13794.1|13805.9|13801.9|13788.7|13784.7|8663
1604450400000|2020-11-04 00:40:00|13799.7|13795.7|13809|13805|13809|13805|13798.1|13794.1|6708
1604450700000|2020-11-04 00:45:00|13807.5|13803.5|13807.5|13803.5|13820|13816|13805.9|13801.9|13937
1604451000000|2020-11-04 00:50:00|13805.9|13801.9|13810.6|13806.6|13812.2|13808.2|13805.9|13801.9|5037
1604451300000|2020-11-04 00:55:00|13811.4|13807.4|13826.2|13822.2|13827.8|13823.8|13810.6|13806.6|9756
1604451600000|2020-11-04 01:00:00|13824.7|13820.7|13813.7|13809.7|13826.2|13822.2|13810.6|13806.6|9332
1604451900000|2020-11-04 01:05:00|13815.3|13811.3|13812.2|13808.2|13818.4|13814.4|13812.2|13808.2|3459
1604452200000|2020-11-04 01:10:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13807.5|13803.5|4245
1604452500000|2020-11-04 01:15:00|13813.7|13809.7|13816.8|13812.8|13818.4|13814.4|13813.7|13809.7|4919
1604452800000|2020-11-04 01:20:00|13815.3|13811.3|13810.6|13806.6|13816.8|13812.8|13810.6|13806.6|6131
1604453100000|2020-11-04 01:25:00|13812.2|13808.2|13826.2|13822.2|13826.2|13822.2|13812.2|13808.2|11003
1604453400000|2020-11-04 01:30:00|13825.4|13821.4|13832.5|13828.5|13832.5|13828.5|13821.5|13817.5|5695
1604453700000|2020-11-04 01:35:00|13834|13830|13845|13841|13845|13841|13830.9|13826.9|10757
1604454000000|2020-11-04 01:40:00|13846.5|13842.5|13838.7|13834.7|13848.1|13844.1|13837.2|13833.2|10476
1604454300000|2020-11-04 01:45:00|13840.3|13836.3|13838.7|13834.7|13843.4|13839.4|13838.7|13834.7|4387
1604454600000|2020-11-04 01:50:00|13840.3|13836.3|13835.6|13831.6|13841.8|13837.8|13829.3|13825.3|8045
1604454900000|2020-11-04 01:55:00|13834|13830|13834|13830|13837.2|13833.2|13827.8|13823.8|8976
1604455200000|2020-11-04 02:00:00|13832.5|13828.5|13837.2|13833.2|13838.7|13834.7|13830.9|13826.9|6047
1604455500000|2020-11-04 02:05:00|13838.7|13834.7|13852.8|13848.8|13852.8|13848.8|13837.2|13833.2|9468
1604455800000|2020-11-04 02:10:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13849.7|13845.7|6501
1604456100000|2020-11-04 02:15:00|13854.3|13850.3|13868.4|13864.4|13871.5|13867.5|13851.2|13847.2|9215
1604456400000|2020-11-04 02:20:00|13867.6|13863.6|13876.2|13872.2|13876.2|13872.2|13860.6|13856.6|8360
1604456700000|2020-11-04 02:25:00|13874.7|13870.7|13879.3|13875.3|13879.3|13875.3|13873.1|13869.1|8787
1604457000000|2020-11-04 02:30:00|13880.9|13876.9|13871.5|13867.5|13884|13880|13871.5|13867.5|6554
1604457300000|2020-11-04 02:35:00|13870.8|13866.8|13877.8|13873.8|13877.8|13873.8|13868.4|13864.4|4890
1604457600000|2020-11-04 02:40:00|13876.2|13872.2|13874.7|13870.7|13880.9|13876.9|13874.7|13870.7|5834
1604457900000|2020-11-04 02:45:00|13873.1|13869.1|13862.9|13858.9|13874.7|13870.7|13862.2|13858.2|8355
1604458200000|2020-11-04 02:50:00|13862.2|13858.2|13852.8|13848.8|13865.3|13861.3|13852.8|13848.8|9439
1604458500000|2020-11-04 02:55:00|13851.2|13847.2|13860.6|13856.6|13863.7|13859.7|13849.7|13845.7|6949
1604458800000|2020-11-04 03:00:00|13859|13855|13852.8|13848.8|13859|13855|13848.1|13844.1|9043
1604459100000|2020-11-04 03:05:00|13851.2|13847.2|13851.2|13847.2|13855.9|13851.9|13848.1|13844.1|8240
1604459400000|2020-11-04 03:10:00|13849.7|13845.7|13851.2|13847.2|13857.5|13853.5|13848.1|13844.1|7780
1604459700000|2020-11-04 03:15:00|13849.7|13845.7|13841.8|13837.8|13849.7|13845.7|13837.2|13833.2|10274
1604460000000|2020-11-04 03:20:00|13842.6|13838.6|13845|13841|13846.5|13842.5|13837.2|13833.2|5968
1604460300000|2020-11-04 03:25:00|13846.5|13842.5|13851.2|13847.2|13852.8|13848.8|13846.5|13842.5|5164
1604460600000|2020-11-04 03:30:00|13849.7|13845.7|13852.8|13848.8|13855.9|13851.9|13849.7|13845.7|3855
1604460900000|2020-11-04 03:35:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13850.4|13846.4|2291
1604461200000|2020-11-04 03:40:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13848.1|13844.1|2952
1604461500000|2020-11-04 03:45:00|13854.3|13850.3|13859|13855|13860.6|13856.6|13854.3|13850.3|3587
1604461800000|2020-11-04 03:50:00|13857.5|13853.5|13860.6|13856.6|13863.7|13859.7|13855.9|13851.9|5964
1604462100000|2020-11-04 03:55:00|13862.2|13858.2|13860.6|13856.6|13865.3|13861.3|13859|13855|5127
1604462400000|2020-11-04 04:00:00|13859|13855|13859|13855|13862.2|13858.2|13859|13855|3284
1604462700000|2020-11-04 04:05:00|13860.6|13856.6|13859|13855|13861.4|13857.4|13855.9|13851.9|4238
1604463000000|2020-11-04 04:10:00|13857.5|13853.5|13870|13866|13870|13866|13857.5|13853.5|5624
1604463300000|2020-11-04 04:15:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13866.8|13862.8|3332
1604463600000|2020-11-04 04:20:00|13866.8|13862.8|13857.5|13853.5|13871.5|13867.5|13852.8|13848.8|8512
1604463900000|2020-11-04 04:25:00|13855.9|13851.9|13852.8|13848.8|13855.9|13851.9|13851.2|13847.2|4528
1604464200000|2020-11-04 04:30:00|13851.2|13847.2|13857.5|13853.5|13859|13855|13849.7|13845.7|7950
1604464500000|2020-11-04 04:35:00|13859|13855|13862.2|13858.2|13865.3|13861.3|13859|13855|4616
1604464800000|2020-11-04 04:40:00|13863.7|13859.7|13866.8|13862.8|13866.8|13862.8|13862.2|13858.2|3382
1604465100000|2020-11-04 04:45:00|13868.4|13864.4|13874.7|13870.7|13877.8|13873.8|13866.8|13862.8|10924
1604465400000|2020-11-04 04:50:00|13876.2|13872.2|13870|13866|13876.2|13872.2|13870|13866|4667
1604465700000|2020-11-04 04:55:00|13870.8|13866.8|13866.8|13862.8|13870.8|13866.8|13865.3|13861.3|5777
1604466000000|2020-11-04 05:00:00|13868.4|13864.4|13870|13866|13875.4|13871.4|13868.4|13864.4|4782
1604466300000|2020-11-04 05:05:00|13870.8|13866.8|13870|13866|13873.1|13869.1|13866.8|13862.8|3475
1604466600000|2020-11-04 05:10:00|13868.4|13864.4|13862.2|13858.2|13871.5|13867.5|13860.6|13856.6|7150
1604466900000|2020-11-04 05:15:00|13862.9|13858.9|13866.1|13862.1|13868.4|13864.4|13862.2|13858.2|2592
1604467200000|2020-11-04 05:20:00|13865.3|13861.3|13871.5|13867.5|13871.5|13867.5|13865.3|13861.3|3951
1604467500000|2020-11-04 05:25:00|13870.8|13866.8|13870|13866|13871.5|13867.5|13868.4|13864.4|3624
1604467800000|2020-11-04 05:30:00|13871.5|13867.5|13862.2|13858.2|13871.5|13867.5|13860.6|13856.6|5261
1604468100000|2020-11-04 05:35:00|13860.6|13856.6|13862.2|13858.2|13863.7|13859.7|13859|13855|2466
1604468400000|2020-11-04 05:40:00|13861.4|13857.4|13863.7|13859.7|13866.8|13862.8|13859|13855|2837
1604468700000|2020-11-04 05:45:00|13865.3|13861.3|13871.5|13867.5|13871.5|13867.5|13863.7|13859.7|6679
1604469000000|2020-11-04 05:50:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13870|13866|3058
1604469300000|2020-11-04 05:55:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|1292
1604469600000|2020-11-04 06:00:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|2416
1604469900000|2020-11-04 06:05:00|13876.2|13872.2|13871.5|13867.5|13876.2|13872.2|13871.5|13867.5|2052
1604470200000|2020-11-04 06:10:00|13872.3|13868.3|13870|13866|13873.1|13869.1|13868.4|13864.4|2400
1604470500000|2020-11-04 06:15:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13870|13866|2520
1604470800000|2020-11-04 06:20:00|13870|13866|13874.7|13870.7|13874.7|13870.7|13870|13866|1548
1604471100000|2020-11-04 06:25:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|949
1604471400000|2020-11-04 06:30:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|2705
1604471700000|2020-11-04 06:35:00|13873.9|13869.9|13873.1|13869.1|13873.9|13869.9|13871.5|13867.5|1146
1604472000000|2020-11-04 06:40:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|2321
1604472300000|2020-11-04 06:45:00|13874.7|13870.7|13874.7|13870.7|13877.8|13873.8|13874.7|13870.7|2887
1604472600000|2020-11-04 06:50:00|13873.1|13869.1|13876.2|13872.2|13877.8|13873.8|13871.5|13867.5|5927
1604472900000|2020-11-04 06:55:00|13874.7|13870.7|13873.1|13869.1|13877.8|13873.8|13873.1|13869.1|4618
1604473200000|2020-11-04 07:00:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2493
1604473500000|2020-11-04 07:05:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13870|13866|3302
1604473800000|2020-11-04 07:10:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2833
1604474100000|2020-11-04 07:15:00|13873.1|13869.1|13880.9|13876.9|13880.9|13876.9|13873.1|13869.1|5813
1604474400000|2020-11-04 07:20:00|13879.3|13875.3|13885.6|13881.6|13888.7|13884.7|13879.3|13875.3|9263
1604474700000|2020-11-04 07:25:00|13884|13880|13890.3|13886.3|13895|13891|13884|13880|8683
1604475000000|2020-11-04 07:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13884|13880|8975
1604475300000|2020-11-04 07:35:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|8011
1604475600000|2020-11-04 07:40:00|13891.8|13887.8|13890.3|13886.3|13895|13891|13890.3|13886.3|7792
1604475900000|2020-11-04 07:45:00|13891.1|13887.1|13893.4|13889.4|13895|13891|13890.3|13886.3|6790
1604476200000|2020-11-04 07:50:00|13891.8|13887.8|13890.3|13886.3|13893.4|13889.4|13887.2|13883.2|7737
1604476500000|2020-11-04 07:55:00|13888.7|13884.7|13887.2|13883.2|13893.4|13889.4|13884|13880|9301
1604476800000|2020-11-04 08:00:00|13885.6|13881.6|13877.8|13873.8|13888.7|13884.7|13876.2|13872.2|12443
1604477100000|2020-11-04 08:05:00|13879.3|13875.3|13876.2|13872.2|13880.9|13876.9|13874.7|13870.7|9379
1604477400000|2020-11-04 08:10:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|7261
1604477700000|2020-11-04 08:15:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|9197
1604478000000|2020-11-04 08:20:00|13873.1|13869.1|13871.5|13867.5|13874.7|13870.7|13868.4|13864.4|10364
1604478300000|2020-11-04 08:25:00|13870|13866|13871.5|13867.5|13874.7|13870.7|13866.8|13862.8|8624
1604478600000|2020-11-04 08:30:00|13870|13866|13868.4|13864.4|13871.5|13867.5|13866.8|13862.8|5441
1604478900000|2020-11-04 08:35:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13868.4|13864.4|3316
1604479200000|2020-11-04 08:40:00|13870|13866|13873.1|13869.1|13876.2|13872.2|13870|13866|7347
1604479500000|2020-11-04 08:45:00|13871.5|13867.5|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|7618
1604479800000|2020-11-04 08:50:00|13871.5|13867.5|13866.8|13862.8|13874.7|13870.7|13866.8|13862.8|5998
1604480100000|2020-11-04 08:55:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13866.8|13862.8|2588
1604480400000|2020-11-04 09:00:00|13870|13866|13871.5|13867.5|13873.1|13869.1|13870|13866|3360
1604480700000|2020-11-04 09:05:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|1181
1604481000000|2020-11-04 09:10:00|13876.2|13872.2|13877.8|13873.8|13880.9|13876.9|13876.2|13872.2|2344
1604481300000|2020-11-04 09:15:00|13879.3|13875.3|13873.1|13869.1|13879.3|13875.3|13871.5|13867.5|2629
1604481600000|2020-11-04 09:20:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13870|13866|2491
1604481900000|2020-11-04 09:25:00|13873.1|13869.1|13868.4|13864.4|13874.7|13870.7|13868.4|13864.4|4224
1604482200000|2020-11-04 09:30:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13865.3|13861.3|2303
1604482500000|2020-11-04 09:35:00|13868.4|13864.4|13874.7|13870.7|13874.7|13870.7|13868.4|13864.4|3817
1604482800000|2020-11-04 09:40:00|13873.1|13869.1|13870|13866|13877.8|13873.8|13870|13866|5289
1604483100000|2020-11-04 09:45:00|13868.4|13864.4|13870|13866|13871.5|13867.5|13868.4|13864.4|3539
1604483400000|2020-11-04 09:50:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13865.3|13861.3|3298
1604483700000|2020-11-04 09:55:00|13870|13866|13874.7|13870.7|13874.7|13870.7|13868.4|13864.4|3542
1604484000000|2020-11-04 10:00:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|2323
1604484300000|2020-11-04 10:05:00|13871.5|13867.5|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|2190
1604484600000|2020-11-04 10:10:00|13871.5|13867.5|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|1934
1604484900000|2020-11-04 10:15:00|13876.2|13872.2|13880.9|13876.9|13882.5|13878.5|13874.7|13870.7|3684
1604485200000|2020-11-04 10:20:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|3346
1604485500000|2020-11-04 10:25:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1774
1604485800000|2020-11-04 10:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13877.8|13873.8|2269
1604486100000|2020-11-04 10:35:00|13880.9|13876.9|13877.8|13873.8|13880.9|13876.9|13876.2|13872.2|4989
1604486400000|2020-11-04 10:40:00|13879.3|13875.3|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|1031
1604486700000|2020-11-04 10:45:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13873.1|13869.1|5862
1604487000000|2020-11-04 10:50:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|1410
1604487300000|2020-11-04 10:55:00|13873.1|13869.1|13873.1|13869.1|13876.2|13872.2|13873.1|13869.1|1855
1604487600000|2020-11-04 11:00:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13870|13866|4816
1604487900000|2020-11-04 11:05:00|13871.5|13867.5|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|2230
1604488200000|2020-11-04 11:10:00|13873.1|13869.1|13871.5|13867.5|13874.7|13870.7|13871.5|13867.5|2345
1604488500000|2020-11-04 11:15:00|13873.1|13869.1|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|1798
1604488800000|2020-11-04 11:20:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|422
1604489100000|2020-11-04 11:25:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|2240
1604489400000|2020-11-04 11:30:00|13872.3|13868.3|13871.5|13867.5|13873.1|13869.1|13870|13866|3271
1604489700000|2020-11-04 11:35:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|3267
1604490000000|2020-11-04 11:40:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|1468
1604490300000|2020-11-04 11:45:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1103
1604490600000|2020-11-04 11:50:00|13870|13866|13868.4|13864.4|13871.5|13867.5|13868.4|13864.4|5123
1604490900000|2020-11-04 11:55:00|13870|13866|13863.7|13859.7|13870|13866|13862.2|13858.2|7638
1604491200000|2020-11-04 12:00:00|13862.2|13858.2|13870|13866|13871.5|13867.5|13862.2|13858.2|7290
1604491500000|2020-11-04 12:05:00|13869.2|13865.2|13866.8|13862.8|13870|13866|13866.8|13862.8|4037
1604491800000|2020-11-04 12:10:00|13868.4|13864.4|13865.3|13861.3|13868.4|13864.4|13865.3|13861.3|2890
1604492100000|2020-11-04 12:15:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|4311
1604492400000|2020-11-04 12:20:00|13863.7|13859.7|13857.5|13853.5|13865.3|13861.3|13857.5|13853.5|6305
1604492700000|2020-11-04 12:25:00|13859|13855|13854.3|13850.3|13859|13855|13851.2|13847.2|7920
1604493000000|2020-11-04 12:30:00|13855.9|13851.9|13854.3|13850.3|13857.5|13853.5|13852.8|13848.8|6359
1604493300000|2020-11-04 12:35:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13851.2|13847.2|4673
1604493600000|2020-11-04 12:40:00|13855.1|13851.1|13860.6|13856.6|13860.6|13856.6|13854.3|13850.3|5870
1604493900000|2020-11-04 12:45:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13857.5|13853.5|4611
1604494200000|2020-11-04 12:50:00|13859|13855|13859|13855|13860.6|13856.6|13857.5|13853.5|3292
1604494500000|2020-11-04 12:55:00|13860.6|13856.6|13863.7|13859.7|13863.7|13859.7|13859|13855|3098
1604494800000|2020-11-04 13:00:00|13862.2|13858.2|13868.4|13864.4|13868.4|13864.4|13862.2|13858.2|7444
1604495100000|2020-11-04 13:05:00|13866.8|13862.8|13870|13866|13871.5|13867.5|13866.8|13862.8|7965
1604495400000|2020-11-04 13:10:00|13868.4|13864.4|13871.5|13867.5|13873.1|13869.1|13868.4|13864.4|4825
1604495700000|2020-11-04 13:15:00|13873.1|13869.1|13874.7|13870.7|13876.2|13872.2|13870|13866|6786
1604496000000|2020-11-04 13:20:00|13876.2|13872.2|13865.3|13861.3|13877.8|13873.8|13863.7|13859.7|7925
1604496300000|2020-11-04 13:25:00|13866.8|13862.8|13865.3|13861.3|13868.4|13864.4|13865.3|13861.3|3925
1604496600000|2020-11-04 13:30:00|13866.8|13862.8|13876.2|13872.2|13877.8|13873.8|13865.3|13861.3|7431
1604496900000|2020-11-04 13:35:00|13877.8|13873.8|13873.1|13869.1|13879.3|13875.3|13871.5|13867.5|4702
1604497200000|2020-11-04 13:40:00|13871.5|13867.5|13873.1|13869.1|13874.7|13870.7|13870|13866|4932
1604497500000|2020-11-04 13:45:00|13874.7|13870.7|13871.5|13867.5|13874.7|13870.7|13870|13866|6631
1604497800000|2020-11-04 13:50:00|13873.1|13869.1|13871.5|13867.5|13877.8|13873.8|13870|13866|3065
1604498100000|2020-11-04 13:55:00|13870|13866|13879.3|13875.3|13879.3|13875.3|13870|13866|6536
1604498400000|2020-11-04 14:00:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13874.7|13870.7|6599
1604498700000|2020-11-04 14:05:00|13876.2|13872.2|13880.9|13876.9|13880.9|13876.9|13876.2|13872.2|4494
1604499000000|2020-11-04 14:10:00|13882.5|13878.5|13887.2|13883.2|13887.2|13883.2|13882.5|13878.5|8314
1604499300000|2020-11-04 14:15:00|13885.6|13881.6|13891.8|13887.8|13891.8|13887.8|13885.6|13881.6|9237
1604499600000|2020-11-04 14:20:00|13890.3|13886.3|13895|13891|13895|13891|13890.3|13886.3|6913
1604499900000|2020-11-04 14:25:00|13893.4|13889.4|13888.7|13884.7|13895|13891|13887.2|13883.2|10854
1604500200000|2020-11-04 14:30:00|13887.2|13883.2|13891.8|13887.8|13891.8|13887.8|13887.2|13883.2|8021
1604500500000|2020-11-04 14:35:00|13893.4|13889.4|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|10495
1604500800000|2020-11-04 14:40:00|13895|13891|13890.3|13886.3|13895|13891|13887.2|13883.2|7164
1604501100000|2020-11-04 14:45:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|5422
1604501400000|2020-11-04 14:50:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13888.7|13884.7|8753
1604501700000|2020-11-04 14:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|6634
1604502000000|2020-11-04 15:00:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|7884
1604502300000|2020-11-04 15:05:00|13891.8|13887.8|13891.8|13887.8|13895|13891|13890.3|13886.3|4675
1604502600000|2020-11-04 15:10:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|5686
1604502900000|2020-11-04 15:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13891.8|13887.8|3697
1604503200000|2020-11-04 15:20:00|13898.1|13894.1|13901.2|13897.2|13901.2|13897.2|13896.5|13892.5|6946
1604503500000|2020-11-04 15:25:00|13902.8|13898.8|13898.1|13894.1|13904.3|13900.3|13898.1|13894.1|6816
1604503800000|2020-11-04 15:30:00|13896.5|13892.5|13896.5|13892.5|13899.7|13895.7|13895|13891|5412
1604504100000|2020-11-04 15:35:00|13895|13891|13893.4|13889.4|13898.1|13894.1|13893.4|13889.4|2463
1604504400000|2020-11-04 15:40:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|3768
1604504700000|2020-11-04 15:45:00|13891.8|13887.8|13887.2|13883.2|13893.4|13889.4|13885.6|13881.6|6137
1604505000000|2020-11-04 15:50:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13879.3|13875.3|8847
1604505300000|2020-11-04 15:55:00|13884|13880|13880.9|13876.9|13885.6|13881.6|13880.9|13876.9|4420
1604505600000|2020-11-04 16:00:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13880.9|13876.9|6185
1604505900000|2020-11-04 16:05:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13882.5|13878.5|3799
1604506200000|2020-11-04 16:10:00|13887.2|13883.2|13891.8|13887.8|13891.8|13887.8|13885.6|13881.6|4635
1604506500000|2020-11-04 16:15:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4015
1604506800000|2020-11-04 16:20:00|13893.4|13889.4|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|5332
1604507100000|2020-11-04 16:25:00|13891.8|13887.8|13890.3|13886.3|13893.4|13889.4|13890.3|13886.3|2641
1604507400000|2020-11-04 16:30:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|3052
1604507700000|2020-11-04 16:35:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|3582
1604508000000|2020-11-04 16:40:00|13893.4|13889.4|13895|13891|13895|13891|13891.8|13887.8|2283
1604508300000|2020-11-04 16:45:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13895|13891|3100
1604508600000|2020-11-04 16:50:00|13897.3|13893.3|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|9140
1604508900000|2020-11-04 16:55:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13895|13891|1902
1604509200000|2020-11-04 17:00:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13893.4|13889.4|3672
1604509500000|2020-11-04 17:05:00|13893.4|13889.4|13891.8|13887.8|13895|13891|13891.8|13887.8|4432
1604509800000|2020-11-04 17:10:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|3797
1604510100000|2020-11-04 17:15:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|1711
1604510400000|2020-11-04 17:20:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1554
1604510700000|2020-11-04 17:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2128
1604511000000|2020-11-04 17:30:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|2249
1604511300000|2020-11-04 17:35:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2212
1604511600000|2020-11-04 17:40:00|13890.3|13886.3|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|1175
1604511900000|2020-11-04 17:45:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4028
1604512200000|2020-11-04 17:50:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|7344
1604512500000|2020-11-04 17:55:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|4024
1604512800000|2020-11-04 18:00:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|1315
1604513100000|2020-11-04 18:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1682
1604513400000|2020-11-04 18:10:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|3524
1604513700000|2020-11-04 18:15:00|13889.5|13885.5|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1707
1604514000000|2020-11-04 18:20:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|627
1604514300000|2020-11-04 18:25:00|13890.3|13886.3|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|2552
1604514600000|2020-11-04 18:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1208
1604514900000|2020-11-04 18:35:00|13895|13891|13895|13891|13895|13891|13895|13891|1583
1604515200000|2020-11-04 18:40:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|4908
1604515500000|2020-11-04 18:45:00|13895|13891|13895|13891|13895|13891|13895|13891|2266
1604515800000|2020-11-04 18:50:00|13893.4|13889.4|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|2242
1604516100000|2020-11-04 18:55:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13895|13891|2180
1604516400000|2020-11-04 19:00:00|13899.7|13895.7|13895|13891|13899.7|13895.7|13895|13891|1217
1604516700000|2020-11-04 19:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1566
1604517000000|2020-11-04 19:10:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1852
1604517300000|2020-11-04 19:15:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|1112
1604517600000|2020-11-04 19:20:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|1084
1604517900000|2020-11-04 19:25:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3107
1604518200000|2020-11-04 19:30:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|980
1604518500000|2020-11-04 19:35:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|648
1604518800000|2020-11-04 19:40:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|3679
1604519100000|2020-11-04 19:45:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|2143
1604519400000|2020-11-04 19:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1287
1604519700000|2020-11-04 19:55:00|13896.5|13892.5|13901.2|13897.2|13901.2|13897.2|13895|13891|6564
1604520000000|2020-11-04 20:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|8670
1604520300000|2020-11-04 20:05:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|4804
1604520600000|2020-11-04 20:10:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|1437
1604520900000|2020-11-04 20:15:00|13904.3|13900.3|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|3310
1604521200000|2020-11-04 20:20:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2655
1604521500000|2020-11-04 20:25:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|2533
1604521800000|2020-11-04 20:30:00|13896.5|13892.5|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|4278
1604522100000|2020-11-04 20:35:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|4165
1604522400000|2020-11-04 20:40:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13895|13891|2568
1604522700000|2020-11-04 20:45:00|13896.5|13892.5|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|4121
1604523000000|2020-11-04 20:50:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|2159
1604523300000|2020-11-04 20:55:00|13896.5|13892.5|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|4898
1604523600000|2020-11-04 21:00:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|4444
1604523900000|2020-11-04 21:05:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|1088
1604524200000|2020-11-04 21:10:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2188
1604524500000|2020-11-04 21:15:00|13893.4|13889.4|13895|13891|13895|13891|13891.8|13887.8|1739
1604524800000|2020-11-04 21:20:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2122
1604525100000|2020-11-04 21:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2458
1604525400000|2020-11-04 21:30:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1414
1604525700000|2020-11-04 21:35:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|2978
1604526000000|2020-11-04 21:40:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|800
1604526300000|2020-11-04 21:45:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1939
1604526600000|2020-11-04 21:50:00|13893.4|13889.4|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|739
1604526900000|2020-11-04 21:55:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1441
1604530800000|2020-11-04 23:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|1522
1604531100000|2020-11-04 23:05:00|||||||||111
1604531400000|2020-11-04 23:10:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|1333
1604531700000|2020-11-04 23:15:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|462
1604532000000|2020-11-04 23:20:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|738
1604532300000|2020-11-04 23:25:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|159
1604532600000|2020-11-04 23:30:00|13901.2|13897.2|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|737
1604532900000|2020-11-04 23:35:00|13902.8|13898.8|13905.9|13901.9|13907.5|13903.5|13902.8|13898.8|1402
1604533200000|2020-11-04 23:40:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|733
1604533500000|2020-11-04 23:45:00|||||||||146
1604533800000|2020-11-04 23:50:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|610
1604534100000|2020-11-04 23:55:00|||||||||543
1604534400000|2020-11-05 00:00:00|13905.9|13901.9|13902.8|13898.8|13905.9|13901.9|13902.8|13898.8|1870
1604534700000|2020-11-05 00:05:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1585
1604535000000|2020-11-05 00:10:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|3079
1604535300000|2020-11-05 00:15:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|1151
1604535600000|2020-11-05 00:20:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|3161
1604535900000|2020-11-05 00:25:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|897
1604536200000|2020-11-05 00:30:00|13909|13905|13909|13905|13909|13905|13909|13905|434
1604536500000|2020-11-05 00:35:00|13910.6|13906.6|13909.8|13905.8|13910.6|13906.6|13909|13905|618
1604536800000|2020-11-05 00:40:00|13909|13905|13910.6|13906.6|13912.2|13908.2|13909|13905|1107
1604537100000|2020-11-05 00:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1339
1604537400000|2020-11-05 00:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|236
1604537700000|2020-11-05 00:55:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|349
1604538000000|2020-11-05 01:00:00|13909|13905|13905.9|13901.9|13909|13905|13905.9|13901.9|1856
1604538300000|2020-11-05 01:05:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1099
1604538600000|2020-11-05 01:10:00|||||||||242
1604538900000|2020-11-05 01:15:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|582
1604539200000|2020-11-05 01:20:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|283
1604539500000|2020-11-05 01:25:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|940
1604539800000|2020-11-05 01:30:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2550
1604540100000|2020-11-05 01:35:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|868
1604540400000|2020-11-05 01:40:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1020
1604540700000|2020-11-05 01:45:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|836
1604541000000|2020-11-05 01:50:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|4115
1604541300000|2020-11-05 01:55:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1146
1604541600000|2020-11-05 02:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2980
1604541900000|2020-11-05 02:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1841
1604542200000|2020-11-05 02:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|690
1604542500000|2020-11-05 02:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|871
1604542800000|2020-11-05 02:20:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1129
1604543100000|2020-11-05 02:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1283
1604543400000|2020-11-05 02:30:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1148
1604543700000|2020-11-05 02:35:00|||||||||5
1604544000000|2020-11-05 02:40:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|3103
1604544300000|2020-11-05 02:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|419
1604544600000|2020-11-05 02:50:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1586
1604544900000|2020-11-05 02:55:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1336
1604545200000|2020-11-05 03:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|83
1604545500000|2020-11-05 03:05:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1049
1604545800000|2020-11-05 03:10:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|728
1604546100000|2020-11-05 03:15:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|705
1604546400000|2020-11-05 03:20:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|1032
1604546700000|2020-11-05 03:25:00|13909|13905|13909|13905|13909|13905|13909|13905|886
1604547000000|2020-11-05 03:30:00|||||||||308
1604547300000|2020-11-05 03:35:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2019
1604547600000|2020-11-05 03:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|224
1604547900000|2020-11-05 03:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|844
1604548200000|2020-11-05 03:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|327
1604548500000|2020-11-05 03:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|428
1604548800000|2020-11-05 04:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|238
1604549100000|2020-11-05 04:05:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|966
1604549400000|2020-11-05 04:10:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|330
1604549700000|2020-11-05 04:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|410
1604550000000|2020-11-05 04:20:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|788
1604550300000|2020-11-05 04:25:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1085
1604550600000|2020-11-05 04:30:00|13914.5|13910.5|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1482
1604550900000|2020-11-05 04:35:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1545
1604551200000|2020-11-05 04:40:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1795
1604551500000|2020-11-05 04:45:00|||||||||329
1604551800000|2020-11-05 04:50:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|966
1604552100000|2020-11-05 04:55:00|||||||||148
1604552400000|2020-11-05 05:00:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|3755
1604552700000|2020-11-05 05:05:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|301
1604553000000|2020-11-05 05:10:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1788
1604553300000|2020-11-05 05:15:00|||||||||680
1604553600000|2020-11-05 05:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1585
1604553900000|2020-11-05 05:25:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2553
1604554200000|2020-11-05 05:30:00|||||||||1000
1604554500000|2020-11-05 05:35:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|646
1604554800000|2020-11-05 05:40:00|||||||||121
1604555100000|2020-11-05 05:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|420
1604555400000|2020-11-05 05:50:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|271
1604555700000|2020-11-05 05:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|923
1604556000000|2020-11-05 06:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1070
1604556300000|2020-11-05 06:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1164
1604556600000|2020-11-05 06:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|465
1604556900000|2020-11-05 06:15:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1146
1604557200000|2020-11-05 06:20:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|607
1604557500000|2020-11-05 06:25:00|||||||||380
1604557800000|2020-11-05 06:30:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1266
1604558100000|2020-11-05 06:35:00|||||||||34
1604558400000|2020-11-05 06:40:00|||||||||441
1604558700000|2020-11-05 06:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|906
1604559000000|2020-11-05 06:50:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|328
1604559300000|2020-11-05 06:55:00|13917.6|13913.6|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1207
1604559600000|2020-11-05 07:00:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|1855
1604559900000|2020-11-05 07:05:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|3024
1604560200000|2020-11-05 07:10:00|13918.4|13914.4|13923.1|13919.1|13923.1|13919.1|13916.8|13912.8|3536
1604560500000|2020-11-05 07:15:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|3752
1604560800000|2020-11-05 07:20:00|13926.2|13922.2|13927.8|13923.8|13929.3|13925.3|13924.7|13920.7|8267
1604561100000|2020-11-05 07:25:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|3640
1604561400000|2020-11-05 07:30:00|13926.2|13922.2|13921.5|13917.5|13926.2|13922.2|13920|13916|2689
1604561700000|2020-11-05 07:35:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|3541
1604562000000|2020-11-05 07:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|2403
1604562300000|2020-11-05 07:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1743
1604562600000|2020-11-05 07:50:00|13916.8|13912.8|13916.8|13912.8|13920|13916|13916.8|13912.8|2307
1604562900000|2020-11-05 07:55:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1482
1604563200000|2020-11-05 08:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2743
1604563500000|2020-11-05 08:05:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13920|13916|3303
1604563800000|2020-11-05 08:10:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13923.1|13919.1|3503
1604564100000|2020-11-05 08:15:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|6527
1604564400000|2020-11-05 08:20:00|13929.3|13925.3|13924.7|13920.7|13929.3|13925.3|13924.7|13920.7|3837
1604564700000|2020-11-05 08:25:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|2479
1604565000000|2020-11-05 08:30:00|13926.2|13922.2|13921.5|13917.5|13926.2|13922.2|13921.5|13917.5|4568
1604565300000|2020-11-05 08:35:00|13920|13916|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|2084
1604565600000|2020-11-05 08:40:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|768
1604565900000|2020-11-05 08:45:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|1312
1604566200000|2020-11-05 08:50:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|3521
1604566500000|2020-11-05 08:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|990
1604566800000|2020-11-05 09:00:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1529
1604567100000|2020-11-05 09:05:00|||||||||1570
1604567400000|2020-11-05 09:10:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|3529
1604567700000|2020-11-05 09:15:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1690
1604568000000|2020-11-05 09:20:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1495
1604568300000|2020-11-05 09:25:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1807
1604568600000|2020-11-05 09:30:00|13924.7|13920.7|13921.5|13917.5|13924.7|13920.7|13921.5|13917.5|3448
1604568900000|2020-11-05 09:35:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|1901
1604569200000|2020-11-05 09:40:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|2504
1604569500000|2020-11-05 09:45:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1474
1604569800000|2020-11-05 09:50:00|13916.8|13912.8|13920|13916|13920|13916|13915.3|13911.3|4242
1604570100000|2020-11-05 09:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1854
1604570400000|2020-11-05 10:00:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1414
1604570700000|2020-11-05 10:05:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2278
1604571000000|2020-11-05 10:10:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2688
1604571300000|2020-11-05 10:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1693
1604571600000|2020-11-05 10:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1116
1604571900000|2020-11-05 10:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|928
1604572200000|2020-11-05 10:30:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|1305
1604572500000|2020-11-05 10:35:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1238
1604572800000|2020-11-05 10:40:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|464
1604573100000|2020-11-05 10:45:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|1865
1604573400000|2020-11-05 10:50:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|3502
1604573700000|2020-11-05 10:55:00|13910.6|13906.6|13909|13905|13912.2|13908.2|13909|13905|4289
1604574000000|2020-11-05 11:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13909|13905|4326
1604574300000|2020-11-05 11:05:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3064
1604574600000|2020-11-05 11:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2436
1604574900000|2020-11-05 11:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1483
1604575200000|2020-11-05 11:20:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|451
1604575500000|2020-11-05 11:25:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1965
1604575800000|2020-11-05 11:30:00|13913.7|13909.7|13916.8|13912.8|13916.8|13912.8|13912.2|13908.2|2304
1604576100000|2020-11-05 11:35:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|990
1604576400000|2020-11-05 11:40:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|295
1604576700000|2020-11-05 11:45:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1148
1604577000000|2020-11-05 11:50:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1723
1604577300000|2020-11-05 11:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1143
1604577600000|2020-11-05 12:00:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1054
1604577900000|2020-11-05 12:05:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1196
1604578200000|2020-11-05 12:10:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|1953
1604578500000|2020-11-05 12:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|501
1604578800000|2020-11-05 12:20:00|13915.3|13911.3|13910.6|13906.6|13915.3|13911.3|13909|13905|2171
1604579100000|2020-11-05 12:25:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|3562
1604579400000|2020-11-05 12:30:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13905.9|13901.9|2943
1604579700000|2020-11-05 12:35:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|4467
1604580000000|2020-11-05 12:40:00|13905.9|13901.9|13902.8|13898.8|13905.9|13901.9|13902.8|13898.8|8074
1604580300000|2020-11-05 12:45:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2454
1604580600000|2020-11-05 12:50:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|2311
1604580900000|2020-11-05 12:55:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2308
1604581200000|2020-11-05 13:00:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|2727
1604581500000|2020-11-05 13:05:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13899.7|13895.7|5858
1604581800000|2020-11-05 13:10:00|13901.2|13897.2|13898.1|13894.1|13902.8|13898.8|13896.5|13892.5|5951
1604582100000|2020-11-05 13:15:00|13896.5|13892.5|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|3253
1604582400000|2020-11-05 13:20:00|13898.1|13894.1|13901.2|13897.2|13902.8|13898.8|13896.5|13892.5|7505
1604582700000|2020-11-05 13:25:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|4146
1604583000000|2020-11-05 13:30:00|13902.8|13898.8|13904.3|13900.3|13905.9|13901.9|13901.2|13897.2|5402
1604583300000|2020-11-05 13:35:00|13902.8|13898.8|13905.9|13901.9|13907.5|13903.5|13902.8|13898.8|6302
1604583600000|2020-11-05 13:40:00|13907.5|13903.5|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|2852
1604583900000|2020-11-05 13:45:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|6298
1604584200000|2020-11-05 13:50:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|6692
1604584500000|2020-11-05 13:55:00|13905.9|13901.9|13898.1|13894.1|13907.5|13903.5|13896.5|13892.5|5568
1604584800000|2020-11-05 14:00:00|13896.5|13892.5|13901.2|13897.2|13901.2|13897.2|13895|13891|4994
1604585100000|2020-11-05 14:05:00|13902.8|13898.8|13896.5|13892.5|13902.8|13898.8|13895|13891|6081
1604585400000|2020-11-05 14:10:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13895|13891|3721
1604585700000|2020-11-05 14:15:00|13896.5|13892.5|13898.1|13894.1|13899.7|13895.7|13895|13891|5508
1604586000000|2020-11-05 14:20:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|3217
1604586300000|2020-11-05 14:25:00|13898.1|13894.1|13896.5|13892.5|13901.2|13897.2|13896.5|13892.5|4575
1604586600000|2020-11-05 14:30:00|13898.1|13894.1|13896.5|13892.5|13899.7|13895.7|13893.4|13889.4|4363
1604586900000|2020-11-05 14:35:00|13895|13891|13895|13891|13898.1|13894.1|13893.4|13889.4|6528
1604587200000|2020-11-05 14:40:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|2657
1604587500000|2020-11-05 14:45:00|13896.5|13892.5|13893.4|13889.4|13898.1|13894.1|13891.8|13887.8|11760
1604587800000|2020-11-05 14:50:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|5872
1604588100000|2020-11-05 14:55:00|13892.6|13888.6|13888.7|13884.7|13893.4|13889.4|13888.7|13884.7|7392
1604588400000|2020-11-05 15:00:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13885.6|13881.6|7456
1604588700000|2020-11-05 15:05:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|5549
1604589000000|2020-11-05 15:10:00|13890.3|13886.3|13896.5|13892.5|13898.1|13894.1|13890.3|13886.3|7164
1604589300000|2020-11-05 15:15:00|13895|13891|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|5028
1604589600000|2020-11-05 15:20:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|6483
1604589900000|2020-11-05 15:25:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|3246
1604590200000|2020-11-05 15:30:00|13893.4|13889.4|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|5764
1604590500000|2020-11-05 15:35:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|3519
1604590800000|2020-11-05 15:40:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|5848
1604591100000|2020-11-05 15:45:00|13896.5|13892.5|13899.7|13895.7|13899.7|13895.7|13895|13891|7499
1604591400000|2020-11-05 15:50:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|3562
1604591700000|2020-11-05 15:55:00|13896.5|13892.5|13890.3|13886.3|13898.1|13894.1|13890.3|13886.3|5772
1604592000000|2020-11-05 16:00:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|4327
1604592300000|2020-11-05 16:05:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13890.3|13886.3|8236
1604592600000|2020-11-05 16:10:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|5420
1604592900000|2020-11-05 16:15:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13884|13880|5024
1604593200000|2020-11-05 16:20:00|13884|13880|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|6605
1604593500000|2020-11-05 16:25:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|4691
1604593800000|2020-11-05 16:30:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|5161
1604594100000|2020-11-05 16:35:00|13879.3|13875.3|13885.6|13881.6|13885.6|13881.6|13879.3|13875.3|9573
1604594400000|2020-11-05 16:40:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13884|13880|5324
1604594700000|2020-11-05 16:45:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1532
1604595000000|2020-11-05 16:50:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|3125
1604595300000|2020-11-05 16:55:00|||||||||257
1604595600000|2020-11-05 17:00:00|13884|13880|13879.3|13875.3|13884|13880|13877.8|13873.8|3340
1604595900000|2020-11-05 17:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|8638
1604596200000|2020-11-05 17:10:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13880.9|13876.9|2776
1604596500000|2020-11-05 17:15:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3012
1604596800000|2020-11-05 17:20:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2348
1604597100000|2020-11-05 17:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2105
1604597400000|2020-11-05 17:30:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|2502
1604597700000|2020-11-05 17:35:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3773
1604598000000|2020-11-05 17:40:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|540
1604598300000|2020-11-05 17:45:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|3219
1604598600000|2020-11-05 17:50:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|2769
1604598900000|2020-11-05 17:55:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2013
1604599200000|2020-11-05 18:00:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1464
1604599500000|2020-11-05 18:05:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1265
1604599800000|2020-11-05 18:10:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1248
1604600100000|2020-11-05 18:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|6229
1604600400000|2020-11-05 18:20:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2803
1604600700000|2020-11-05 18:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2291
1604601000000|2020-11-05 18:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1511
1604601300000|2020-11-05 18:35:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2992
1604601600000|2020-11-05 18:40:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|5121
1604601900000|2020-11-05 18:45:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2632
1604602200000|2020-11-05 18:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2663
1604602500000|2020-11-05 18:55:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|6482
1604602800000|2020-11-05 19:00:00|13891.8|13887.8|13888.7|13884.7|13893.4|13889.4|13885.6|13881.6|6528
1604603100000|2020-11-05 19:05:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|1081
1604603400000|2020-11-05 19:10:00|13888.7|13884.7|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|2270
1604603700000|2020-11-05 19:15:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13887.2|13883.2|1258
1604604000000|2020-11-05 19:20:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|1480
1604604300000|2020-11-05 19:25:00|13887.2|13883.2|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|453
1604604600000|2020-11-05 19:30:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|1417
1604604900000|2020-11-05 19:35:00|13893.4|13889.4|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|5544
1604605200000|2020-11-05 19:40:00|13895|13891|13899.7|13895.7|13901.2|13897.2|13895|13891|6960
1604605500000|2020-11-05 19:45:00|13898.1|13894.1|13893.4|13889.4|13899.7|13895.7|13893.4|13889.4|5522
1604605800000|2020-11-05 19:50:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|2883
1604606100000|2020-11-05 19:55:00|13896.5|13892.5|13888.7|13884.7|13898.1|13894.1|13887.2|13883.2|13237
1604606400000|2020-11-05 20:00:00|13890.3|13886.3|13895|13891|13895|13891|13890.3|13886.3|7082
1604606700000|2020-11-05 20:05:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|5841
1604607000000|2020-11-05 20:10:00|13895|13891|13891.8|13887.8|13895|13891|13891.8|13887.8|2984
1604607300000|2020-11-05 20:15:00|13890.3|13886.3|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|2773
1604607600000|2020-11-05 20:20:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|2214
1604607900000|2020-11-05 20:25:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3089
1604608200000|2020-11-05 20:30:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|3160
1604608500000|2020-11-05 20:35:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2204
1604608800000|2020-11-05 20:40:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|643
1604609100000|2020-11-05 20:45:00|13891.8|13887.8|13891.8|13887.8|13895|13891|13891.8|13887.8|4170
1604609400000|2020-11-05 20:50:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13889.5|13885.5|2568
1604609700000|2020-11-05 20:55:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4758
1604610000000|2020-11-05 21:00:00|13890.3|13886.3|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|4502
1604610300000|2020-11-05 21:05:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|1394
1604610600000|2020-11-05 21:10:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2367
1604610900000|2020-11-05 21:15:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|988
1604611200000|2020-11-05 21:20:00|13896.5|13892.5|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|1438
1604611500000|2020-11-05 21:25:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1167
1604611800000|2020-11-05 21:30:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2508
1604612100000|2020-11-05 21:35:00|13899.7|13895.7|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|1533
1604612400000|2020-11-05 21:40:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|737
1604612700000|2020-11-05 21:45:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13895|13891|999
1604613000000|2020-11-05 21:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2986
1604613300000|2020-11-05 21:55:00|13893.4|13889.4|13896.5|13892.5|13898.1|13894.1|13893.4|13889.4|1143
1604617200000|2020-11-05 23:00:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1188
1604617500000|2020-11-05 23:05:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|119
1604617800000|2020-11-05 23:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|51
1604618100000|2020-11-05 23:15:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1784
1604618400000|2020-11-05 23:20:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|446
1604618700000|2020-11-05 23:25:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|557
1604619000000|2020-11-05 23:30:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|1109
1604619300000|2020-11-05 23:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|665
1604619600000|2020-11-05 23:40:00|13901.2|13897.2|13901.2|13897.2|13904.3|13900.3|13899.7|13895.7|3833
1604619900000|2020-11-05 23:45:00|13902.8|13898.8|13899.7|13895.7|13904.3|13900.3|13899.7|13895.7|2817
1604620200000|2020-11-05 23:50:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1584
1604620500000|2020-11-05 23:55:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|974
1604620800000|2020-11-06 00:00:00|13898.9|13894.9|13893.4|13889.4|13899.7|13895.7|13891.8|13887.8|2999
1604621100000|2020-11-06 00:05:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|592
1604621400000|2020-11-06 00:10:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13895|13891|1875
1604621700000|2020-11-06 00:15:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|829
1604622000000|2020-11-06 00:20:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|726
1604622300000|2020-11-06 00:25:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|614
1604622600000|2020-11-06 00:30:00|||||||||342
1604622900000|2020-11-06 00:35:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1507
1604623200000|2020-11-06 00:40:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|486
1604623500000|2020-11-06 00:45:00|13898.1|13894.1|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|1689
1604623800000|2020-11-06 00:50:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|1194
1604624100000|2020-11-06 00:55:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|994
1604624400000|2020-11-06 01:00:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|765
1604624700000|2020-11-06 01:05:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|250
1604625000000|2020-11-06 01:10:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|218
1604625300000|2020-11-06 01:15:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|957
1604625600000|2020-11-06 01:20:00|||||||||40
1604625900000|2020-11-06 01:25:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|409
1604626200000|2020-11-06 01:30:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1473
1604626500000|2020-11-06 01:35:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|977
1604626800000|2020-11-06 01:40:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1096
1604627100000|2020-11-06 01:45:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1271
1604627400000|2020-11-06 01:50:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|767
1604627700000|2020-11-06 01:55:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1269
1604628000000|2020-11-06 02:00:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|1342
1604628300000|2020-11-06 02:05:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|747
1604628600000|2020-11-06 02:10:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1253
1604628900000|2020-11-06 02:15:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|373
1604629200000|2020-11-06 02:20:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|242
1604629500000|2020-11-06 02:25:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|582
1604629800000|2020-11-06 02:30:00|||||||||1094
1604630100000|2020-11-06 02:35:00|||||||||1056
1604630400000|2020-11-06 02:40:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|408
1604630700000|2020-11-06 02:45:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|463
1604631000000|2020-11-06 02:50:00|||||||||137
1604631300000|2020-11-06 02:55:00|||||||||329
1604631600000|2020-11-06 03:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|192
1604631900000|2020-11-06 03:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|317
1604632200000|2020-11-06 03:10:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|363
1604632500000|2020-11-06 03:15:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|653
1604632800000|2020-11-06 03:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|410
1604633100000|2020-11-06 03:25:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|299
1604633400000|2020-11-06 03:30:00|13895|13891|13895|13891|13895|13891|13895|13891|398
1604633700000|2020-11-06 03:35:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|244
1604634000000|2020-11-06 03:40:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|783
1604634300000|2020-11-06 03:45:00|||||||||125
1604634600000|2020-11-06 03:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|498
1604634900000|2020-11-06 03:55:00|||||||||199
1604635200000|2020-11-06 04:00:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1102
1604635500000|2020-11-06 04:05:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1640
1604635800000|2020-11-06 04:10:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|462
1604636100000|2020-11-06 04:15:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|505
1604636400000|2020-11-06 04:20:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|723
1604636700000|2020-11-06 04:25:00|||||||||229
1604637000000|2020-11-06 04:30:00|||||||||14
1604637300000|2020-11-06 04:35:00|||||||||124
1604637600000|2020-11-06 04:40:00|||||||||2
1604637900000|2020-11-06 04:45:00|||||||||188
1604638200000|2020-11-06 04:50:00|||||||||2
1604638500000|2020-11-06 04:55:00|||||||||60
1604638800000|2020-11-06 05:00:00|||||||||141
1604639100000|2020-11-06 05:05:00|||||||||560
1604639400000|2020-11-06 05:10:00|||||||||252
1604639700000|2020-11-06 05:15:00|||||||||48
1604640000000|2020-11-06 05:20:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|498
1604640300000|2020-11-06 05:25:00|||||||||7
1604640600000|2020-11-06 05:30:00|||||||||329
1604640900000|2020-11-06 05:35:00|||||||||11
1604641200000|2020-11-06 05:40:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|256
1604641500000|2020-11-06 05:45:00|13895|13891|13895|13891|13895|13891|13895|13891|301
1604641800000|2020-11-06 05:50:00|||||||||242
1604642100000|2020-11-06 05:55:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|324
1604642400000|2020-11-06 06:00:00|||||||||337
1604642700000|2020-11-06 06:05:00|||||||||5
1604643000000|2020-11-06 06:10:00|||||||||193
1604643300000|2020-11-06 06:15:00|||||||||233
1604643600000|2020-11-06 06:20:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|535
1604643900000|2020-11-06 06:25:00|||||||||24
1604644200000|2020-11-06 06:30:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1226
1604644500000|2020-11-06 06:35:00|||||||||13
1604644800000|2020-11-06 06:40:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|586
1604645100000|2020-11-06 06:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|390
1604645400000|2020-11-06 06:50:00|||||||||573
1604645700000|2020-11-06 06:55:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|309
1604646000000|2020-11-06 07:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|596
1604646300000|2020-11-06 07:05:00|13893.4|13889.4|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|1049
1604646600000|2020-11-06 07:10:00|||||||||288
1604646900000|2020-11-06 07:15:00|||||||||63
1604647200000|2020-11-06 07:20:00|13895|13891|13890.3|13886.3|13895|13891|13890.3|13886.3|2636
1604647500000|2020-11-06 07:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1467
1604647800000|2020-11-06 07:30:00|||||||||1475
1604648100000|2020-11-06 07:35:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3630
1604648400000|2020-11-06 07:40:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|372
1604648700000|2020-11-06 07:45:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1249
1604649000000|2020-11-06 07:50:00|||||||||878
1604649300000|2020-11-06 07:55:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|3275
1604649600000|2020-11-06 08:00:00|13887.2|13883.2|13887.2|13883.2|13890.3|13886.3|13887.2|13883.2|3541
1604649900000|2020-11-06 08:05:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1703
1604650200000|2020-11-06 08:10:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|1286
1604650500000|2020-11-06 08:15:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|461
1604650800000|2020-11-06 08:20:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|1793
1604651100000|2020-11-06 08:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2420
1604651400000|2020-11-06 08:30:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1493
1604651700000|2020-11-06 08:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1931
1604652000000|2020-11-06 08:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3350
1604652300000|2020-11-06 08:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1793
1604652600000|2020-11-06 08:50:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1103
1604652900000|2020-11-06 08:55:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2080
1604653200000|2020-11-06 09:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2595
1604653500000|2020-11-06 09:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|2196
1604653800000|2020-11-06 09:10:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|2173
1604654100000|2020-11-06 09:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|524
1604654400000|2020-11-06 09:20:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|615
1604654700000|2020-11-06 09:25:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3997
1604655000000|2020-11-06 09:30:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|776
1604655300000|2020-11-06 09:35:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1013
1604655600000|2020-11-06 09:40:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1824
1604655900000|2020-11-06 09:45:00|13895|13891|13895|13891|13895|13891|13895|13891|1354
1604656200000|2020-11-06 09:50:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3006
1604656500000|2020-11-06 09:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|1035
1604656800000|2020-11-06 10:00:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|3217
1604657100000|2020-11-06 10:05:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1812
1604657400000|2020-11-06 10:10:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|382
1604657700000|2020-11-06 10:15:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|3929
1604658000000|2020-11-06 10:20:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|1255
1604658300000|2020-11-06 10:25:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2248
1604658600000|2020-11-06 10:30:00|||||||||1316
1604658900000|2020-11-06 10:35:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1441
1604659200000|2020-11-06 10:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2159
1604659500000|2020-11-06 10:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3369
1604659800000|2020-11-06 10:50:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1619
1604660100000|2020-11-06 10:55:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2019
1604660400000|2020-11-06 11:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2423
1604660700000|2020-11-06 11:05:00|||||||||72
1604661000000|2020-11-06 11:10:00|||||||||1340
1604661300000|2020-11-06 11:15:00|||||||||2453
1604661600000|2020-11-06 11:20:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1916
1604661900000|2020-11-06 11:25:00|||||||||410
1604662200000|2020-11-06 11:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|581
1604662500000|2020-11-06 11:35:00|||||||||426
1604662800000|2020-11-06 11:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|828
1604663100000|2020-11-06 11:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1447
1604663400000|2020-11-06 11:50:00|||||||||84
1604663700000|2020-11-06 11:55:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1297
1604664000000|2020-11-06 12:00:00|||||||||69
1604664300000|2020-11-06 12:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1250
1604664600000|2020-11-06 12:10:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|534
1604664900000|2020-11-06 12:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|184
1604665200000|2020-11-06 12:20:00|||||||||721
1604665500000|2020-11-06 12:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|745
1604665800000|2020-11-06 12:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1289
1604666100000|2020-11-06 12:35:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2667
1604666400000|2020-11-06 12:40:00|13890.3|13886.3|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|2392
1604666700000|2020-11-06 12:45:00|||||||||624
1604667000000|2020-11-06 12:50:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1335
1604667300000|2020-11-06 12:55:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1070
1604667600000|2020-11-06 13:00:00|||||||||1596
1604667900000|2020-11-06 13:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|2110
1604668200000|2020-11-06 13:10:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1007
1604668500000|2020-11-06 13:15:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13884|13880|3914
1604668800000|2020-11-06 13:20:00|13882.5|13878.5|13880.9|13876.9|13884|13880|13880.9|13876.9|4981
1604669100000|2020-11-06 13:25:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13879.3|13875.3|7562
1604669400000|2020-11-06 13:30:00|13883.3|13879.3|13873.1|13869.1|13883.3|13879.3|13871.5|13867.5|19750
1604669700000|2020-11-06 13:35:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13873.1|13869.1|10802
1604670000000|2020-11-06 13:40:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|7118
1604670300000|2020-11-06 13:45:00|13877.8|13873.8|13873.1|13869.1|13877.8|13873.8|13873.1|13869.1|4735
1604670600000|2020-11-06 13:50:00|13871.5|13867.5|13863.7|13859.7|13871.5|13867.5|13863.7|13859.7|9308
1604670900000|2020-11-06 13:55:00|13862.2|13858.2|13860.6|13856.6|13865.3|13861.3|13859|13855|17581
1604671200000|2020-11-06 14:00:00|13862.2|13858.2|13865.3|13861.3|13870|13866|13860.6|13856.6|15132
1604671500000|2020-11-06 14:05:00|13866.8|13862.8|13863.7|13859.7|13868.4|13864.4|13862.2|13858.2|10524
1604671800000|2020-11-06 14:10:00|13862.2|13858.2|13854.3|13850.3|13863.7|13859.7|13854.3|13850.3|8100
1604672100000|2020-11-06 14:15:00|13852.8|13848.8|13857.5|13853.5|13857.5|13853.5|13849.7|13845.7|17899
1604672400000|2020-11-06 14:20:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|10883
1604672700000|2020-11-06 14:25:00|13859|13855|13857.5|13853.5|13860.6|13856.6|13855.9|13851.9|12344
1604673000000|2020-11-06 14:30:00|13855.9|13851.9|13852.8|13848.8|13857.5|13853.5|13851.2|13847.2|9507
1604673300000|2020-11-06 14:35:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|7571
1604673600000|2020-11-06 14:40:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|5608
1604673900000|2020-11-06 14:45:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|6269
1604674200000|2020-11-06 14:50:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|4098
1604674500000|2020-11-06 14:55:00|13851.2|13847.2|13849.7|13845.7|13854.3|13850.3|13848.1|13844.1|8939
1604674800000|2020-11-06 15:00:00|13848.1|13844.1|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|8115
1604675100000|2020-11-06 15:05:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13846.5|13842.5|6611
1604675400000|2020-11-06 15:10:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|5067
1604675700000|2020-11-06 15:15:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2609
1604676000000|2020-11-06 15:20:00|13845|13841|13846.5|13842.5|13848.1|13844.1|13845|13841|5752
1604676300000|2020-11-06 15:25:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|3067
1604676600000|2020-11-06 15:30:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|5694
1604676900000|2020-11-06 15:35:00|13848.1|13844.1|13849.7|13845.7|13851.2|13847.2|13848.1|13844.1|7883
1604677200000|2020-11-06 15:40:00|13851.2|13847.2|13845|13841|13851.2|13847.2|13843.4|13839.4|6224
1604677500000|2020-11-06 15:45:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|6258
1604677800000|2020-11-06 15:50:00|13845|13841|13845|13841|13845|13841|13841.8|13837.8|6960
1604678100000|2020-11-06 15:55:00|13846.5|13842.5|13851.2|13847.2|13854.3|13850.3|13845|13841|14650
1604678400000|2020-11-06 16:00:00|13849.7|13845.7|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|9620
1604678700000|2020-11-06 16:05:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2323
1604679000000|2020-11-06 16:10:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|3558
1604679300000|2020-11-06 16:15:00|13850.4|13846.4|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2839
1604679600000|2020-11-06 16:20:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|3562
1604679900000|2020-11-06 16:25:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|3676
1604680200000|2020-11-06 16:30:00|||||||||1262
1604680500000|2020-11-06 16:35:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|582
1604680800000|2020-11-06 16:40:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|889
1604681100000|2020-11-06 16:45:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|4072
1604681400000|2020-11-06 16:50:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|4994
1604681700000|2020-11-06 16:55:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|4041
1604682000000|2020-11-06 17:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1674
1604682300000|2020-11-06 17:05:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|3040
1604682600000|2020-11-06 17:10:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|8044
1604682900000|2020-11-06 17:15:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|2058
1604683200000|2020-11-06 17:20:00|13859|13855|13859|13855|13859|13855|13859|13855|5784
1604683500000|2020-11-06 17:25:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|5916
1604683800000|2020-11-06 17:30:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3898
1604684100000|2020-11-06 17:35:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|717
1604684400000|2020-11-06 17:40:00|13859|13855|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|3759
1604684700000|2020-11-06 17:45:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2058
1604685000000|2020-11-06 17:50:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2412
1604685300000|2020-11-06 17:55:00|||||||||1405
1604685600000|2020-11-06 18:00:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1415
1604685900000|2020-11-06 18:05:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|3604
1604686200000|2020-11-06 18:10:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1365
1604686500000|2020-11-06 18:15:00|||||||||1140
1604686800000|2020-11-06 18:20:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2395
1604687100000|2020-11-06 18:25:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|661
1604687400000|2020-11-06 18:30:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|721
1604687700000|2020-11-06 18:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2434
1604688000000|2020-11-06 18:40:00|||||||||188
1604688300000|2020-11-06 18:45:00|||||||||889
1604688600000|2020-11-06 18:50:00|||||||||96
1604688900000|2020-11-06 18:55:00|||||||||1784
1604689200000|2020-11-06 19:00:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3036
1604689500000|2020-11-06 19:05:00|||||||||2657
1604689800000|2020-11-06 19:10:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2355
1604690100000|2020-11-06 19:15:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|464
1604690400000|2020-11-06 19:20:00|||||||||662
1604690700000|2020-11-06 19:25:00|13859|13855|13859|13855|13859|13855|13859|13855|1667
1604691000000|2020-11-06 19:30:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|2531
1604691300000|2020-11-06 19:35:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|2140
1604691600000|2020-11-06 19:40:00|||||||||437
1604691900000|2020-11-06 19:45:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|3688
1604692200000|2020-11-06 19:50:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|6404
1604692500000|2020-11-06 19:55:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|2524
1604692800000|2020-11-06 20:00:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|5106
1604693100000|2020-11-06 20:05:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3637
1604693400000|2020-11-06 20:10:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1231
1604693700000|2020-11-06 20:15:00|||||||||2959
1604694000000|2020-11-06 20:20:00|||||||||692
1604694300000|2020-11-06 20:25:00|13862.2|13858.2|13859|13855|13862.2|13858.2|13859|13855|547
1604694600000|2020-11-06 20:30:00|||||||||221
1604694900000|2020-11-06 20:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|3697
1604695200000|2020-11-06 20:40:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|4614
1604695500000|2020-11-06 20:45:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|969
1604695800000|2020-11-06 20:50:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1160
1604696100000|2020-11-06 20:55:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2492
1604696400000|2020-11-06 21:00:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1636
1604696700000|2020-11-06 21:05:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|1142
1604697000000|2020-11-06 21:10:00|||||||||496
1604697300000|2020-11-06 21:15:00|13859|13855|13859|13855|13859|13855|13859|13855|1137
1604697600000|2020-11-06 21:20:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|2825
1604697900000|2020-11-06 21:25:00|||||||||628
1604698200000|2020-11-06 21:30:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|1075
1604698500000|2020-11-06 21:35:00|||||||||284
1604698800000|2020-11-06 21:40:00|||||||||254
1604699100000|2020-11-06 21:45:00|||||||||1332
1604699400000|2020-11-06 21:50:00|13859|13855|13859|13855|13859|13855|13859|13855|1141
1604699700000|2020-11-06 21:55:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2428
1604876400000|2020-11-08 23:00:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13849.7|13845.7|2768
1604876700000|2020-11-08 23:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|952
1604877000000|2020-11-08 23:10:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|839
1604877300000|2020-11-08 23:15:00|13854.3|13850.3|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|755
1604877600000|2020-11-08 23:20:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|559
1604877900000|2020-11-08 23:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|529
1604878200000|2020-11-08 23:30:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|316
1604878500000|2020-11-08 23:35:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|342
1604878800000|2020-11-08 23:40:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1374
1604879100000|2020-11-08 23:45:00|13850.4|13846.4|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|673
1604879400000|2020-11-08 23:50:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|556
1604879700000|2020-11-08 23:55:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|534
1604880000000|2020-11-09 00:00:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1700
1604880300000|2020-11-09 00:05:00|||||||||63
1604880600000|2020-11-09 00:10:00|13855.1|13851.1|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|1362
1604880900000|2020-11-09 00:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1346
1604881200000|2020-11-09 00:20:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|595
1604881500000|2020-11-09 00:25:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|346
1604881800000|2020-11-09 00:30:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|551
1604882100000|2020-11-09 00:35:00|||||||||176
1604882400000|2020-11-09 00:40:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1354
1604882700000|2020-11-09 00:45:00|||||||||338
1604883000000|2020-11-09 00:50:00|||||||||299
1604883300000|2020-11-09 00:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|207
1604883600000|2020-11-09 01:00:00|||||||||313
1604883900000|2020-11-09 01:05:00|||||||||984
1604884200000|2020-11-09 01:10:00|||||||||94
1604884500000|2020-11-09 01:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|89
1604884800000|2020-11-09 01:20:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|489
1604885100000|2020-11-09 01:25:00|||||||||303
1604885400000|2020-11-09 01:30:00|||||||||23
1604885700000|2020-11-09 01:35:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|553
1604886000000|2020-11-09 01:40:00|||||||||68
1604886300000|2020-11-09 01:45:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1833
1604886600000|2020-11-09 01:50:00|13859|13855|13857.5|13853.5|13859|13855|13855.9|13851.9|527
1604886900000|2020-11-09 01:55:00|13859|13855|13859|13855|13859|13855|13859|13855|45
1604887200000|2020-11-09 02:00:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|998
1604887500000|2020-11-09 02:05:00|||||||||69
1604887800000|2020-11-09 02:10:00|||||||||49
1604888100000|2020-11-09 02:15:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|839
1604888400000|2020-11-09 02:20:00|||||||||95
1604888700000|2020-11-09 02:25:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|547
1604889000000|2020-11-09 02:30:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|1707
1604889300000|2020-11-09 02:35:00|||||||||153
1604889600000|2020-11-09 02:40:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|690
1604889900000|2020-11-09 02:45:00|||||||||71
1604890200000|2020-11-09 02:50:00|||||||||27
1604890500000|2020-11-09 02:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1062
1604890800000|2020-11-09 03:00:00|||||||||507
1604891100000|2020-11-09 03:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|675
1604891400000|2020-11-09 03:10:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|283
1604891700000|2020-11-09 03:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|716
1604892000000|2020-11-09 03:20:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|317
1604892300000|2020-11-09 03:25:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|178
1604892600000|2020-11-09 03:30:00|||||||||37
1604892900000|2020-11-09 03:35:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|727
1604893200000|2020-11-09 03:40:00|||||||||56
1604893500000|2020-11-09 03:45:00|||||||||500
1604893800000|2020-11-09 03:50:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|500
1604894100000|2020-11-09 03:55:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|466
1604894400000|2020-11-09 04:00:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1008
1604894700000|2020-11-09 04:05:00|||||||||729
1604895000000|2020-11-09 04:10:00|||||||||34
1604895300000|2020-11-09 04:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|49
1604895600000|2020-11-09 04:20:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|477
1604895900000|2020-11-09 04:25:00|||||||||51
1604896200000|2020-11-09 04:30:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|512
1604896500000|2020-11-09 04:35:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|947
1604896800000|2020-11-09 04:40:00|||||||||48
1604897100000|2020-11-09 04:45:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|510
1604897400000|2020-11-09 04:50:00|13856.7|13852.7|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|964
1604897700000|2020-11-09 04:55:00|||||||||756
1604898000000|2020-11-09 05:00:00|13858.3|13854.3|13860.6|13856.6|13860.6|13856.6|13858.3|13854.3|1916
1604898300000|2020-11-09 05:05:00|13861.4|13857.4|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1582
1604898600000|2020-11-09 05:10:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|1506
1604898900000|2020-11-09 05:15:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|560
1604899200000|2020-11-09 05:20:00|||||||||246
1604899500000|2020-11-09 05:25:00|||||||||348
1604899800000|2020-11-09 05:30:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|2262
1604900100000|2020-11-09 05:35:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|470
1604900400000|2020-11-09 05:40:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3183
1604900700000|2020-11-09 05:45:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|558
1604901000000|2020-11-09 05:50:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1215
1604901300000|2020-11-09 05:55:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|344
1604901600000|2020-11-09 06:00:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|475
1604901900000|2020-11-09 06:05:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1066
1604902200000|2020-11-09 06:10:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|250
1604902500000|2020-11-09 06:15:00|||||||||587
1604902800000|2020-11-09 06:20:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|47
1604903100000|2020-11-09 06:25:00|||||||||25
1604903400000|2020-11-09 06:30:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|884
1604903700000|2020-11-09 06:35:00|||||||||97
1604904000000|2020-11-09 06:40:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1394
1604904300000|2020-11-09 06:45:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1287
1604904600000|2020-11-09 06:50:00|||||||||462
1604904900000|2020-11-09 06:55:00|13863.7|13859.7|13862.2|13858.2|13865.3|13861.3|13862.2|13858.2|735
1604905200000|2020-11-09 07:00:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13860.6|13856.6|2797
1604905500000|2020-11-09 07:05:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|1147
1604905800000|2020-11-09 07:10:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1720
1604906100000|2020-11-09 07:15:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2528
1604906400000|2020-11-09 07:20:00|||||||||685
1604906700000|2020-11-09 07:25:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|2067
1604907000000|2020-11-09 07:30:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1307
1604907300000|2020-11-09 07:35:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1152
1604907600000|2020-11-09 07:40:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1054
1604907900000|2020-11-09 07:45:00|||||||||145
1604908200000|2020-11-09 07:50:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|2031
1604908500000|2020-11-09 07:55:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|2611
1604908800000|2020-11-09 08:00:00|13860.6|13856.6|13865.3|13861.3|13865.3|13861.3|13860.6|13856.6|2536
1604909100000|2020-11-09 08:05:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|2481
1604909400000|2020-11-09 08:10:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|1624
1604909700000|2020-11-09 08:15:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1534
1604910000000|2020-11-09 08:20:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|2441
1604910300000|2020-11-09 08:25:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13868.4|13864.4|1944
1604910600000|2020-11-09 08:30:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|3544
1604910900000|2020-11-09 08:35:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|2290
1604911200000|2020-11-09 08:40:00|13870|13866|13870|13866|13871.5|13867.5|13870|13866|1786
1604911500000|2020-11-09 08:45:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|840
1604911800000|2020-11-09 08:50:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1114
1604912100000|2020-11-09 08:55:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|1548
1604912400000|2020-11-09 09:00:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1433
1604912700000|2020-11-09 09:05:00|||||||||363
1604913000000|2020-11-09 09:10:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|1450
1604913300000|2020-11-09 09:15:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|501
1604913600000|2020-11-09 09:20:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|563
1604913900000|2020-11-09 09:25:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|285
1604914200000|2020-11-09 09:30:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1459
1604914500000|2020-11-09 09:35:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|466
1604914800000|2020-11-09 09:40:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2114
1604915100000|2020-11-09 09:45:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1900
1604915400000|2020-11-09 09:50:00|13877.8|13873.8|13874.7|13870.7|13877.8|13873.8|13874.7|13870.7|2090
1604915700000|2020-11-09 09:55:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|598
1604916000000|2020-11-09 10:00:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|4469
1604916300000|2020-11-09 10:05:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2795
1604916600000|2020-11-09 10:10:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|810
1604916900000|2020-11-09 10:15:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|121
1604917200000|2020-11-09 10:20:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2519
1604917500000|2020-11-09 10:25:00|13874.7|13870.7|13871.5|13867.5|13874.7|13870.7|13871.5|13867.5|1974
1604917800000|2020-11-09 10:30:00|||||||||271
1604918100000|2020-11-09 10:35:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13870|13866|4123
1604918400000|2020-11-09 10:40:00|13870|13866|13870|13866|13870|13866|13870|13866|1410
1604918700000|2020-11-09 10:45:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|1820
1604919000000|2020-11-09 10:50:00|13871.5|13867.5|13868.4|13864.4|13871.5|13867.5|13868.4|13864.4|1116
1604919300000|2020-11-09 10:55:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|2359
1604919600000|2020-11-09 11:00:00|||||||||233
1604919900000|2020-11-09 11:05:00|||||||||2116
1604920200000|2020-11-09 11:10:00|||||||||125
1604920500000|2020-11-09 11:15:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|5233
1604920800000|2020-11-09 11:20:00|13870|13866|13870|13866|13870|13866|13870|13866|562
1604921100000|2020-11-09 11:25:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|1815
1604921400000|2020-11-09 11:30:00|||||||||254
1604921700000|2020-11-09 11:35:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|537
1604922000000|2020-11-09 11:40:00|||||||||1023
1604922300000|2020-11-09 11:45:00|13866.8|13862.8|13835.6|13831.6|13866.8|13862.8|13829.3|13825.3|33352
1604922600000|2020-11-09 11:50:00|13837.2|13833.2|13824.7|13820.7|13837.2|13833.2|13821.5|13817.5|23958
1604922900000|2020-11-09 11:55:00|13826.2|13822.2|13807.5|13803.5|13827.8|13823.8|13795|13791|25145
1604923200000|2020-11-09 12:00:00|13809|13805|13818.4|13814.4|13820|13816|13805.9|13801.9|21085
1604923500000|2020-11-09 12:05:00|13816.8|13812.8|13807.5|13803.5|13820|13816|13807.5|13803.5|15492
1604923800000|2020-11-09 12:10:00|13805.9|13801.9|13788.7|13784.7|13807.5|13803.5|13782.5|13778.5|21244
1604924100000|2020-11-09 12:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13776.2|13772.2|18219
1604924400000|2020-11-09 12:20:00|13785.6|13781.6|13795|13791|13798.1|13794.1|13785.6|13781.6|16813
1604924700000|2020-11-09 12:25:00|13793.4|13789.4|13798.1|13794.1|13798.1|13794.1|13791.8|13787.8|7831
1604925000000|2020-11-09 12:30:00|13796.5|13792.5|13795|13791|13798.1|13794.1|13788.7|13784.7|8587
1604925300000|2020-11-09 12:35:00|13793.4|13789.4|13796.5|13792.5|13798.1|13794.1|13793.4|13789.4|7428
1604925600000|2020-11-09 12:40:00|13798.1|13794.1|13788.7|13784.7|13798.1|13794.1|13788.7|13784.7|6566
1604925900000|2020-11-09 12:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13784|13780|24780
1604926200000|2020-11-09 12:50:00|13787.2|13783.2|13780.9|13776.9|13787.2|13783.2|13774.7|13770.7|15865
1604926500000|2020-11-09 12:55:00|13780.1|13776.1|13782.5|13778.5|13784|13780|13779.3|13775.3|19457
1604926800000|2020-11-09 13:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|9121
1604927100000|2020-11-09 13:05:00|13784|13780|13784|13780|13785.6|13781.6|13782.5|13778.5|9863
1604927400000|2020-11-09 13:10:00|13782.5|13778.5|13787.2|13783.2|13788.7|13784.7|13782.5|13778.5|11095
1604927700000|2020-11-09 13:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|9608
1604928000000|2020-11-09 13:20:00|13788.7|13784.7|13795|13791|13796.5|13792.5|13787.2|13783.2|11522
1604928300000|2020-11-09 13:25:00|13796.5|13792.5|13795|13791|13798.1|13794.1|13795|13791|8559
1604928600000|2020-11-09 13:30:00|13793.4|13789.4|13790.3|13786.3|13798.1|13794.1|13785.6|13781.6|10919
1604928900000|2020-11-09 13:35:00|13788.7|13784.7|13787.2|13783.2|13791.8|13787.8|13787.2|13783.2|6040
1604929200000|2020-11-09 13:40:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|7208
1604929500000|2020-11-09 13:45:00|13788.7|13784.7|13782.5|13778.5|13790.3|13786.3|13782.5|13778.5|10409
1604929800000|2020-11-09 13:50:00|13784|13780|13788.7|13784.7|13790.3|13786.3|13780.9|13776.9|6387
1604930100000|2020-11-09 13:55:00|13790.3|13786.3|13788.7|13784.7|13791.8|13787.8|13785.6|13781.6|14626
1604930400000|2020-11-09 14:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|6487
1604930700000|2020-11-09 14:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2168
1604931000000|2020-11-09 14:10:00|13788.7|13784.7|13788.7|13784.7|13791.8|13787.8|13784|13780|10381
1604931300000|2020-11-09 14:15:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13782.5|13778.5|16087
1604931600000|2020-11-09 14:20:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|9161
1604931900000|2020-11-09 14:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13777.8|13773.8|6205
1604932200000|2020-11-09 14:30:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13776.2|13772.2|15713
1604932500000|2020-11-09 14:35:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|17806
1604932800000|2020-11-09 14:40:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|9303
1604933100000|2020-11-09 14:45:00|13777.8|13773.8|13773.1|13769.1|13777.8|13773.8|13773.1|13769.1|9435
1604933400000|2020-11-09 14:50:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|12746
1604933700000|2020-11-09 14:55:00|13770|13766|13774.7|13770.7|13776.2|13772.2|13770|13766|10172
1604934000000|2020-11-09 15:00:00|13773.1|13769.1|13773.1|13769.1|13776.2|13772.2|13771.5|13767.5|8870
1604934300000|2020-11-09 15:05:00|13771.5|13767.5|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|7672
1604934600000|2020-11-09 15:10:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|8429
1604934900000|2020-11-09 15:15:00|13773.1|13769.1|13770|13766|13774.7|13770.7|13770|13766|8012
1604935200000|2020-11-09 15:20:00|13771.5|13767.5|13760.6|13756.6|13771.5|13767.5|13759|13755|18542
1604935500000|2020-11-09 15:25:00|13759|13755|13754.3|13750.3|13760.6|13756.6|13752.8|13748.8|18863
1604935800000|2020-11-09 15:30:00|13755.9|13751.9|13749.7|13745.7|13755.9|13751.9|13749.7|13745.7|37172
1604936100000|2020-11-09 15:35:00|13748.1|13744.1|13752.8|13748.8|13754.3|13750.3|13743.4|13739.4|15221
1604936400000|2020-11-09 15:40:00|13751.2|13747.2|13759|13755|13759|13755|13751.2|13747.2|10278
1604936700000|2020-11-09 15:45:00|13757.5|13753.5|13757.5|13753.5|13760.6|13756.6|13754.3|13750.3|15844
1604937000000|2020-11-09 15:50:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13754.3|13750.3|8455
1604937300000|2020-11-09 15:55:00|13759|13755|13759|13755|13762.2|13758.2|13759|13755|10331
1604937600000|2020-11-09 16:00:00|13760.6|13756.6|13766.8|13762.8|13766.8|13762.8|13759|13755|12880
1604937900000|2020-11-09 16:05:00|13765.3|13761.3|13759|13755|13765.3|13761.3|13759|13755|11389
1604938200000|2020-11-09 16:10:00|13760.6|13756.6|13755.9|13751.9|13760.6|13756.6|13755.9|13751.9|6585
1604938500000|2020-11-09 16:15:00|13757.5|13753.5|13762.2|13758.2|13762.2|13758.2|13754.3|13750.3|6305
1604938800000|2020-11-09 16:20:00|13761.4|13757.4|13760.6|13756.6|13762.2|13758.2|13759|13755|2391
1604939100000|2020-11-09 16:25:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|5261
1604939400000|2020-11-09 16:30:00|13759|13755|13760.6|13756.6|13762.2|13758.2|13757.5|13753.5|5815
1604939700000|2020-11-09 16:35:00|13759|13755|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|3077
1604940000000|2020-11-09 16:40:00|13759|13755|13760.6|13756.6|13762.2|13758.2|13757.5|13753.5|3651
1604940300000|2020-11-09 16:45:00|13759|13755|13762.2|13758.2|13762.2|13758.2|13757.5|13753.5|3610
1604940600000|2020-11-09 16:50:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|5334
1604940900000|2020-11-09 16:55:00|13759|13755|13763.7|13759.7|13763.7|13759.7|13759|13755|7018
1604941200000|2020-11-09 17:00:00|13762.2|13758.2|13760.6|13756.6|13763.7|13759.7|13757.5|13753.5|9669
1604941500000|2020-11-09 17:05:00|13759|13755|13762.2|13758.2|13762.2|13758.2|13759|13755|2730
1604941800000|2020-11-09 17:10:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13760.6|13756.6|5873
1604942100000|2020-11-09 17:15:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|5958
1604942400000|2020-11-09 17:20:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|6650
1604942700000|2020-11-09 17:25:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|2252
1604943000000|2020-11-09 17:30:00|13760.6|13756.6|13755.9|13751.9|13760.6|13756.6|13755.9|13751.9|5696
1604943300000|2020-11-09 17:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3105
1604943600000|2020-11-09 17:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1846
1604943900000|2020-11-09 17:45:00|||||||||1754
1604944200000|2020-11-09 17:50:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|4781
1604944500000|2020-11-09 17:55:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|3493
1604944800000|2020-11-09 18:00:00|13752.8|13748.8|13755.9|13751.9|13757.5|13753.5|13752.8|13748.8|3189
1604945100000|2020-11-09 18:05:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1530
1604945400000|2020-11-09 18:10:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3373
1604945700000|2020-11-09 18:15:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1583
1604946000000|2020-11-09 18:20:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|2552
1604946300000|2020-11-09 18:25:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2465
1604946600000|2020-11-09 18:30:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1507
1604946900000|2020-11-09 18:35:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|2706
1604947200000|2020-11-09 18:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2029
1604947500000|2020-11-09 18:45:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1775
1604947800000|2020-11-09 18:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|3161
1604948100000|2020-11-09 18:55:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1976
1604948400000|2020-11-09 19:00:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3438
1604948700000|2020-11-09 19:05:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|992
1604949000000|2020-11-09 19:10:00|13759|13755|13763.7|13759.7|13763.7|13759.7|13759|13755|2901
1604949300000|2020-11-09 19:15:00|13765.3|13761.3|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|9626
1604949600000|2020-11-09 19:20:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|4436
1604949900000|2020-11-09 19:25:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13765.3|13761.3|5447
1604950200000|2020-11-09 19:30:00|13766.8|13762.8|13768.4|13764.4|13770|13766|13766.8|13762.8|3712
1604950500000|2020-11-09 19:35:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2555
1604950800000|2020-11-09 19:40:00|13763.7|13759.7|13762.2|13758.2|13765.3|13761.3|13762.2|13758.2|4083
1604951100000|2020-11-09 19:45:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1067
1604951400000|2020-11-09 19:50:00|13759|13755|13762.2|13758.2|13762.2|13758.2|13759|13755|5849
1604951700000|2020-11-09 19:55:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|7974
1604952000000|2020-11-09 20:00:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|3818
1604952300000|2020-11-09 20:05:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|3579
1604952600000|2020-11-09 20:10:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|3139
1604952900000|2020-11-09 20:15:00|13760.6|13756.6|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|5581
1604953200000|2020-11-09 20:20:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|3882
1604953500000|2020-11-09 20:25:00|13766.8|13762.8|13770|13766|13770|13766|13765.3|13761.3|4150
1604953800000|2020-11-09 20:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3604
1604954100000|2020-11-09 20:35:00|||||||||1642
1604954400000|2020-11-09 20:40:00|13771.5|13767.5|13773.1|13769.1|13774.7|13770.7|13770|13766|5100
1604954700000|2020-11-09 20:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|3091
1604955000000|2020-11-09 20:50:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|5383
1604955300000|2020-11-09 20:55:00|13777.8|13773.8|13780.9|13776.9|13782.5|13778.5|13777.8|13773.8|10593
1604955600000|2020-11-09 21:00:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|3153
1604955900000|2020-11-09 21:05:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13782.5|13778.5|4151
1604956200000|2020-11-09 21:10:00|13785.6|13781.6|13780.9|13776.9|13785.6|13781.6|13780.9|13776.9|7151
1604956500000|2020-11-09 21:15:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13782.5|13778.5|4696
1604956800000|2020-11-09 21:20:00|13782.5|13778.5|13777.8|13773.8|13784|13780|13777.8|13773.8|5039
1604957100000|2020-11-09 21:25:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|3569
1604957400000|2020-11-09 21:30:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2443
1604957700000|2020-11-09 21:35:00|13776.2|13772.2|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|6247
1604958000000|2020-11-09 21:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2909
1604958300000|2020-11-09 21:45:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|4203
1604958600000|2020-11-09 21:50:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3833
1604958900000|2020-11-09 21:55:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|4078
1604962800000|2020-11-09 23:00:00|13785.6|13781.6|13779.3|13775.3|13785.6|13781.6|13779.3|13775.3|10005
1604963100000|2020-11-09 23:05:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|4003
1604963400000|2020-11-09 23:10:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|4607
1604963700000|2020-11-09 23:15:00|13780.9|13776.9|13777.8|13773.8|13782.5|13778.5|13777.8|13773.8|1489
1604964000000|2020-11-09 23:20:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|2082
1604964300000|2020-11-09 23:25:00|||||||||314
1604964600000|2020-11-09 23:30:00|13773.1|13769.1|13776.2|13772.2|13776.2|13772.2|13771.5|13767.5|4269
1604964900000|2020-11-09 23:35:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1580
1604965200000|2020-11-09 23:40:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|733
1604965500000|2020-11-09 23:45:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|507
1604965800000|2020-11-09 23:50:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1520
1604966100000|2020-11-09 23:55:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2850
1604966400000|2020-11-10 00:00:00|13780.9|13776.9|13780.9|13776.9|13784|13780|13780.9|13776.9|3791
1604966700000|2020-11-10 00:05:00|13782.5|13778.5|13787.2|13783.2|13787.2|13783.2|13780.9|13776.9|2453
1604967000000|2020-11-10 00:10:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1980
1604967300000|2020-11-10 00:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2460
1604967600000|2020-11-10 00:20:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1930
1604967900000|2020-11-10 00:25:00|13791.1|13787.1|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3991
1604968200000|2020-11-10 00:30:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|3419
1604968500000|2020-11-10 00:35:00|13790.3|13786.3|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|1800
1604968800000|2020-11-10 00:40:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13789.5|13785.5|1739
1604969100000|2020-11-10 00:45:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1657
1604969400000|2020-11-10 00:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|664
1604969700000|2020-11-10 00:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|389
1604970000000|2020-11-10 01:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|113
1604970300000|2020-11-10 01:05:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|337
1604970600000|2020-11-10 01:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|952
1604970900000|2020-11-10 01:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1238
1604971200000|2020-11-10 01:20:00|13793.4|13789.4|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|2062
1604971500000|2020-11-10 01:25:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|805
1604971800000|2020-11-10 01:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1349
1604972100000|2020-11-10 01:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|461
1604972400000|2020-11-10 01:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|315
1604972700000|2020-11-10 01:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|401
1604973000000|2020-11-10 01:50:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|459
1604973300000|2020-11-10 01:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1793
1604973600000|2020-11-10 02:00:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|589
1604973900000|2020-11-10 02:05:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|1200
1604974200000|2020-11-10 02:10:00|||||||||1198
1604974500000|2020-11-10 02:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|622
1604974800000|2020-11-10 02:20:00|13784|13780|13784|13780|13784|13780|13784|13780|2173
1604975100000|2020-11-10 02:25:00|||||||||271
1604975400000|2020-11-10 02:30:00|||||||||176
1604975700000|2020-11-10 02:35:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|761
1604976000000|2020-11-10 02:40:00|||||||||187
1604976300000|2020-11-10 02:45:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|1519
1604976600000|2020-11-10 02:50:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|1523
1604976900000|2020-11-10 02:55:00|13785.6|13781.6|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|3165
1604977200000|2020-11-10 03:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1177
1604977500000|2020-11-10 03:05:00|||||||||233
1604977800000|2020-11-10 03:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|286
1604978100000|2020-11-10 03:15:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2510
1604978400000|2020-11-10 03:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|852
1604978700000|2020-11-10 03:25:00|||||||||64
1604979000000|2020-11-10 03:30:00|||||||||216
1604979300000|2020-11-10 03:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1098
1604979600000|2020-11-10 03:40:00|||||||||153
1604979900000|2020-11-10 03:45:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|952
1604980200000|2020-11-10 03:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1099
1604980500000|2020-11-10 03:55:00|||||||||80
1604980800000|2020-11-10 04:00:00|||||||||432
1604981100000|2020-11-10 04:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2247
1604981400000|2020-11-10 04:10:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|4387
1604981700000|2020-11-10 04:15:00|||||||||1129
1604982000000|2020-11-10 04:20:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1747
1604982300000|2020-11-10 04:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|594
1604982600000|2020-11-10 04:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1767
1604982900000|2020-11-10 04:35:00|||||||||85
1604983200000|2020-11-10 04:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|745
1604983500000|2020-11-10 04:45:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1312
1604983800000|2020-11-10 04:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13780.9|13776.9|1457
1604984100000|2020-11-10 04:55:00|||||||||195
1604984400000|2020-11-10 05:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2552
1604984700000|2020-11-10 05:05:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|637
1604985000000|2020-11-10 05:10:00|||||||||1056
1604985300000|2020-11-10 05:15:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1527
1604985600000|2020-11-10 05:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|133
1604985900000|2020-11-10 05:25:00|||||||||855
1604986200000|2020-11-10 05:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1128
1604986500000|2020-11-10 05:35:00|||||||||693
1604986800000|2020-11-10 05:40:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|647
1604987100000|2020-11-10 05:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|324
1604987400000|2020-11-10 05:50:00|13784|13780|13784|13780|13784|13780|13784|13780|374
1604987700000|2020-11-10 05:55:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1537
1604988000000|2020-11-10 06:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|307
1604988300000|2020-11-10 06:05:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|563
1604988600000|2020-11-10 06:10:00|||||||||825
1604988900000|2020-11-10 06:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1125
1604989200000|2020-11-10 06:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|679
1604989500000|2020-11-10 06:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1586
1604989800000|2020-11-10 06:30:00|13786.4|13782.4|13784|13780|13787.2|13783.2|13784|13780|810
1604990100000|2020-11-10 06:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|832
1604990400000|2020-11-10 06:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2030
1604990700000|2020-11-10 06:45:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13777.8|13773.8|1515
1604991000000|2020-11-10 06:50:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|4167
1604991300000|2020-11-10 06:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|819
1604991600000|2020-11-10 07:00:00|13774.7|13770.7|13770|13766|13774.7|13770.7|13768.4|13764.4|6194
1604991900000|2020-11-10 07:05:00|13771.5|13767.5|13768.4|13764.4|13771.5|13767.5|13768.4|13764.4|4973
1604992200000|2020-11-10 07:10:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|1379
1604992500000|2020-11-10 07:15:00|13768.4|13764.4|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|2501
1604992800000|2020-11-10 07:20:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|2362
1604993100000|2020-11-10 07:25:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|4437
1604993400000|2020-11-10 07:30:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13760.6|13756.6|8022
1604993700000|2020-11-10 07:35:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|2329
1604994000000|2020-11-10 07:40:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|2312
1604994300000|2020-11-10 07:45:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|589
1604994600000|2020-11-10 07:50:00|13770|13766|13776.2|13772.2|13777.8|13773.8|13770|13766|5840
1604994900000|2020-11-10 07:55:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|6576
1604995200000|2020-11-10 08:00:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3975
1604995500000|2020-11-10 08:05:00|13773.1|13769.1|13777.8|13773.8|13779.3|13775.3|13773.1|13769.1|4459
1604995800000|2020-11-10 08:10:00|13779.3|13775.3|13779.3|13775.3|13780.1|13776.1|13779.3|13775.3|2496
1604996100000|2020-11-10 08:15:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|4334
1604996400000|2020-11-10 08:20:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|3766
1604996700000|2020-11-10 08:25:00|13770|13766|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|1980
1604997000000|2020-11-10 08:30:00|13770|13766|13774.7|13770.7|13774.7|13770.7|13768.4|13764.4|4119
1604997300000|2020-11-10 08:35:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2795
1604997600000|2020-11-10 08:40:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|3311
1604997900000|2020-11-10 08:45:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13770|13766|1963
1604998200000|2020-11-10 08:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1650
1604998500000|2020-11-10 08:55:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1963
1604998800000|2020-11-10 09:00:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1136
1604999100000|2020-11-10 09:05:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1956
1604999400000|2020-11-10 09:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2549
1604999700000|2020-11-10 09:15:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13766.8|13762.8|2249
1605000000000|2020-11-10 09:20:00|13766.8|13762.8|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|2819
1605000300000|2020-11-10 09:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2484
1605000600000|2020-11-10 09:30:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|5333
1605000900000|2020-11-10 09:35:00|13765.3|13761.3|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|2290
1605001200000|2020-11-10 09:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13759|13755|2676
1605001500000|2020-11-10 09:45:00|13760.6|13756.6|13757.5|13753.5|13762.2|13758.2|13757.5|13753.5|4033
1605001800000|2020-11-10 09:50:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|3266
1605002100000|2020-11-10 09:55:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2508
1605002400000|2020-11-10 10:00:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1641
1605002700000|2020-11-10 10:05:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13760.6|13756.6|5035
1605003000000|2020-11-10 10:10:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1951
1605003300000|2020-11-10 10:15:00|13766.1|13762.1|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|2447
1605003600000|2020-11-10 10:20:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|2256
1605003900000|2020-11-10 10:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|4312
1605004200000|2020-11-10 10:30:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|2150
1605004500000|2020-11-10 10:35:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1795
1605004800000|2020-11-10 10:40:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|2593
1605005100000|2020-11-10 10:45:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1138
1605005400000|2020-11-10 10:50:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1167
1605005700000|2020-11-10 10:55:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2504
1605006000000|2020-11-10 11:00:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1898
1605006300000|2020-11-10 11:05:00|13764.5|13760.5|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|1676
1605006600000|2020-11-10 11:10:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1510
1605006900000|2020-11-10 11:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|771
1605007200000|2020-11-10 11:20:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1556
1605007500000|2020-11-10 11:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|466
1605007800000|2020-11-10 11:30:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|1596
1605008100000|2020-11-10 11:35:00|||||||||532
1605008400000|2020-11-10 11:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1181
1605008700000|2020-11-10 11:45:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1786
1605009000000|2020-11-10 11:50:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1192
1605009300000|2020-11-10 11:55:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1326
1605009600000|2020-11-10 12:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2544
1605009900000|2020-11-10 12:05:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13763.7|13759.7|2107
1605010200000|2020-11-10 12:10:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1685
1605010500000|2020-11-10 12:15:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1648
1605010800000|2020-11-10 12:20:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1388
1605011100000|2020-11-10 12:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1286
1605011400000|2020-11-10 12:30:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1023
1605011700000|2020-11-10 12:35:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|1811
1605012000000|2020-11-10 12:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|692
1605012300000|2020-11-10 12:45:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|4246
1605012600000|2020-11-10 12:50:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|828
1605012900000|2020-11-10 12:55:00|13766.8|13762.8|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|3521
1605013200000|2020-11-10 13:00:00|13763.7|13759.7|13759|13755|13763.7|13759.7|13759|13755|5778
1605013500000|2020-11-10 13:05:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|5852
1605013800000|2020-11-10 13:10:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|4040
1605014100000|2020-11-10 13:15:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|3236
1605014400000|2020-11-10 13:20:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|4520
1605014700000|2020-11-10 13:25:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|2500
1605015000000|2020-11-10 13:30:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13755.9|13751.9|4665
1605015300000|2020-11-10 13:35:00|13755.9|13751.9|13752.8|13748.8|13757.5|13753.5|13752.8|13748.8|7611
1605015600000|2020-11-10 13:40:00|13754.3|13750.3|13752.8|13748.8|13755.9|13751.9|13751.2|13747.2|2892
1605015900000|2020-11-10 13:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|7977
1605016200000|2020-11-10 13:50:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|2423
1605016500000|2020-11-10 13:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1893
1605016800000|2020-11-10 14:00:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3927
1605017100000|2020-11-10 14:05:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3906
1605017400000|2020-11-10 14:10:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|5281
1605017700000|2020-11-10 14:15:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1491
1605018000000|2020-11-10 14:20:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|5412
1605018300000|2020-11-10 14:25:00|13748.1|13744.1|13745|13741|13749.7|13745.7|13745|13741|7877
1605018600000|2020-11-10 14:30:00|13746.5|13742.5|13749.7|13745.7|13749.7|13745.7|13745|13741|13119
1605018900000|2020-11-10 14:35:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|7168
1605019200000|2020-11-10 14:40:00|13752.8|13748.8|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|11982
1605019500000|2020-11-10 14:45:00|13752.8|13748.8|13755.9|13751.9|13757.5|13753.5|13751.2|13747.2|12418
1605019800000|2020-11-10 14:50:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|3454
1605020100000|2020-11-10 14:55:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|5372
1605020400000|2020-11-10 15:00:00|13755.9|13751.9|13755.9|13751.9|13760.6|13756.6|13754.3|13750.3|12600
1605020700000|2020-11-10 15:05:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|4542
1605021000000|2020-11-10 15:10:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2854
1605021300000|2020-11-10 15:15:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|9474
1605021600000|2020-11-10 15:20:00|13755.9|13751.9|13760.6|13756.6|13760.6|13756.6|13755.9|13751.9|5602
1605021900000|2020-11-10 15:25:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|4609
1605022200000|2020-11-10 15:30:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|2498
1605022500000|2020-11-10 15:35:00|13759|13755|13762.2|13758.2|13763.7|13759.7|13759|13755|7479
1605022800000|2020-11-10 15:40:00|13760.6|13756.6|13763.7|13759.7|13765.3|13761.3|13760.6|13756.6|6523
1605023100000|2020-11-10 15:45:00|13762.2|13758.2|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|3424
1605023400000|2020-11-10 15:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|6584
1605023700000|2020-11-10 15:55:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|5062
1605024000000|2020-11-10 16:00:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|2185
1605024300000|2020-11-10 16:05:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2796
1605024600000|2020-11-10 16:10:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3002
1605024900000|2020-11-10 16:15:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|5025
1605025200000|2020-11-10 16:20:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|3194
1605025500000|2020-11-10 16:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2049
1605025800000|2020-11-10 16:30:00|13763.7|13759.7|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|6630
1605026100000|2020-11-10 16:35:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|3423
1605026400000|2020-11-10 16:40:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|5192
1605026700000|2020-11-10 16:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|11887
1605027000000|2020-11-10 16:50:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2180
1605027300000|2020-11-10 16:55:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1341
1605027600000|2020-11-10 17:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|7702
1605027900000|2020-11-10 17:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|3589
1605028200000|2020-11-10 17:10:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2460
1605028500000|2020-11-10 17:15:00|||||||||2421
1605028800000|2020-11-10 17:20:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1629
1605029100000|2020-11-10 17:25:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|5373
1605029400000|2020-11-10 17:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2898
1605029700000|2020-11-10 17:35:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|4032
1605030000000|2020-11-10 17:40:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|2384
1605030300000|2020-11-10 17:45:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1999
1605030600000|2020-11-10 17:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|4579
1605030900000|2020-11-10 17:55:00|13770|13766|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|11662
1605031200000|2020-11-10 18:00:00|13770|13766|13763.7|13759.7|13771.5|13767.5|13763.7|13759.7|8180
1605031500000|2020-11-10 18:05:00|13765.3|13761.3|13759|13755|13765.3|13761.3|13757.5|13753.5|8392
1605031800000|2020-11-10 18:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13752.8|13748.8|6251
1605032100000|2020-11-10 18:15:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|9016
1605032400000|2020-11-10 18:20:00|13757.5|13753.5|13755.9|13751.9|13759|13755|13755.9|13751.9|8520
1605032700000|2020-11-10 18:25:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|10573
1605033000000|2020-11-10 18:30:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3336
1605033300000|2020-11-10 18:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|2304
1605033600000|2020-11-10 18:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3079
1605033900000|2020-11-10 18:45:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1939
1605034200000|2020-11-10 18:50:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|5648
1605034500000|2020-11-10 18:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|4193
1605034800000|2020-11-10 19:00:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|6060
1605035100000|2020-11-10 19:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1403
1605035400000|2020-11-10 19:10:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2762
1605035700000|2020-11-10 19:15:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|1065
1605036000000|2020-11-10 19:20:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|3697
1605036300000|2020-11-10 19:25:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1260
1605036600000|2020-11-10 19:30:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|1475
1605036900000|2020-11-10 19:35:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|2509
1605037200000|2020-11-10 19:40:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|4603
1605037500000|2020-11-10 19:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|5237
1605037800000|2020-11-10 19:50:00|13749.7|13745.7|13746.5|13742.5|13751.2|13747.2|13746.5|13742.5|5664
1605038100000|2020-11-10 19:55:00|13745|13741|13745|13741|13751.2|13747.2|13745|13741|8137
1605038400000|2020-11-10 20:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|7463
1605038700000|2020-11-10 20:05:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|2458
1605039000000|2020-11-10 20:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3383
1605039300000|2020-11-10 20:15:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|3158
1605039600000|2020-11-10 20:20:00|13749.7|13745.7|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|4878
1605039900000|2020-11-10 20:25:00|13750.4|13746.4|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|4654
1605040200000|2020-11-10 20:30:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|3057
1605040500000|2020-11-10 20:35:00|13752.8|13748.8|13754.3|13750.3|13755.9|13751.9|13751.2|13747.2|4806
1605040800000|2020-11-10 20:40:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|7142
1605041100000|2020-11-10 20:45:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2678
1605041400000|2020-11-10 20:50:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1964
1605041700000|2020-11-10 20:55:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|2567
1605042000000|2020-11-10 21:00:00|13752.8|13748.8|13757.5|13753.5|13757.5|13753.5|13751.2|13747.2|6981
1605042300000|2020-11-10 21:05:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|3638
1605042600000|2020-11-10 21:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1683
1605042900000|2020-11-10 21:15:00|13751.2|13747.2|13755.9|13751.9|13755.9|13751.9|13751.2|13747.2|2449
1605043200000|2020-11-10 21:20:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1071
1605043500000|2020-11-10 21:25:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|3556
1605043800000|2020-11-10 21:30:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|1246
1605044100000|2020-11-10 21:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|970
1605044400000|2020-11-10 21:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|3423
1605044700000|2020-11-10 21:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|4858
1605045000000|2020-11-10 21:50:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3176
1605045300000|2020-11-10 21:55:00|13754.3|13750.3|13749.7|13745.7|13754.3|13750.3|13749.7|13745.7|3484
1605049200000|2020-11-10 23:00:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|908
1605049500000|2020-11-10 23:05:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|480
1605049800000|2020-11-10 23:10:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|639
1605050100000|2020-11-10 23:15:00|13751.2|13747.2|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|3071
1605050400000|2020-11-10 23:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|348
1605050700000|2020-11-10 23:25:00|||||||||511
1605051000000|2020-11-10 23:30:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|811
1605051300000|2020-11-10 23:35:00|||||||||194
1605051600000|2020-11-10 23:40:00|||||||||284
1605051900000|2020-11-10 23:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1344
1605052200000|2020-11-10 23:50:00|||||||||286
1605052500000|2020-11-10 23:55:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|697
1604966400000|2020-11-10 00:00:00|13780.9|13776.9|13780.9|13776.9|13784|13780|13780.9|13776.9|3791
1604966700000|2020-11-10 00:05:00|13782.5|13778.5|13787.2|13783.2|13787.2|13783.2|13780.9|13776.9|2453
1604967000000|2020-11-10 00:10:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1980
1604967300000|2020-11-10 00:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2460
1604967600000|2020-11-10 00:20:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1930
1604967900000|2020-11-10 00:25:00|13791.1|13787.1|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3991
1604968200000|2020-11-10 00:30:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|3419
1604968500000|2020-11-10 00:35:00|13790.3|13786.3|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|1800
1604968800000|2020-11-10 00:40:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13789.5|13785.5|1739
1604969100000|2020-11-10 00:45:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1657
1604969400000|2020-11-10 00:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|664
1604969700000|2020-11-10 00:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|389
1604970000000|2020-11-10 01:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|113
1604970300000|2020-11-10 01:05:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|337
1604970600000|2020-11-10 01:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|952
1604970900000|2020-11-10 01:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1238
1604971200000|2020-11-10 01:20:00|13793.4|13789.4|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|2062
1604971500000|2020-11-10 01:25:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|805
1604971800000|2020-11-10 01:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1349
1604972100000|2020-11-10 01:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|461
1604972400000|2020-11-10 01:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|315
1604972700000|2020-11-10 01:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|401
1604973000000|2020-11-10 01:50:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|459
1604973300000|2020-11-10 01:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1793
1604973600000|2020-11-10 02:00:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|589
1604973900000|2020-11-10 02:05:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|1200
1604974200000|2020-11-10 02:10:00|||||||||1198
1604974500000|2020-11-10 02:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|622
1604974800000|2020-11-10 02:20:00|13784|13780|13784|13780|13784|13780|13784|13780|2173
1604975100000|2020-11-10 02:25:00|||||||||271
1604975400000|2020-11-10 02:30:00|||||||||176
1604975700000|2020-11-10 02:35:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|761
1604976000000|2020-11-10 02:40:00|||||||||187
1604976300000|2020-11-10 02:45:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|1519
1604976600000|2020-11-10 02:50:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|1523
1604976900000|2020-11-10 02:55:00|13785.6|13781.6|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|3165
1604977200000|2020-11-10 03:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1177
1604977500000|2020-11-10 03:05:00|||||||||233
1604977800000|2020-11-10 03:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|286
1604978100000|2020-11-10 03:15:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2510
1604978400000|2020-11-10 03:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|852
1604978700000|2020-11-10 03:25:00|||||||||64
1604979000000|2020-11-10 03:30:00|||||||||216
1604979300000|2020-11-10 03:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1098
1604979600000|2020-11-10 03:40:00|||||||||153
1604979900000|2020-11-10 03:45:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|952
1604980200000|2020-11-10 03:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1099
1604980500000|2020-11-10 03:55:00|||||||||80
1604980800000|2020-11-10 04:00:00|||||||||432
1604981100000|2020-11-10 04:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2247
1604981400000|2020-11-10 04:10:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|4387
1604981700000|2020-11-10 04:15:00|||||||||1129
1604982000000|2020-11-10 04:20:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1747
1604982300000|2020-11-10 04:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|594
1604982600000|2020-11-10 04:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1767
1604982900000|2020-11-10 04:35:00|||||||||85
1604983200000|2020-11-10 04:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|745
1604983500000|2020-11-10 04:45:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1312
1604983800000|2020-11-10 04:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13780.9|13776.9|1457
1604984100000|2020-11-10 04:55:00|||||||||195
1604984400000|2020-11-10 05:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2552
1604984700000|2020-11-10 05:05:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|637
1604985000000|2020-11-10 05:10:00|||||||||1056
1604985300000|2020-11-10 05:15:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1527
1604985600000|2020-11-10 05:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|133
1604985900000|2020-11-10 05:25:00|||||||||855
1604986200000|2020-11-10 05:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1128
1604986500000|2020-11-10 05:35:00|||||||||693
1604986800000|2020-11-10 05:40:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|647
1604987100000|2020-11-10 05:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|324
1604987400000|2020-11-10 05:50:00|13784|13780|13784|13780|13784|13780|13784|13780|374
1604987700000|2020-11-10 05:55:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1537
1604988000000|2020-11-10 06:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|307
1604988300000|2020-11-10 06:05:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|563
1604988600000|2020-11-10 06:10:00|||||||||825
1604988900000|2020-11-10 06:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1125
1604989200000|2020-11-10 06:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|679
1604989500000|2020-11-10 06:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1586
1604989800000|2020-11-10 06:30:00|13786.4|13782.4|13784|13780|13787.2|13783.2|13784|13780|810
1604990100000|2020-11-10 06:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|832
1604990400000|2020-11-10 06:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2030
1604990700000|2020-11-10 06:45:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13777.8|13773.8|1515
1604991000000|2020-11-10 06:50:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|4167
1604991300000|2020-11-10 06:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|819
1604991600000|2020-11-10 07:00:00|13774.7|13770.7|13770|13766|13774.7|13770.7|13768.4|13764.4|6194
1604991900000|2020-11-10 07:05:00|13771.5|13767.5|13768.4|13764.4|13771.5|13767.5|13768.4|13764.4|4973
1604992200000|2020-11-10 07:10:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|1379
1604992500000|2020-11-10 07:15:00|13768.4|13764.4|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|2501
1604992800000|2020-11-10 07:20:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|2362
1604993100000|2020-11-10 07:25:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|4437
1604993400000|2020-11-10 07:30:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13760.6|13756.6|8022
1604993700000|2020-11-10 07:35:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|2329
1604994000000|2020-11-10 07:40:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|2312
1604994300000|2020-11-10 07:45:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|589
1604994600000|2020-11-10 07:50:00|13770|13766|13776.2|13772.2|13777.8|13773.8|13770|13766|5840
1604994900000|2020-11-10 07:55:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|6576
1604995200000|2020-11-10 08:00:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3975
1604995500000|2020-11-10 08:05:00|13773.1|13769.1|13777.8|13773.8|13779.3|13775.3|13773.1|13769.1|4459
1604995800000|2020-11-10 08:10:00|13779.3|13775.3|13779.3|13775.3|13780.1|13776.1|13779.3|13775.3|2496
1604996100000|2020-11-10 08:15:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|4334
1604996400000|2020-11-10 08:20:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|3766
1604996700000|2020-11-10 08:25:00|13770|13766|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|1980
1604997000000|2020-11-10 08:30:00|13770|13766|13774.7|13770.7|13774.7|13770.7|13768.4|13764.4|4119
1604997300000|2020-11-10 08:35:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2795
1604997600000|2020-11-10 08:40:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|3311
1604997900000|2020-11-10 08:45:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13770|13766|1963
1604998200000|2020-11-10 08:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1650
1604998500000|2020-11-10 08:55:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1963
1604998800000|2020-11-10 09:00:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1136
1604999100000|2020-11-10 09:05:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1956
1604999400000|2020-11-10 09:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2549
1604999700000|2020-11-10 09:15:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13766.8|13762.8|2249
1605000000000|2020-11-10 09:20:00|13766.8|13762.8|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|2819
1605000300000|2020-11-10 09:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2484
1605000600000|2020-11-10 09:30:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|5333
1605000900000|2020-11-10 09:35:00|13765.3|13761.3|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|2290
1605001200000|2020-11-10 09:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13759|13755|2676
1605001500000|2020-11-10 09:45:00|13760.6|13756.6|13757.5|13753.5|13762.2|13758.2|13757.5|13753.5|4033
1605001800000|2020-11-10 09:50:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|3266
1605002100000|2020-11-10 09:55:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2508
1605002400000|2020-11-10 10:00:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1641
1605002700000|2020-11-10 10:05:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13760.6|13756.6|5035
1605003000000|2020-11-10 10:10:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1951
1605003300000|2020-11-10 10:15:00|13766.1|13762.1|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|2447
1605003600000|2020-11-10 10:20:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|2256
1605003900000|2020-11-10 10:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|4312
1605004200000|2020-11-10 10:30:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|2150
1605004500000|2020-11-10 10:35:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1795
1605004800000|2020-11-10 10:40:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|2593
1605005100000|2020-11-10 10:45:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1138
1605005400000|2020-11-10 10:50:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1167
1605005700000|2020-11-10 10:55:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2504
1605006000000|2020-11-10 11:00:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1898
1605006300000|2020-11-10 11:05:00|13764.5|13760.5|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|1676
1605006600000|2020-11-10 11:10:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1510
1605006900000|2020-11-10 11:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|771
1605007200000|2020-11-10 11:20:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1556
1605007500000|2020-11-10 11:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|466
1605007800000|2020-11-10 11:30:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|1596
1605008100000|2020-11-10 11:35:00|||||||||532
1605008400000|2020-11-10 11:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1181
1605008700000|2020-11-10 11:45:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1786
1605009000000|2020-11-10 11:50:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1192
1605009300000|2020-11-10 11:55:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1326
1605009600000|2020-11-10 12:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2544
1605009900000|2020-11-10 12:05:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13763.7|13759.7|2107
1605010200000|2020-11-10 12:10:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1685
1605010500000|2020-11-10 12:15:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1648
1605010800000|2020-11-10 12:20:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1388
1605011100000|2020-11-10 12:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1286
1605011400000|2020-11-10 12:30:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1023
1605011700000|2020-11-10 12:35:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|1811
1605012000000|2020-11-10 12:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|692
1605012300000|2020-11-10 12:45:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|4246
1605012600000|2020-11-10 12:50:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|828
1605012900000|2020-11-10 12:55:00|13766.8|13762.8|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|3521
1605013200000|2020-11-10 13:00:00|13763.7|13759.7|13759|13755|13763.7|13759.7|13759|13755|5778
1605013500000|2020-11-10 13:05:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|5852
1605013800000|2020-11-10 13:10:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|4040
1605014100000|2020-11-10 13:15:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|3236
1605014400000|2020-11-10 13:20:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|4520
1605014700000|2020-11-10 13:25:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|2500
1605015000000|2020-11-10 13:30:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13755.9|13751.9|4665
1605015300000|2020-11-10 13:35:00|13755.9|13751.9|13752.8|13748.8|13757.5|13753.5|13752.8|13748.8|7611
1605015600000|2020-11-10 13:40:00|13754.3|13750.3|13752.8|13748.8|13755.9|13751.9|13751.2|13747.2|2892
1605015900000|2020-11-10 13:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|7977
1605016200000|2020-11-10 13:50:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|2423
1605016500000|2020-11-10 13:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1893
1605016800000|2020-11-10 14:00:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3927
1605017100000|2020-11-10 14:05:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3906
1605017400000|2020-11-10 14:10:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|5281
1605017700000|2020-11-10 14:15:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1491
1605018000000|2020-11-10 14:20:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|5412
1605018300000|2020-11-10 14:25:00|13748.1|13744.1|13745|13741|13749.7|13745.7|13745|13741|7877
1605018600000|2020-11-10 14:30:00|13746.5|13742.5|13749.7|13745.7|13749.7|13745.7|13745|13741|13119
1605018900000|2020-11-10 14:35:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|7168
1605019200000|2020-11-10 14:40:00|13752.8|13748.8|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|11982
1605019500000|2020-11-10 14:45:00|13752.8|13748.8|13755.9|13751.9|13757.5|13753.5|13751.2|13747.2|12418
1605019800000|2020-11-10 14:50:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|3454
1605020100000|2020-11-10 14:55:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|5372
1605020400000|2020-11-10 15:00:00|13755.9|13751.9|13755.9|13751.9|13760.6|13756.6|13754.3|13750.3|12600
1605020700000|2020-11-10 15:05:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|4542
1605021000000|2020-11-10 15:10:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2854
1605021300000|2020-11-10 15:15:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|9474
1605021600000|2020-11-10 15:20:00|13755.9|13751.9|13760.6|13756.6|13760.6|13756.6|13755.9|13751.9|5602
1605021900000|2020-11-10 15:25:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|4609
1605022200000|2020-11-10 15:30:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|2498
1605022500000|2020-11-10 15:35:00|13759|13755|13762.2|13758.2|13763.7|13759.7|13759|13755|7479
1605022800000|2020-11-10 15:40:00|13760.6|13756.6|13763.7|13759.7|13765.3|13761.3|13760.6|13756.6|6523
1605023100000|2020-11-10 15:45:00|13762.2|13758.2|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|3424
1605023400000|2020-11-10 15:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|6584
1605023700000|2020-11-10 15:55:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|5062
1605024000000|2020-11-10 16:00:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|2185
1605024300000|2020-11-10 16:05:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2796
1605024600000|2020-11-10 16:10:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3002
1605024900000|2020-11-10 16:15:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|5025
1605025200000|2020-11-10 16:20:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|3194
1605025500000|2020-11-10 16:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2049
1605025800000|2020-11-10 16:30:00|13763.7|13759.7|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|6630
1605026100000|2020-11-10 16:35:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|3423
1605026400000|2020-11-10 16:40:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|5192
1605026700000|2020-11-10 16:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|11887
1605027000000|2020-11-10 16:50:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2180
1605027300000|2020-11-10 16:55:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1341
1605027600000|2020-11-10 17:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|7702
1605027900000|2020-11-10 17:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|3589
1605028200000|2020-11-10 17:10:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2460
1605028500000|2020-11-10 17:15:00|||||||||2421
1605028800000|2020-11-10 17:20:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1629
1605029100000|2020-11-10 17:25:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|5373
1605029400000|2020-11-10 17:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2898
1605029700000|2020-11-10 17:35:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|4032
1605030000000|2020-11-10 17:40:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|2384
1605030300000|2020-11-10 17:45:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1999
1605030600000|2020-11-10 17:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|4579
1605030900000|2020-11-10 17:55:00|13770|13766|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|11662
1605031200000|2020-11-10 18:00:00|13770|13766|13763.7|13759.7|13771.5|13767.5|13763.7|13759.7|8180
1605031500000|2020-11-10 18:05:00|13765.3|13761.3|13759|13755|13765.3|13761.3|13757.5|13753.5|8392
1605031800000|2020-11-10 18:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13752.8|13748.8|6251
1605032100000|2020-11-10 18:15:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|9016
1605032400000|2020-11-10 18:20:00|13757.5|13753.5|13755.9|13751.9|13759|13755|13755.9|13751.9|8520
1605032700000|2020-11-10 18:25:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|10573
1605033000000|2020-11-10 18:30:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3336
1605033300000|2020-11-10 18:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|2304
1605033600000|2020-11-10 18:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3079
1605033900000|2020-11-10 18:45:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1939
1605034200000|2020-11-10 18:50:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|5648
1605034500000|2020-11-10 18:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|4193
1605034800000|2020-11-10 19:00:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|6060
1605035100000|2020-11-10 19:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1403
1605035400000|2020-11-10 19:10:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2762
1605035700000|2020-11-10 19:15:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|1065
1605036000000|2020-11-10 19:20:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|3697
1605036300000|2020-11-10 19:25:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1260
1605036600000|2020-11-10 19:30:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|1475
1605036900000|2020-11-10 19:35:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|2509
1605037200000|2020-11-10 19:40:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|4603
1605037500000|2020-11-10 19:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|5237
1605037800000|2020-11-10 19:50:00|13749.7|13745.7|13746.5|13742.5|13751.2|13747.2|13746.5|13742.5|5664
1605038100000|2020-11-10 19:55:00|13745|13741|13745|13741|13751.2|13747.2|13745|13741|8137
1605038400000|2020-11-10 20:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|7463
1605038700000|2020-11-10 20:05:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|2458
1605039000000|2020-11-10 20:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3383
1605039300000|2020-11-10 20:15:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|3158
1605039600000|2020-11-10 20:20:00|13749.7|13745.7|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|4878
1605039900000|2020-11-10 20:25:00|13750.4|13746.4|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|4654
1605040200000|2020-11-10 20:30:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|3057
1605040500000|2020-11-10 20:35:00|13752.8|13748.8|13754.3|13750.3|13755.9|13751.9|13751.2|13747.2|4806
1605040800000|2020-11-10 20:40:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|7142
1605041100000|2020-11-10 20:45:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2678
1605041400000|2020-11-10 20:50:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1964
1605041700000|2020-11-10 20:55:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|2567
1605042000000|2020-11-10 21:00:00|13752.8|13748.8|13757.5|13753.5|13757.5|13753.5|13751.2|13747.2|6981
1605042300000|2020-11-10 21:05:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|3638
1605042600000|2020-11-10 21:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1683
1605042900000|2020-11-10 21:15:00|13751.2|13747.2|13755.9|13751.9|13755.9|13751.9|13751.2|13747.2|2449
1605043200000|2020-11-10 21:20:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1071
1605043500000|2020-11-10 21:25:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|3556
1605043800000|2020-11-10 21:30:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|1246
1605044100000|2020-11-10 21:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|970
1605044400000|2020-11-10 21:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|3423
1605044700000|2020-11-10 21:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|4858
1605045000000|2020-11-10 21:50:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3176
1605045300000|2020-11-10 21:55:00|13754.3|13750.3|13749.7|13745.7|13754.3|13750.3|13749.7|13745.7|3484
1605049200000|2020-11-10 23:00:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|908
1605049500000|2020-11-10 23:05:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|480
1605049800000|2020-11-10 23:10:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|639
1605050100000|2020-11-10 23:15:00|13751.2|13747.2|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|3071
1605050400000|2020-11-10 23:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|348
1605050700000|2020-11-10 23:25:00|||||||||511
1605051000000|2020-11-10 23:30:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|811
1605051300000|2020-11-10 23:35:00|||||||||194
1605051600000|2020-11-10 23:40:00|||||||||284
1605051900000|2020-11-10 23:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1344
1605052200000|2020-11-10 23:50:00|||||||||286
1605052500000|2020-11-10 23:55:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|697
1605052800000|2020-11-11 00:00:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1707
1605053100000|2020-11-11 00:05:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|703
1605053400000|2020-11-11 00:10:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|1371
1605053700000|2020-11-11 00:15:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|3050
1605054000000|2020-11-11 00:20:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|2189
1605054300000|2020-11-11 00:25:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1106
1605054600000|2020-11-11 00:30:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|420
1605054900000|2020-11-11 00:35:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|378
1605055200000|2020-11-11 00:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|734
1605055500000|2020-11-11 00:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|575
1605055800000|2020-11-11 00:50:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|985
1605056100000|2020-11-11 00:55:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|445
1605056400000|2020-11-11 01:00:00|||||||||1498
1605056700000|2020-11-11 01:05:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|499
1605057000000|2020-11-11 01:10:00|||||||||284
1605057300000|2020-11-11 01:15:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|214
1605057600000|2020-11-11 01:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1313
1605057900000|2020-11-11 01:25:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3842
1605058200000|2020-11-11 01:30:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|2676
1605058500000|2020-11-11 01:35:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|838
1605058800000|2020-11-11 01:40:00|||||||||796
1605059100000|2020-11-11 01:45:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|406
1605059400000|2020-11-11 01:50:00|||||||||257
1605059700000|2020-11-11 01:55:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1385
1605060000000|2020-11-11 02:00:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1647
1605060300000|2020-11-11 02:05:00|||||||||258
1605060600000|2020-11-11 02:10:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|2556
1605060900000|2020-11-11 02:15:00|||||||||288
1605061200000|2020-11-11 02:20:00|||||||||619
1605061500000|2020-11-11 02:25:00|||||||||690
1605061800000|2020-11-11 02:30:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|936
1605062100000|2020-11-11 02:35:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|400
1605062400000|2020-11-11 02:40:00|13743.4|13739.4|13738.7|13734.7|13743.4|13739.4|13737.2|13733.2|8414
1605062700000|2020-11-11 02:45:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1843
1605063000000|2020-11-11 02:50:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|658
1605063300000|2020-11-11 02:55:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1699
1605063600000|2020-11-11 03:00:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1991
1605063900000|2020-11-11 03:05:00|||||||||731
1605064200000|2020-11-11 03:10:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|812
1605064500000|2020-11-11 03:15:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|2030
1605064800000|2020-11-11 03:20:00|||||||||790
1605065100000|2020-11-11 03:25:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|1111
1605065400000|2020-11-11 03:30:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|811
1605065700000|2020-11-11 03:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|714
1605066000000|2020-11-11 03:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1262
1605066300000|2020-11-11 03:45:00|||||||||1834
1605066600000|2020-11-11 03:50:00|||||||||1713
1605066900000|2020-11-11 03:55:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1158
1605067200000|2020-11-11 04:00:00|||||||||186
1605067500000|2020-11-11 04:05:00|||||||||186
1605067800000|2020-11-11 04:10:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1109
1605068100000|2020-11-11 04:15:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|798
1605068400000|2020-11-11 04:20:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|543
1605068700000|2020-11-11 04:25:00|||||||||119
1605069000000|2020-11-11 04:30:00|||||||||178
1605069300000|2020-11-11 04:35:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|643
1605069600000|2020-11-11 04:40:00|||||||||282
1605069900000|2020-11-11 04:45:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|724
1605070200000|2020-11-11 04:50:00|||||||||253
1605070500000|2020-11-11 04:55:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1529
1605070800000|2020-11-11 05:00:00|||||||||143
1605071100000|2020-11-11 05:05:00|||||||||286
1605071400000|2020-11-11 05:10:00|||||||||367
1605071700000|2020-11-11 05:15:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|545
1605072000000|2020-11-11 05:20:00|||||||||1347
1605072300000|2020-11-11 05:25:00|||||||||359
1605072600000|2020-11-11 05:30:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1064
1605072900000|2020-11-11 05:35:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1226
1605073200000|2020-11-11 05:40:00|||||||||123
1605073500000|2020-11-11 05:45:00|||||||||368
1605073800000|2020-11-11 05:50:00|||||||||728
1605074100000|2020-11-11 05:55:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|487
1605074400000|2020-11-11 06:00:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|460
1605074700000|2020-11-11 06:05:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|1366
1605075000000|2020-11-11 06:10:00|||||||||855
1605075300000|2020-11-11 06:15:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|1033
1605075600000|2020-11-11 06:20:00|||||||||11
1605075900000|2020-11-11 06:25:00|||||||||786
1605076200000|2020-11-11 06:30:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|1601
1605076500000|2020-11-11 06:35:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|849
1605076800000|2020-11-11 06:40:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|1455
1605077100000|2020-11-11 06:45:00|||||||||569
1605077400000|2020-11-11 06:50:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13729.3|13725.3|2315
1605077700000|2020-11-11 06:55:00|13734|13730|13734|13730|13734|13730|13734|13730|407
1605078000000|2020-11-11 07:00:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|1613
1605078300000|2020-11-11 07:05:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|3892
1605078600000|2020-11-11 07:10:00|13728.6|13724.6|13727.8|13723.8|13728.6|13724.6|13727.8|13723.8|1293
1605078900000|2020-11-11 07:15:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|1390
1605079200000|2020-11-11 07:20:00|13727.8|13723.8|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|1294
1605079500000|2020-11-11 07:25:00|||||||||1355
1605079800000|2020-11-11 07:30:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1460
1605080100000|2020-11-11 07:35:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|713
1605080400000|2020-11-11 07:40:00|13734|13730|13737.2|13733.2|13737.2|13733.2|13734|13730|2660
1605080700000|2020-11-11 07:45:00|13736.4|13732.4|13738.7|13734.7|13738.7|13734.7|13735.6|13731.6|2178
1605081000000|2020-11-11 07:50:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1215
1605081300000|2020-11-11 07:55:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|687
1605081600000|2020-11-11 08:00:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13734|13730|2429
1605081900000|2020-11-11 08:05:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1040
1605082200000|2020-11-11 08:10:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|514
1605082500000|2020-11-11 08:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2692
1605082800000|2020-11-11 08:20:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|2036
1605083100000|2020-11-11 08:25:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|2869
1605083400000|2020-11-11 08:30:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2330
1605083700000|2020-11-11 08:35:00|13735.6|13731.6|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|2080
1605084000000|2020-11-11 08:40:00|13734|13730|13730.9|13726.9|13734|13730|13730.9|13726.9|2090
1605084300000|2020-11-11 08:45:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|988
1605084600000|2020-11-11 08:50:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|1524
1605084900000|2020-11-11 08:55:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|1427
1605085200000|2020-11-11 09:00:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|607
1605085500000|2020-11-11 09:05:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|958
1605085800000|2020-11-11 09:10:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13729.3|13725.3|1307
1605086100000|2020-11-11 09:15:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1694
1605086400000|2020-11-11 09:20:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|839
1605086700000|2020-11-11 09:25:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1052
1605087000000|2020-11-11 09:30:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|1273
1605087300000|2020-11-11 09:35:00|13734|13730|13732.5|13728.5|13734|13730|13732.5|13728.5|763
1605087600000|2020-11-11 09:40:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|457
1605087900000|2020-11-11 09:45:00|13732.5|13728.5|13734|13730|13734|13730|13730.9|13726.9|1495
1605088200000|2020-11-11 09:50:00|||||||||1043
1605088500000|2020-11-11 09:55:00|||||||||425
1605088800000|2020-11-11 10:00:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|1513
1605089100000|2020-11-11 10:05:00|13734|13730|13734|13730|13734|13730|13732.5|13728.5|3354
1605089400000|2020-11-11 10:10:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|654
1605089700000|2020-11-11 10:15:00|||||||||262
1605090000000|2020-11-11 10:20:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|3037
1605090300000|2020-11-11 10:25:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|149
1605090600000|2020-11-11 10:30:00|||||||||1917
1605090900000|2020-11-11 10:35:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|2496
1605091200000|2020-11-11 10:40:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|413
1605091500000|2020-11-11 10:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|88
1605091800000|2020-11-11 10:50:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|681
1605092100000|2020-11-11 10:55:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1817
1605092400000|2020-11-11 11:00:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|453
1605092700000|2020-11-11 11:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|88
1605093000000|2020-11-11 11:10:00|||||||||141
1605093300000|2020-11-11 11:15:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|703
1605093600000|2020-11-11 11:20:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|357
1605093900000|2020-11-11 11:25:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1769
1605094200000|2020-11-11 11:30:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2279
1605094500000|2020-11-11 11:35:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|1367
1605094800000|2020-11-11 11:40:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1285
1605095100000|2020-11-11 11:45:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|2169
1605095400000|2020-11-11 11:50:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|2113
1605095700000|2020-11-11 11:55:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2067
1605096000000|2020-11-11 12:00:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|3273
1605096300000|2020-11-11 12:05:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13749.7|13745.7|1589
1605096600000|2020-11-11 12:10:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1795
1605096900000|2020-11-11 12:15:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|710
1605097200000|2020-11-11 12:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1077
1605097500000|2020-11-11 12:25:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1703
1605097800000|2020-11-11 12:30:00|||||||||318
1605098100000|2020-11-11 12:35:00|||||||||455
1605098400000|2020-11-11 12:40:00|||||||||624
1605098700000|2020-11-11 12:45:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1270
1605099000000|2020-11-11 12:50:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1852
1605099300000|2020-11-11 12:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|3079
1605099600000|2020-11-11 13:00:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|2062
1605099900000|2020-11-11 13:05:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1083
1605100200000|2020-11-11 13:10:00|||||||||176
1605100500000|2020-11-11 13:15:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2997
1605100800000|2020-11-11 13:20:00|13759|13755|13759|13755|13759|13755|13759|13755|1470
1605101100000|2020-11-11 13:25:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|988
1605101400000|2020-11-11 13:30:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|3838
1605101700000|2020-11-11 13:35:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3477
1605102000000|2020-11-11 13:40:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1467
1605102300000|2020-11-11 13:45:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1727
1605102600000|2020-11-11 13:50:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|761
1605102900000|2020-11-11 13:55:00|||||||||862
1605103200000|2020-11-11 14:00:00|||||||||443
1605103500000|2020-11-11 14:05:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|2844
1605103800000|2020-11-11 14:10:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|811
1605104100000|2020-11-11 14:15:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2164
1605104400000|2020-11-11 14:20:00|||||||||105
1605104700000|2020-11-11 14:25:00|||||||||453
1605105000000|2020-11-11 14:30:00|||||||||805
1605105300000|2020-11-11 14:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2547
1605105600000|2020-11-11 14:40:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2154
1605105900000|2020-11-11 14:45:00|||||||||544
1605106200000|2020-11-11 14:50:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|2403
1605106500000|2020-11-11 14:55:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1113
1605106800000|2020-11-11 15:00:00|||||||||272
1605107100000|2020-11-11 15:05:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|3498
1605107400000|2020-11-11 15:10:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1656
1605107700000|2020-11-11 15:15:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2545
1605108000000|2020-11-11 15:20:00|||||||||269
1605108300000|2020-11-11 15:25:00|||||||||264
1605108600000|2020-11-11 15:30:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|568
1605108900000|2020-11-11 15:35:00|||||||||1125
1605109200000|2020-11-11 15:40:00|||||||||314
1605109500000|2020-11-11 15:45:00|||||||||251
1605109800000|2020-11-11 15:50:00|||||||||968
1605110100000|2020-11-11 15:55:00|||||||||263
1605110400000|2020-11-11 16:00:00|||||||||632
1605110700000|2020-11-11 16:05:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|355
1605111000000|2020-11-11 16:10:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1556
1605111300000|2020-11-11 16:15:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1661
1605111600000|2020-11-11 16:20:00|||||||||525
1605111900000|2020-11-11 16:25:00|||||||||459
1605112200000|2020-11-11 16:30:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1204
1605112500000|2020-11-11 16:35:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|345
1605112800000|2020-11-11 16:40:00|||||||||508
1605113100000|2020-11-11 16:45:00|||||||||258
1605113400000|2020-11-11 16:50:00|||||||||836
1605113700000|2020-11-11 16:55:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|618
1605114000000|2020-11-11 17:00:00|||||||||445
1605114300000|2020-11-11 17:05:00|||||||||1459
1605114600000|2020-11-11 17:10:00|||||||||171
1605114900000|2020-11-11 17:15:00|||||||||1106
1605115200000|2020-11-11 17:20:00|||||||||214
1605115500000|2020-11-11 17:25:00|||||||||274
1605115800000|2020-11-11 17:30:00|||||||||64
1605116100000|2020-11-11 17:35:00|||||||||135
1605116400000|2020-11-11 17:40:00|||||||||94
1605116700000|2020-11-11 17:45:00|||||||||63
1605117000000|2020-11-11 17:50:00|||||||||308
1605117300000|2020-11-11 17:55:00|||||||||131
1605117600000|2020-11-11 18:00:00|||||||||116
1605117900000|2020-11-11 18:05:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|261
1605118200000|2020-11-11 18:10:00|||||||||915
1605118500000|2020-11-11 18:15:00|||||||||72
1605118800000|2020-11-11 18:20:00|||||||||87
1605119100000|2020-11-11 18:25:00|||||||||1034
1605119400000|2020-11-11 18:30:00|||||||||340
1605119700000|2020-11-11 18:35:00|||||||||237
1605120000000|2020-11-11 18:40:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|189
1605120300000|2020-11-11 18:45:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1018
1605120600000|2020-11-11 18:50:00|||||||||1384
1605120900000|2020-11-11 18:55:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1133
1605121200000|2020-11-11 19:00:00|||||||||1427
1605121500000|2020-11-11 19:05:00|||||||||967
1605121800000|2020-11-11 19:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|3058
1605122100000|2020-11-11 19:15:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|4425
1605122400000|2020-11-11 19:20:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|7526
1605122700000|2020-11-11 19:25:00|||||||||234
1605123000000|2020-11-11 19:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|2104
1605123300000|2020-11-11 19:35:00|||||||||411
1605123600000|2020-11-11 19:40:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2506
1605123900000|2020-11-11 19:45:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|927
1605124200000|2020-11-11 19:50:00|||||||||256
1605124500000|2020-11-11 19:55:00|||||||||2630
1605124800000|2020-11-11 20:00:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|3736
1605125100000|2020-11-11 20:05:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1135
1605125400000|2020-11-11 20:10:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|1919
1605125700000|2020-11-11 20:15:00|||||||||390
1605126000000|2020-11-11 20:20:00|||||||||3254
1605126300000|2020-11-11 20:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1337
1605126600000|2020-11-11 20:30:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1156
1605126900000|2020-11-11 20:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|742
1605127200000|2020-11-11 20:40:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1174
1605127500000|2020-11-11 20:45:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1244
1605127800000|2020-11-11 20:50:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1646
1605128100000|2020-11-11 20:55:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1752
1605128400000|2020-11-11 21:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|3442
1605128700000|2020-11-11 21:05:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1883
1605129000000|2020-11-11 21:10:00|||||||||274
1605129300000|2020-11-11 21:15:00|||||||||1490
1605129600000|2020-11-11 21:20:00|||||||||9
1605129900000|2020-11-11 21:25:00|||||||||198
1605130200000|2020-11-11 21:30:00|||||||||626
1605130500000|2020-11-11 21:35:00|||||||||73
1605130800000|2020-11-11 21:40:00|||||||||373
1605131100000|2020-11-11 21:45:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1066
1605131400000|2020-11-11 21:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|2107
1605131700000|2020-11-11 21:55:00|||||||||1246
1605135600000|2020-11-11 23:00:00|13765.3|13761.3|13768.4|13764.4|13771.5|13767.5|13765.3|13761.3|4811
1605135900000|2020-11-11 23:05:00|13770|13766|13770|13766|13770|13766|13770|13766|560
1605136200000|2020-11-11 23:10:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|1432
1605136500000|2020-11-11 23:15:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|284
1605136800000|2020-11-11 23:20:00|||||||||40
1605137100000|2020-11-11 23:25:00|||||||||217
1605137400000|2020-11-11 23:30:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|894
1605137700000|2020-11-11 23:35:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|338
1605138000000|2020-11-11 23:40:00|13770|13766|13770|13766|13770|13766|13770|13766|88
1605138300000|2020-11-11 23:45:00|||||||||879
1605138600000|2020-11-11 23:50:00|13770.8|13766.8|13770|13766|13771.5|13767.5|13770|13766|1049
1605138900000|2020-11-11 23:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|336
1605139200000|2020-11-12 00:00:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1475
1605139500000|2020-11-12 00:05:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|1348
1605139800000|2020-11-12 00:10:00|13770|13766|13766.8|13762.8|13770|13766|13766.8|13762.8|1602
1605140100000|2020-11-12 00:15:00|13768.4|13764.4|13765.3|13761.3|13770|13766|13765.3|13761.3|2231
1605140400000|2020-11-12 00:20:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|890
1605140700000|2020-11-12 00:25:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|1505
1605141000000|2020-11-12 00:30:00|||||||||426
1605141300000|2020-11-12 00:35:00|||||||||325
1605141600000|2020-11-12 00:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|668
1605141900000|2020-11-12 00:45:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|880
1605142200000|2020-11-12 00:50:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13766.8|13762.8|1740
1605142500000|2020-11-12 00:55:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13770|13766|2395
1605142800000|2020-11-12 01:00:00|13774.7|13770.7|13777.8|13773.8|13779.3|13775.3|13774.7|13770.7|6156
1605143100000|2020-11-12 01:05:00|13779.3|13775.3|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|2294
1605143400000|2020-11-12 01:10:00|||||||||283
1605143700000|2020-11-12 01:15:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|524
1605144000000|2020-11-12 01:20:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|2311
1605144300000|2020-11-12 01:25:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|514
1605144600000|2020-11-12 01:30:00|13777.8|13773.8|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|2318
1605144900000|2020-11-12 01:35:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1816
1605145200000|2020-11-12 01:40:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|3021
1605145500000|2020-11-12 01:45:00|13780.9|13776.9|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|1853
1605145800000|2020-11-12 01:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|546
1605146100000|2020-11-12 01:55:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1205
1605146400000|2020-11-12 02:00:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1783
1605146700000|2020-11-12 02:05:00|||||||||722
1605147000000|2020-11-12 02:10:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|720
1605147300000|2020-11-12 02:15:00|||||||||939
1605147600000|2020-11-12 02:20:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|5129
1605147900000|2020-11-12 02:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1007
1605148200000|2020-11-12 02:30:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|617
1605148500000|2020-11-12 02:35:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1124
1605148800000|2020-11-12 02:40:00|||||||||279
1605149100000|2020-11-12 02:45:00|||||||||129
1605149400000|2020-11-12 02:50:00|||||||||891
1605149700000|2020-11-12 02:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1032
1605150000000|2020-11-12 03:00:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|154
1605150300000|2020-11-12 03:05:00|||||||||29
1605150600000|2020-11-12 03:10:00|||||||||575
1605150900000|2020-11-12 03:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|294
1605151200000|2020-11-12 03:20:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|516
1605151500000|2020-11-12 03:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|815
1605151800000|2020-11-12 03:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1451
1605152100000|2020-11-12 03:35:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2698
1605152400000|2020-11-12 03:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1408
1605152700000|2020-11-12 03:45:00|13784|13780|13784|13780|13784|13780|13784|13780|261
1605153000000|2020-11-12 03:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1525
1605153300000|2020-11-12 03:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2245
1605153600000|2020-11-12 04:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1520
1605153900000|2020-11-12 04:05:00|||||||||55
1605154200000|2020-11-12 04:10:00|||||||||53
1605154500000|2020-11-12 04:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1079
1605154800000|2020-11-12 04:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|52
1605155100000|2020-11-12 04:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|289
1605155400000|2020-11-12 04:30:00|13784|13780|13785.6|13781.6|13787.2|13783.2|13784|13780|2014
1605155700000|2020-11-12 04:35:00|||||||||58
1605156000000|2020-11-12 04:40:00|||||||||327
1605156300000|2020-11-12 04:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|941
1605156600000|2020-11-12 04:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1100
1605156900000|2020-11-12 04:55:00|||||||||983
1605157200000|2020-11-12 05:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|279
1605157500000|2020-11-12 05:05:00|||||||||336
1605157800000|2020-11-12 05:10:00|||||||||18
1605158100000|2020-11-12 05:15:00|||||||||28
1605158400000|2020-11-12 05:20:00|||||||||823
1605158700000|2020-11-12 05:25:00|13784|13780|13784|13780|13784|13780|13784|13780|401
1605159000000|2020-11-12 05:30:00|||||||||695
1605159300000|2020-11-12 05:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1048
1605159600000|2020-11-12 05:40:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|680
1605159900000|2020-11-12 05:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|810
1605160200000|2020-11-12 05:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|345
1605160500000|2020-11-12 05:55:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|589
1605160800000|2020-11-12 06:00:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|601
1605161100000|2020-11-12 06:05:00|||||||||279
1605161400000|2020-11-12 06:10:00|||||||||184
1605161700000|2020-11-12 06:15:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1436
1605162000000|2020-11-12 06:20:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|1093
1605162300000|2020-11-12 06:25:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|895
1605162600000|2020-11-12 06:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|595
1605162900000|2020-11-12 06:35:00|||||||||205
1605163200000|2020-11-12 06:40:00|||||||||61
1605163500000|2020-11-12 06:45:00|||||||||255
1605163800000|2020-11-12 06:50:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|785
1605164100000|2020-11-12 06:55:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|355
1605164400000|2020-11-12 07:00:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|1542
1605164700000|2020-11-12 07:05:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2116
1605165000000|2020-11-12 07:10:00|||||||||152
1605165300000|2020-11-12 07:15:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1499
1605165600000|2020-11-12 07:20:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|541
1605165900000|2020-11-12 07:25:00|||||||||947
1605166200000|2020-11-12 07:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|720
1605166500000|2020-11-12 07:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|735
1605166800000|2020-11-12 07:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13782.5|13778.5|2571
1605167100000|2020-11-12 07:45:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2260
1605167400000|2020-11-12 07:50:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2533
1605167700000|2020-11-12 07:55:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1799
1605168000000|2020-11-12 08:00:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|1663
1605168300000|2020-11-12 08:05:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1336
1605168600000|2020-11-12 08:10:00|||||||||210
1605168900000|2020-11-12 08:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2416
1605169200000|2020-11-12 08:20:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3937
1605169500000|2020-11-12 08:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2458
1605169800000|2020-11-12 08:30:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|9154
1605170100000|2020-11-12 08:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1155
1605170400000|2020-11-12 08:40:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|1654
1605170700000|2020-11-12 08:45:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2399
1605171000000|2020-11-12 08:50:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2894
1605171300000|2020-11-12 08:55:00|13774.7|13770.7|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|1773
1605171600000|2020-11-12 09:00:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1798
1605171900000|2020-11-12 09:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|814
1605172200000|2020-11-12 09:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1178
1605172500000|2020-11-12 09:15:00|||||||||577
1605172800000|2020-11-12 09:20:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1769
1605173100000|2020-11-12 09:25:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1537
1605173400000|2020-11-12 09:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|903
1605173700000|2020-11-12 09:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|393
1605174000000|2020-11-12 09:40:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1100
1605174300000|2020-11-12 09:45:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|478
1605174600000|2020-11-12 09:50:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1486
1605174900000|2020-11-12 09:55:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|2002
1605175200000|2020-11-12 10:00:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1578
1605175500000|2020-11-12 10:05:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1058
1605175800000|2020-11-12 10:10:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|4241
1605176100000|2020-11-12 10:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1746
1605176400000|2020-11-12 10:20:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|3968
1605176700000|2020-11-12 10:25:00|||||||||813
1605177000000|2020-11-12 10:30:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|2247
1605177300000|2020-11-12 10:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|480
1605177600000|2020-11-12 10:40:00|||||||||878
1605177900000|2020-11-12 10:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|448
1605178200000|2020-11-12 10:50:00|||||||||728
1605178500000|2020-11-12 10:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|2601
1605178800000|2020-11-12 11:00:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|2972
1605179100000|2020-11-12 11:05:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|913
1605179400000|2020-11-12 11:10:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1619
1605179700000|2020-11-12 11:15:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1079
1605180000000|2020-11-12 11:20:00|||||||||2458
1605180300000|2020-11-12 11:25:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1012
1605180600000|2020-11-12 11:30:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1541
1605180900000|2020-11-12 11:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|975
1605181200000|2020-11-12 11:40:00|||||||||360
1605181500000|2020-11-12 11:45:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|895
1605181800000|2020-11-12 11:50:00|||||||||1198
1605182100000|2020-11-12 11:55:00|||||||||861
1605182400000|2020-11-12 12:00:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1632
1605182700000|2020-11-12 12:05:00|13776.2|13772.2|13779.3|13775.3|13780.9|13776.9|13776.2|13772.2|2856
1605183000000|2020-11-12 12:10:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|2007
1605183300000|2020-11-12 12:15:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1678
1605183600000|2020-11-12 12:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|2305
1605183900000|2020-11-12 12:25:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|4877
1605184200000|2020-11-12 12:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1292
1605184500000|2020-11-12 12:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|966
1605184800000|2020-11-12 12:40:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2203
1605185100000|2020-11-12 12:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1125
1605185400000|2020-11-12 12:50:00|13784|13780|13784|13780|13785.6|13781.6|13782.5|13778.5|7803
1605185700000|2020-11-12 12:55:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13784|13780|3139
1605186000000|2020-11-12 13:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|3430
1605186300000|2020-11-12 13:05:00|||||||||3469
1605186600000|2020-11-12 13:10:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|4237
1605186900000|2020-11-12 13:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|5429
1605187200000|2020-11-12 13:20:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13782.5|13778.5|3877
1605187500000|2020-11-12 13:25:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|8618
1605187800000|2020-11-12 13:30:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|6723
1605188100000|2020-11-12 13:35:00|13790.3|13786.3|13790.3|13786.3|13793.4|13789.4|13787.2|13783.2|5406
1605188400000|2020-11-12 13:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|5598
1605188700000|2020-11-12 13:45:00|13785.6|13781.6|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|4710
1605189000000|2020-11-12 13:50:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|3112
1605189300000|2020-11-12 13:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|5355
1605189600000|2020-11-12 14:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|3030
1605189900000|2020-11-12 14:05:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13784|13780|6859
1605190200000|2020-11-12 14:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|8021
1605190500000|2020-11-12 14:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2461
1605190800000|2020-11-12 14:20:00|13791.8|13787.8|13796.5|13792.5|13796.5|13792.5|13790.3|13786.3|4044
1605191100000|2020-11-12 14:25:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|17304
1605191400000|2020-11-12 14:30:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13795|13791|6834
1605191700000|2020-11-12 14:35:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|10380
1605192000000|2020-11-12 14:40:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13795|13791|8131
1605192300000|2020-11-12 14:45:00|13798.9|13794.9|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|3526
1605192600000|2020-11-12 14:50:00|13799.7|13795.7|13801.2|13797.2|13804.3|13800.3|13799.7|13795.7|6925
1605192900000|2020-11-12 14:55:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|5016
1605193200000|2020-11-12 15:00:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|4055
1605193500000|2020-11-12 15:05:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13801.2|13797.2|5790
1605193800000|2020-11-12 15:10:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|6751
1605194100000|2020-11-12 15:15:00|13801.2|13797.2|13798.1|13794.1|13801.2|13797.2|13796.5|13792.5|8940
1605194400000|2020-11-12 15:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|3098
1605194700000|2020-11-12 15:25:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2944
1605195000000|2020-11-12 15:30:00|13801.2|13797.2|13801.2|13797.2|13805.9|13801.9|13801.2|13797.2|5945
1605195300000|2020-11-12 15:35:00|13802.8|13798.8|13799.7|13795.7|13802.8|13798.8|13798.1|13794.1|5922
1605195600000|2020-11-12 15:40:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|3504
1605195900000|2020-11-12 15:45:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1967
1605196200000|2020-11-12 15:50:00|13799.7|13795.7|13796.5|13792.5|13799.7|13795.7|13796.5|13792.5|3118
1605196500000|2020-11-12 15:55:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2449
1605196800000|2020-11-12 16:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|4043
1605197100000|2020-11-12 16:05:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|2820
1605197400000|2020-11-12 16:10:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|5281
1605197700000|2020-11-12 16:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|3981
1605198000000|2020-11-12 16:20:00|13801.2|13797.2|13804.3|13800.3|13804.3|13800.3|13800.4|13796.4|4259
1605198300000|2020-11-12 16:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|4921
1605198600000|2020-11-12 16:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|2566
1605198900000|2020-11-12 16:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1207
1605199200000|2020-11-12 16:40:00|13806.7|13802.7|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2928
1605199500000|2020-11-12 16:45:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|4649
1605199800000|2020-11-12 16:50:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|8657
1605200100000|2020-11-12 16:55:00|13809|13805|13813.7|13809.7|13813.7|13809.7|13809|13805|12694
1605200400000|2020-11-12 17:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|3147
1605200700000|2020-11-12 17:05:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|2782
1605201000000|2020-11-12 17:10:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|4753
1605201300000|2020-11-12 17:15:00|||||||||2042
1605201600000|2020-11-12 17:20:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1626
1605201900000|2020-11-12 17:25:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13809|13805|4605
1605202200000|2020-11-12 17:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|2816
1605202500000|2020-11-12 17:35:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|5429
1605202800000|2020-11-12 17:40:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3602
1605203100000|2020-11-12 17:45:00|||||||||2915
1605203400000|2020-11-12 17:50:00|13813.7|13809.7|13812.2|13808.2|13815.3|13811.3|13810.6|13806.6|10869
1605203700000|2020-11-12 17:55:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|5741
1605204000000|2020-11-12 18:00:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13807.5|13803.5|9001
1605204300000|2020-11-12 18:05:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|5996
1605204600000|2020-11-12 18:10:00|13816.8|13812.8|13816.8|13812.8|13820|13816|13815.3|13811.3|14903
1605204900000|2020-11-12 18:15:00|13815.3|13811.3|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|4507
1605205200000|2020-11-12 18:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|6627
1605205500000|2020-11-12 18:25:00|13820|13816|13823.1|13819.1|13823.1|13819.1|13818.4|13814.4|4242
1605205800000|2020-11-12 18:30:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|4246
1605206100000|2020-11-12 18:35:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|1351
1605206400000|2020-11-12 18:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2661
1605206700000|2020-11-12 18:45:00|13820|13816|13820|13816|13820|13816|13820|13816|1504
1605207000000|2020-11-12 18:50:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|3716
1605207300000|2020-11-12 18:55:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|3944
1605207600000|2020-11-12 19:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|2640
1605207900000|2020-11-12 19:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2391
1605208200000|2020-11-12 19:10:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2217
1605208500000|2020-11-12 19:15:00|13818.4|13814.4|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|1520
1605208800000|2020-11-12 19:20:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|5265
1605209100000|2020-11-12 19:25:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3526
1605209400000|2020-11-12 19:30:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|5776
1605209700000|2020-11-12 19:35:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4471
1605210000000|2020-11-12 19:40:00|13816.8|13812.8|13818.4|13814.4|13820|13816|13815.3|13811.3|5362
1605210300000|2020-11-12 19:45:00|13816.8|13812.8|13820|13816|13820|13816|13816.8|13812.8|1526
1605210600000|2020-11-12 19:50:00|||||||||5159
1605210900000|2020-11-12 19:55:00|13821.5|13817.5|13818.4|13814.4|13821.5|13817.5|13818.4|13814.4|11622
1605211200000|2020-11-12 20:00:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|3920
1605211500000|2020-11-12 20:05:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|997
1605211800000|2020-11-12 20:10:00|13820|13816|13820|13816|13820|13816|13820|13816|1593
1605212100000|2020-11-12 20:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|848
1605212400000|2020-11-12 20:20:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|1270
1605212700000|2020-11-12 20:25:00|||||||||866
1605213000000|2020-11-12 20:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1949
1605213300000|2020-11-12 20:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|2666
1605213600000|2020-11-12 20:40:00|13820|13816|13823.1|13819.1|13823.1|13819.1|13820|13816|5280
1605213900000|2020-11-12 20:45:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1570
1605214200000|2020-11-12 20:50:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13820|13816|4200
1605214500000|2020-11-12 20:55:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|2321
1605214800000|2020-11-12 21:00:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|4249
1605215100000|2020-11-12 21:05:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|4440
1605215400000|2020-11-12 21:10:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|3452
1605215700000|2020-11-12 21:15:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|2728
1605216000000|2020-11-12 21:20:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|775
1605216300000|2020-11-12 21:25:00|||||||||1318
1605216600000|2020-11-12 21:30:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1401
1605216900000|2020-11-12 21:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|3097
1605217200000|2020-11-12 21:40:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1204
1605217500000|2020-11-12 21:45:00|13820|13816|13820|13816|13820|13816|13820|13816|710
1605217800000|2020-11-12 21:50:00|||||||||1725
1605218100000|2020-11-12 21:55:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|2416
1605222000000|2020-11-12 23:00:00|13821.5|13817.5|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|583
1605222300000|2020-11-12 23:05:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|900
1605222600000|2020-11-12 23:10:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1141
1605222900000|2020-11-12 23:15:00|||||||||26
1605223200000|2020-11-12 23:20:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|393
1605223500000|2020-11-12 23:25:00|13820|13816|13820|13816|13820|13816|13820|13816|503
1605223800000|2020-11-12 23:30:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|1624
1605224100000|2020-11-12 23:35:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|901
1605224400000|2020-11-12 23:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|116
1605224700000|2020-11-12 23:45:00|||||||||300
1605225000000|2020-11-12 23:50:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|362
1605225300000|2020-11-12 23:55:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|803
1605225600000|2020-11-13 00:00:00|13820|13816|13823.1|13819.1|13823.1|13819.1|13820|13816|2388
1605225900000|2020-11-13 00:05:00|||||||||62
1605226200000|2020-11-13 00:10:00|||||||||196
1605226500000|2020-11-13 00:15:00|||||||||743
1605226800000|2020-11-13 00:20:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|376
1605227100000|2020-11-13 00:25:00|13822.3|13818.3|13823.1|13819.1|13823.1|13819.1|13822.3|13818.3|882
1605227400000|2020-11-13 00:30:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1043
1605227700000|2020-11-13 00:35:00|13826.2|13822.2|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|3395
1605228000000|2020-11-13 00:40:00|||||||||545
1605228300000|2020-11-13 00:45:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2861
1605228600000|2020-11-13 00:50:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|643
1605228900000|2020-11-13 00:55:00|||||||||58
1605229200000|2020-11-13 01:00:00|13823.1|13819.1|13818.4|13814.4|13823.1|13819.1|13818.4|13814.4|2802
1605229500000|2020-11-13 01:05:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|1948
1605229800000|2020-11-13 01:10:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|1227
1605230100000|2020-11-13 01:15:00|||||||||1007
1605230400000|2020-11-13 01:20:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|852
1605230700000|2020-11-13 01:25:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1059
1605231000000|2020-11-13 01:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1286
1605231300000|2020-11-13 01:35:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1345
1605231600000|2020-11-13 01:40:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|202
1605231900000|2020-11-13 01:45:00|||||||||502
1605232200000|2020-11-13 01:50:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|374
1605232500000|2020-11-13 01:55:00|||||||||761
1605232800000|2020-11-13 02:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|964
1605233100000|2020-11-13 02:05:00|||||||||484
1605233400000|2020-11-13 02:10:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|3306
1605233700000|2020-11-13 02:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1185
1605234000000|2020-11-13 02:20:00|||||||||181
1605234300000|2020-11-13 02:25:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1470
1605234600000|2020-11-13 02:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|1336
1605234900000|2020-11-13 02:35:00|||||||||131
1605235200000|2020-11-13 02:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1164
1605235500000|2020-11-13 02:45:00|||||||||245
1605235800000|2020-11-13 02:50:00|||||||||76
1605236100000|2020-11-13 02:55:00|||||||||501
1605236400000|2020-11-13 03:00:00|||||||||177
1605236700000|2020-11-13 03:05:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|964
1605237000000|2020-11-13 03:10:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|186
1605237300000|2020-11-13 03:15:00|||||||||17
1605237600000|2020-11-13 03:20:00|||||||||284
1605237900000|2020-11-13 03:25:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|121
1605238200000|2020-11-13 03:30:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1310
1605238500000|2020-11-13 03:35:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|355
1605238800000|2020-11-13 03:40:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|79
1605239100000|2020-11-13 03:45:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|556
1605239400000|2020-11-13 03:50:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|542
1605239700000|2020-11-13 03:55:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|426
1605240000000|2020-11-13 04:00:00|||||||||432
1605240300000|2020-11-13 04:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|1957
1605240600000|2020-11-13 04:10:00|||||||||451
1605240900000|2020-11-13 04:15:00|||||||||468
1605241200000|2020-11-13 04:20:00|||||||||563
1605241500000|2020-11-13 04:25:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|604
1605241800000|2020-11-13 04:30:00|||||||||123
1605242100000|2020-11-13 04:35:00|||||||||434
1605242400000|2020-11-13 04:40:00|||||||||257
1605242700000|2020-11-13 04:45:00|||||||||205
1605243000000|2020-11-13 04:50:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|333
1605243300000|2020-11-13 04:55:00|||||||||257
1605243600000|2020-11-13 05:00:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|743
1605243900000|2020-11-13 05:05:00|||||||||462
1605244200000|2020-11-13 05:10:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|299
1605244500000|2020-11-13 05:15:00|||||||||20
1605244800000|2020-11-13 05:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|711
1605245100000|2020-11-13 05:25:00|||||||||841
1605245400000|2020-11-13 05:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1645
1605245700000|2020-11-13 05:35:00|||||||||320
1605246000000|2020-11-13 05:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|270
1605246300000|2020-11-13 05:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|215
1605246600000|2020-11-13 05:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1132
1605246900000|2020-11-13 05:55:00|||||||||22
1605247200000|2020-11-13 06:00:00|||||||||112
1605247500000|2020-11-13 06:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|896
1605247800000|2020-11-13 06:10:00|||||||||195
1605248100000|2020-11-13 06:15:00|||||||||28
1605248400000|2020-11-13 06:20:00|||||||||52
1605248700000|2020-11-13 06:25:00|||||||||467
1605249000000|2020-11-13 06:30:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|605
1605249300000|2020-11-13 06:35:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|304
1605249600000|2020-11-13 06:40:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1259
1605249900000|2020-11-13 06:45:00|||||||||741
1605250200000|2020-11-13 06:50:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1121
1605250500000|2020-11-13 06:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|651
1605250800000|2020-11-13 07:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1048
1605251100000|2020-11-13 07:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|605
1605251400000|2020-11-13 07:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1504
1605251700000|2020-11-13 07:15:00|13834|13830|13834|13830|13835.6|13831.6|13832.5|13828.5|3917
1605252000000|2020-11-13 07:20:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1640
1605252300000|2020-11-13 07:25:00|||||||||686
1605252600000|2020-11-13 07:30:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|4182
1605252900000|2020-11-13 07:35:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1815
1605253200000|2020-11-13 07:40:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|3947
1605253500000|2020-11-13 07:45:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3396
1605253800000|2020-11-13 07:50:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|2119
1605254100000|2020-11-13 07:55:00|13827.8|13823.8|13823.1|13819.1|13829.3|13825.3|13823.1|13819.1|2804
1605254400000|2020-11-13 08:00:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|4530
1605254700000|2020-11-13 08:05:00|13821.5|13817.5|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|2336
1605255000000|2020-11-13 08:10:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1480
1605255300000|2020-11-13 08:15:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|2188
1605255600000|2020-11-13 08:20:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1021
1605255900000|2020-11-13 08:25:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|844
1605256200000|2020-11-13 08:30:00|13826.2|13822.2|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|2259
1605256500000|2020-11-13 08:35:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1345
1605256800000|2020-11-13 08:40:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|4271
1605257100000|2020-11-13 08:45:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1632
1605257400000|2020-11-13 08:50:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|767
1605257700000|2020-11-13 08:55:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1328
1605258000000|2020-11-13 09:00:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|524
1605258300000|2020-11-13 09:05:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2584
1605258600000|2020-11-13 09:10:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1903
1605258900000|2020-11-13 09:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1080
1605259200000|2020-11-13 09:20:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|6315
1605259500000|2020-11-13 09:25:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1092
1605259800000|2020-11-13 09:30:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1261
1605260100000|2020-11-13 09:35:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|2054
1605260400000|2020-11-13 09:40:00|13813.7|13809.7|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|2476
1605260700000|2020-11-13 09:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|624
1605261000000|2020-11-13 09:50:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|2305
1605261300000|2020-11-13 09:55:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4178
1605261600000|2020-11-13 10:00:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|3284
1605261900000|2020-11-13 10:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|973
1605262200000|2020-11-13 10:10:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|477
1605262500000|2020-11-13 10:15:00|13815.3|13811.3|13812.2|13808.2|13815.3|13811.3|13812.2|13808.2|975
1605262800000|2020-11-13 10:20:00|||||||||1162
1605263100000|2020-11-13 10:25:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1508
1605263400000|2020-11-13 10:30:00|||||||||714
1605263700000|2020-11-13 10:35:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|420
1605264000000|2020-11-13 10:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|965
1605264300000|2020-11-13 10:45:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2234
1605264600000|2020-11-13 10:50:00|||||||||661
1605264900000|2020-11-13 10:55:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2087
1605265200000|2020-11-13 11:00:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|830
1605265500000|2020-11-13 11:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2619
1605265800000|2020-11-13 11:10:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|3068
1605266100000|2020-11-13 11:15:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3493
1605266400000|2020-11-13 11:20:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1081
1605266700000|2020-11-13 11:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3394
1605267000000|2020-11-13 11:30:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|641
1605267300000|2020-11-13 11:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2828
1605267600000|2020-11-13 11:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|881
1605267900000|2020-11-13 11:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1559
1605268200000|2020-11-13 11:50:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2024
1605268500000|2020-11-13 11:55:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|889
1605268800000|2020-11-13 12:00:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1438
1605269100000|2020-11-13 12:05:00|||||||||466
1605269400000|2020-11-13 12:10:00|13820|13816|13821.5|13817.5|13823.1|13819.1|13820|13816|4855
1605269700000|2020-11-13 12:15:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|2263
1605270000000|2020-11-13 12:20:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|2935
1605270300000|2020-11-13 12:25:00|||||||||529
1605270600000|2020-11-13 12:30:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1383
1605270900000|2020-11-13 12:35:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|555
1605271200000|2020-11-13 12:40:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|535
1605271500000|2020-11-13 12:45:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|772
1605271800000|2020-11-13 12:50:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|585
1605272100000|2020-11-13 12:55:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1937
1605272400000|2020-11-13 13:00:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1998
1605272700000|2020-11-13 13:05:00|13824.7|13820.7|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|883
1605273000000|2020-11-13 13:10:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|2253
1605273300000|2020-11-13 13:15:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2845
1605273600000|2020-11-13 13:20:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13813.7|13809.7|4769
1605273900000|2020-11-13 13:25:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|4682
1605274200000|2020-11-13 13:30:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1384
1605274500000|2020-11-13 13:35:00|13823.1|13819.1|13827.8|13823.8|13829.3|13825.3|13821.5|13817.5|4018
1605274800000|2020-11-13 13:40:00|13826.2|13822.2|13824.7|13820.7|13827.8|13823.8|13823.1|13819.1|3423
1605275100000|2020-11-13 13:45:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|1161
1605275400000|2020-11-13 13:50:00|13824.7|13820.7|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|2503
1605275700000|2020-11-13 13:55:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|1995
1605276000000|2020-11-13 14:00:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|3210
1605276300000|2020-11-13 14:05:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2120
1605276600000|2020-11-13 14:10:00|13820|13816|13818.4|13814.4|13820|13816|13816.8|13812.8|2746
1605276900000|2020-11-13 14:15:00|13816.8|13812.8|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|5953
1605277200000|2020-11-13 14:20:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|5770
1605277500000|2020-11-13 14:25:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|4023
1605277800000|2020-11-13 14:30:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2597
1605278100000|2020-11-13 14:35:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|5616
1605278400000|2020-11-13 14:40:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|3335
1605278700000|2020-11-13 14:45:00|13813.7|13809.7|13812.2|13808.2|13816.8|13812.8|13812.2|13808.2|6521
1605279000000|2020-11-13 14:50:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2060
1605279300000|2020-11-13 14:55:00|13812.2|13808.2|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|5830
1605279600000|2020-11-13 15:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|4481
1605279900000|2020-11-13 15:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1365
1605280200000|2020-11-13 15:10:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2272
1605280500000|2020-11-13 15:15:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|2372
1605280800000|2020-11-13 15:20:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|2547
1605281100000|2020-11-13 15:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3733
1605281400000|2020-11-13 15:30:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|4144
1605281700000|2020-11-13 15:35:00|13812.2|13808.2|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|4716
1605282000000|2020-11-13 15:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|4171
1605282300000|2020-11-13 15:45:00|13809|13805|13812.2|13808.2|13812.2|13808.2|13809|13805|1984
1605282600000|2020-11-13 15:50:00|13810.6|13806.6|13809|13805|13812.2|13808.2|13809|13805|5320
1605282900000|2020-11-13 15:55:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|2850
1605283200000|2020-11-13 16:00:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1279
1605283500000|2020-11-13 16:05:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|2776
1605283800000|2020-11-13 16:10:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|2294
1605284100000|2020-11-13 16:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|5285
1605284400000|2020-11-13 16:20:00|||||||||914
1605284700000|2020-11-13 16:25:00|13810.6|13806.6|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|1899
1605285000000|2020-11-13 16:30:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|703
1605285300000|2020-11-13 16:35:00|||||||||438
1605285600000|2020-11-13 16:40:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|934
1605285900000|2020-11-13 16:45:00|||||||||310
1605286200000|2020-11-13 16:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|3790
1605286500000|2020-11-13 16:55:00|13815.3|13811.3|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|7234
1605286800000|2020-11-13 17:00:00|||||||||347
1605287100000|2020-11-13 17:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|529
1605287400000|2020-11-13 17:10:00|||||||||850
1605287700000|2020-11-13 17:15:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1313
1605288000000|2020-11-13 17:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|156
1605288300000|2020-11-13 17:25:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|809
1605288600000|2020-11-13 17:30:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|518
1605288900000|2020-11-13 17:35:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1172
1605289200000|2020-11-13 17:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1803
1605289500000|2020-11-13 17:45:00|||||||||485
1605289800000|2020-11-13 17:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1765
1605290100000|2020-11-13 17:55:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|730
1605290400000|2020-11-13 18:00:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|659
1605290700000|2020-11-13 18:05:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2616
1605291000000|2020-11-13 18:10:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2092
1605291300000|2020-11-13 18:15:00|||||||||360
1605291600000|2020-11-13 18:20:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2630
1605291900000|2020-11-13 18:25:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|826
1605292200000|2020-11-13 18:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|844
1605292500000|2020-11-13 18:35:00|13809|13805|13809|13805|13809|13805|13809|13805|685
1605292800000|2020-11-13 18:40:00|||||||||586
1605293100000|2020-11-13 18:45:00|||||||||1886
1605293400000|2020-11-13 18:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|302
1605293700000|2020-11-13 18:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1322
1605294000000|2020-11-13 19:00:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|760
1605294300000|2020-11-13 19:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1091
1605294600000|2020-11-13 19:10:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|852
1605294900000|2020-11-13 19:15:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|404
1605295200000|2020-11-13 19:20:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|4631
1605295500000|2020-11-13 19:25:00|||||||||805
1605295800000|2020-11-13 19:30:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|413
1605296100000|2020-11-13 19:35:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2576
1605296400000|2020-11-13 19:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|302
1605296700000|2020-11-13 19:45:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1167
1605297000000|2020-11-13 19:50:00|||||||||395
1605297300000|2020-11-13 19:55:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|9802
1605297600000|2020-11-13 20:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|4464
1605297900000|2020-11-13 20:05:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|4269
1605298200000|2020-11-13 20:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2641
1605298500000|2020-11-13 20:15:00|||||||||1505
1605298800000|2020-11-13 20:20:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|539
1605299100000|2020-11-13 20:25:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2563
1605299400000|2020-11-13 20:30:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2312
1605299700000|2020-11-13 20:35:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|3383
1605300000000|2020-11-13 20:40:00|13809|13805|13809|13805|13809|13805|13809|13805|1178
1605300300000|2020-11-13 20:45:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2485
1605300600000|2020-11-13 20:50:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1203
1605300900000|2020-11-13 20:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1772
1605301200000|2020-11-13 21:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1385
1605301500000|2020-11-13 21:05:00|||||||||581
1605301800000|2020-11-13 21:10:00|||||||||2708
1605302100000|2020-11-13 21:15:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1573
1605302400000|2020-11-13 21:20:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1678
1605302700000|2020-11-13 21:25:00|13809|13805|13809|13805|13809|13805|13809|13805|1459
1605303000000|2020-11-13 21:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1988
1605303300000|2020-11-13 21:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|590
1605303600000|2020-11-13 21:40:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1523
1605303900000|2020-11-13 21:45:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1459
1605304200000|2020-11-13 21:50:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|868
1605304500000|2020-11-13 21:55:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1803
1605481200000|2020-11-15 23:00:00|13809|13805|13807.5|13803.5|13809|13805|13804.3|13800.3|3283
1605481500000|2020-11-15 23:05:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|804
1605481800000|2020-11-15 23:10:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1595
1605482100000|2020-11-15 23:15:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1150
1605482400000|2020-11-15 23:20:00|||||||||192
1605482700000|2020-11-15 23:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|401
1605483000000|2020-11-15 23:30:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1344
1605483300000|2020-11-15 23:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1490
1605483600000|2020-11-15 23:40:00|||||||||231
1605483900000|2020-11-15 23:45:00|||||||||37
1605484200000|2020-11-15 23:50:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|363
1605484500000|2020-11-15 23:55:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|289
1605484800000|2020-11-16 00:00:00|||||||||107
1605485100000|2020-11-16 00:05:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|813
1605485400000|2020-11-16 00:10:00|13809|13805|13809|13805|13809|13805|13809|13805|312
1605485700000|2020-11-16 00:15:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|811
1605486000000|2020-11-16 00:20:00|||||||||195
1605486300000|2020-11-16 00:25:00|||||||||341
1605486600000|2020-11-16 00:30:00|||||||||19
1605486900000|2020-11-16 00:35:00|||||||||32
1605487200000|2020-11-16 00:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|383
1605487500000|2020-11-16 00:45:00|||||||||33
1605487800000|2020-11-16 00:50:00|13809|13805|13809|13805|13809|13805|13809|13805|214
1605488100000|2020-11-16 00:55:00|||||||||32
1605488400000|2020-11-16 01:00:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13809|13805|1952
1605488700000|2020-11-16 01:05:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|578
1605489000000|2020-11-16 01:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|487
1605489300000|2020-11-16 01:15:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|614
1605489600000|2020-11-16 01:20:00|||||||||653
1605489900000|2020-11-16 01:25:00|13809|13805|13809|13805|13809|13805|13809|13805|439
1605490200000|2020-11-16 01:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|191
1605490500000|2020-11-16 01:35:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|344
1605490800000|2020-11-16 01:40:00|||||||||97
1605491100000|2020-11-16 01:45:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|735
1605491400000|2020-11-16 01:50:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|725
1605491700000|2020-11-16 01:55:00|||||||||326
1605492000000|2020-11-16 02:00:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|656
1605492300000|2020-11-16 02:05:00|||||||||349
1605492600000|2020-11-16 02:10:00|||||||||10
1605492900000|2020-11-16 02:15:00|||||||||11
1605493200000|2020-11-16 02:20:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1204
1605493500000|2020-11-16 02:25:00|||||||||305
1605493800000|2020-11-16 02:30:00|||||||||25
1605494100000|2020-11-16 02:35:00|||||||||154
1605494400000|2020-11-16 02:40:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|843
1605494700000|2020-11-16 02:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|225
1605495000000|2020-11-16 02:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|399
1605495300000|2020-11-16 02:55:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|737
1605495600000|2020-11-16 03:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|528
1605495900000|2020-11-16 03:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|489
1605496200000|2020-11-16 03:10:00|||||||||1633
1605496500000|2020-11-16 03:15:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|322
1605496800000|2020-11-16 03:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|529
1605497100000|2020-11-16 03:25:00|||||||||58
1605497400000|2020-11-16 03:30:00|||||||||23
1605497700000|2020-11-16 03:35:00|||||||||917
1605498000000|2020-11-16 03:40:00|||||||||149
1605498300000|2020-11-16 03:45:00|||||||||1
1605498600000|2020-11-16 03:50:00|||||||||86
1605498900000|2020-11-16 03:55:00|||||||||57
1605499200000|2020-11-16 04:00:00|||||||||461
1605499500000|2020-11-16 04:05:00|||||||||4
1605499800000|2020-11-16 04:10:00|||||||||16
1605500100000|2020-11-16 04:15:00|||||||||70
1605500400000|2020-11-16 04:20:00|||||||||60
1605500700000|2020-11-16 04:25:00|||||||||13
1605501000000|2020-11-16 04:30:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|36
1605501300000|2020-11-16 04:35:00|||||||||119
1605501600000|2020-11-16 04:40:00|||||||||258
1605501900000|2020-11-16 04:45:00|||||||||3
1605502200000|2020-11-16 04:50:00|||||||||52
1605502500000|2020-11-16 04:55:00|||||||||121
1605502800000|2020-11-16 05:00:00|||||||||60
1605503100000|2020-11-16 05:05:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|363
1605503400000|2020-11-16 05:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|929
1605503700000|2020-11-16 05:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|365
1605504000000|2020-11-16 05:20:00|||||||||329
1605504300000|2020-11-16 05:25:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|518
1605504600000|2020-11-16 05:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|184
1605504900000|2020-11-16 05:35:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|344
1605505200000|2020-11-16 05:40:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|258
1605505500000|2020-11-16 05:45:00|||||||||90
1605505800000|2020-11-16 05:50:00|||||||||3
1605506100000|2020-11-16 05:55:00|||||||||5
1605506400000|2020-11-16 06:00:00|||||||||24
1605506700000|2020-11-16 06:05:00|||||||||14
1605507000000|2020-11-16 06:10:00|||||||||4
1605507300000|2020-11-16 06:15:00|||||||||142
1605507600000|2020-11-16 06:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|212
1605507900000|2020-11-16 06:25:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|141
1605508200000|2020-11-16 06:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1672
1605508500000|2020-11-16 06:35:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|872
1605508800000|2020-11-16 06:40:00|||||||||263
1605509100000|2020-11-16 06:45:00|||||||||3
1605509400000|2020-11-16 06:50:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1370
1605509700000|2020-11-16 06:55:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|63
1605510000000|2020-11-16 07:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1022
1605510300000|2020-11-16 07:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|340
1605510600000|2020-11-16 07:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|570
1605510900000|2020-11-16 07:15:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|400
1605511200000|2020-11-16 07:20:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|300
1605511500000|2020-11-16 07:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|960
1605511800000|2020-11-16 07:30:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|707
1605512100000|2020-11-16 07:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1576
1605512400000|2020-11-16 07:40:00|13820|13816|13820|13816|13820|13816|13820|13816|1150
1605512700000|2020-11-16 07:45:00|13821.5|13817.5|13820|13816|13823.1|13819.1|13820|13816|3449
1605513000000|2020-11-16 07:50:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|339
1605513300000|2020-11-16 07:55:00|13820|13816|13820|13816|13820|13816|13820|13816|714
1605513600000|2020-11-16 08:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|1188
1605513900000|2020-11-16 08:05:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1547
1605514200000|2020-11-16 08:10:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|468
1605514500000|2020-11-16 08:15:00|||||||||1493
1605514800000|2020-11-16 08:20:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13820|13816|1354
1605515100000|2020-11-16 08:25:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1098
1605515400000|2020-11-16 08:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1193
1605515700000|2020-11-16 08:35:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|752
1605516000000|2020-11-16 08:40:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|804
1605516300000|2020-11-16 08:45:00|13818.4|13814.4|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|2082
1605516600000|2020-11-16 08:50:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|5939
1605516900000|2020-11-16 08:55:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|1609
1605517200000|2020-11-16 09:00:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1221
1605517500000|2020-11-16 09:05:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1307
1605517800000|2020-11-16 09:10:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1521
1605518100000|2020-11-16 09:15:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|623
1605518400000|2020-11-16 09:20:00|||||||||672
1605518700000|2020-11-16 09:25:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|220
1605519000000|2020-11-16 09:30:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2229
1605519300000|2020-11-16 09:35:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|3358
1605519600000|2020-11-16 09:40:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1540
1605519900000|2020-11-16 09:45:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1933
1605520200000|2020-11-16 09:50:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|986
1605520500000|2020-11-16 09:55:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|557
1605520800000|2020-11-16 10:00:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|276
1605521100000|2020-11-16 10:05:00|||||||||429
1605521400000|2020-11-16 10:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|366
1605521700000|2020-11-16 10:15:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1354
1605522000000|2020-11-16 10:20:00|||||||||1931
1605522300000|2020-11-16 10:25:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|3542
1605522600000|2020-11-16 10:30:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|1905
1605522900000|2020-11-16 10:35:00|||||||||256
1605523200000|2020-11-16 10:40:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|490
1605523500000|2020-11-16 10:45:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1419
1605523800000|2020-11-16 10:50:00|||||||||186
1605524100000|2020-11-16 10:55:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|965
1605524400000|2020-11-16 11:00:00|13819.2|13815.2|13820|13816|13820|13816|13819.2|13815.2|778
1605524700000|2020-11-16 11:05:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|804
1605525000000|2020-11-16 11:10:00|||||||||197
1605525300000|2020-11-16 11:15:00|||||||||408
1605525600000|2020-11-16 11:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|950
1605525900000|2020-11-16 11:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1633
1605526200000|2020-11-16 11:30:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2791
1605526500000|2020-11-16 11:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|779
1605526800000|2020-11-16 11:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1215
1605527100000|2020-11-16 11:45:00|13820|13816|13820|13816|13820|13816|13820|13816|230
1605527400000|2020-11-16 11:50:00|13818.4|13814.4|13807.5|13803.5|13818.4|13814.4|13802.8|13798.8|10724
1605527700000|2020-11-16 11:55:00|13805.9|13801.9|13799.7|13795.7|13809|13805|13793.4|13789.4|23227
1605528000000|2020-11-16 12:00:00|13801.2|13797.2|13795|13791|13801.2|13797.2|13788.7|13784.7|16573
1605528300000|2020-11-16 12:05:00|13793.4|13789.4|13790.3|13786.3|13801.2|13797.2|13790.3|13786.3|9767
1605528600000|2020-11-16 12:10:00|13788.7|13784.7|13791.8|13787.8|13793.4|13789.4|13788.7|13784.7|5524
1605528900000|2020-11-16 12:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|5763
1605529200000|2020-11-16 12:20:00|13788.7|13784.7|13791.8|13787.8|13793.4|13789.4|13787.2|13783.2|3814
1605529500000|2020-11-16 12:25:00|13793.4|13789.4|13791.8|13787.8|13796.5|13792.5|13791.8|13787.8|5696
1605529800000|2020-11-16 12:30:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|3731
1605530100000|2020-11-16 12:35:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|2999
1605530400000|2020-11-16 12:40:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|1516
1605530700000|2020-11-16 12:45:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1728
1605531000000|2020-11-16 12:50:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|2519
1605531300000|2020-11-16 12:55:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|3012
1605531600000|2020-11-16 13:00:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|3580
1605531900000|2020-11-16 13:05:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|4161
1605532200000|2020-11-16 13:10:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|3340
1605532500000|2020-11-16 13:15:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13795|13791|3189
1605532800000|2020-11-16 13:20:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13793.4|13789.4|3751
1605533100000|2020-11-16 13:25:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13795|13791|2960
1605533400000|2020-11-16 13:30:00|13798.1|13794.1|13802.8|13798.8|13804.3|13800.3|13798.1|13794.1|5894
1605533700000|2020-11-16 13:35:00|13801.2|13797.2|13805.9|13801.9|13805.9|13801.9|13801.2|13797.2|7615
1605534000000|2020-11-16 13:40:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|8328
1605534300000|2020-11-16 13:45:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|3930
1605534600000|2020-11-16 13:50:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3100
1605534900000|2020-11-16 13:55:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|6468
1605535200000|2020-11-16 14:00:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|4517
1605535500000|2020-11-16 14:05:00|13801.2|13797.2|13804.3|13800.3|13804.3|13800.3|13801.2|13797.2|2514
1605535800000|2020-11-16 14:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2994
1605536100000|2020-11-16 14:15:00|13804.3|13800.3|13799.7|13795.7|13804.3|13800.3|13798.1|13794.1|3273
1605536400000|2020-11-16 14:20:00|13798.9|13794.9|13802.8|13798.8|13802.8|13798.8|13798.1|13794.1|4348
1605536700000|2020-11-16 14:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13801.2|13797.2|5363
1605537000000|2020-11-16 14:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|4186
1605537300000|2020-11-16 14:35:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|3366
1605537600000|2020-11-16 14:40:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|6716
1605537900000|2020-11-16 14:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13809|13805|4857
1605538200000|2020-11-16 14:50:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|3713
1605538500000|2020-11-16 14:55:00|13810.6|13806.6|13807.5|13803.5|13812.2|13808.2|13807.5|13803.5|7545
1605538800000|2020-11-16 15:00:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1899
1605539100000|2020-11-16 15:05:00|13807.5|13803.5|13809|13805|13810.6|13806.6|13807.5|13803.5|4555
1605539400000|2020-11-16 15:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|3676
1605539700000|2020-11-16 15:15:00|13809|13805|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|2467
1605540000000|2020-11-16 15:20:00|13809|13805|13805.9|13801.9|13809|13805|13805.9|13801.9|3030
1605540300000|2020-11-16 15:25:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1539
1605540600000|2020-11-16 15:30:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|5317
1605540900000|2020-11-16 15:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|4886
1605541200000|2020-11-16 15:40:00|||||||||2490
1605541500000|2020-11-16 15:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|756
1605541800000|2020-11-16 15:50:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1654
1605542100000|2020-11-16 15:55:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3727
1605542400000|2020-11-16 16:00:00|13805.9|13801.9|13802.8|13798.8|13807.5|13803.5|13802.8|13798.8|6541
1605542700000|2020-11-16 16:05:00|||||||||1946
1605543000000|2020-11-16 16:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|4155
1605543300000|2020-11-16 16:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1397
1605543600000|2020-11-16 16:20:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|2255
1605543900000|2020-11-16 16:25:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1752
1605544200000|2020-11-16 16:30:00|||||||||2337
1605544500000|2020-11-16 16:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|3269
1605544800000|2020-11-16 16:40:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1217
1605545100000|2020-11-16 16:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2346
1605545400000|2020-11-16 16:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|4652
1605545700000|2020-11-16 16:55:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|3554
1605546000000|2020-11-16 17:00:00|||||||||490
1605546300000|2020-11-16 17:05:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2370
1605546600000|2020-11-16 17:10:00|||||||||1386
1605546900000|2020-11-16 17:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|2327
1605547200000|2020-11-16 17:20:00|||||||||696
1605547500000|2020-11-16 17:25:00|||||||||216
1605547800000|2020-11-16 17:30:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|743
1605548100000|2020-11-16 17:35:00|||||||||262
1605548400000|2020-11-16 17:40:00|||||||||1614
1605548700000|2020-11-16 17:45:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|968
1605549000000|2020-11-16 17:50:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1611
1605549300000|2020-11-16 17:55:00|||||||||82
1605549600000|2020-11-16 18:00:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1172
1605549900000|2020-11-16 18:05:00|||||||||3362
1605550200000|2020-11-16 18:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3421
1605550500000|2020-11-16 18:15:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|394
1605550800000|2020-11-16 18:20:00|13805.9|13801.9|13809|13805|13809|13805|13805.9|13801.9|7037
1605551100000|2020-11-16 18:25:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2667
1605551400000|2020-11-16 18:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|4032
1605551700000|2020-11-16 18:35:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|2881
1605552000000|2020-11-16 18:40:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|958
1605552300000|2020-11-16 18:45:00|13809|13805|13809|13805|13809|13805|13809|13805|1739
1605552600000|2020-11-16 18:50:00|||||||||1274
1605552900000|2020-11-16 18:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|282
1605553200000|2020-11-16 19:00:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|889
1605553500000|2020-11-16 19:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|916
1605553800000|2020-11-16 19:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1336
1605554100000|2020-11-16 19:15:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1148
1605554400000|2020-11-16 19:20:00|||||||||824
1605554700000|2020-11-16 19:25:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|877
1605555000000|2020-11-16 19:30:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|2225
1605555300000|2020-11-16 19:35:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1435
1605555600000|2020-11-16 19:40:00|13809|13805|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|2234
1605555900000|2020-11-16 19:45:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|2694
1605556200000|2020-11-16 19:50:00|13805.1|13801.1|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2140
1605556500000|2020-11-16 19:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|5874
1605556800000|2020-11-16 20:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3462
1605557100000|2020-11-16 20:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|993
1605557400000|2020-11-16 20:10:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|734
1605557700000|2020-11-16 20:15:00|||||||||1894
1605558000000|2020-11-16 20:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1150
1605558300000|2020-11-16 20:25:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|285
1605558600000|2020-11-16 20:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1157
1605558900000|2020-11-16 20:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|607
1605559200000|2020-11-16 20:40:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|451
1605559500000|2020-11-16 20:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1122
1605559800000|2020-11-16 20:50:00|||||||||1198
1605560100000|2020-11-16 20:55:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|3726
1605560400000|2020-11-16 21:00:00|||||||||1430
1605560700000|2020-11-16 21:05:00|||||||||752
1605561000000|2020-11-16 21:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|3175
1605561300000|2020-11-16 21:15:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2740
1605561600000|2020-11-16 21:20:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1770
1605561900000|2020-11-16 21:25:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|1774
1605562200000|2020-11-16 21:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1325
1605562500000|2020-11-16 21:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|1092
1605562800000|2020-11-16 21:40:00|||||||||1062
1605563100000|2020-11-16 21:45:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|3474
1605563400000|2020-11-16 21:50:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|389
1605563700000|2020-11-16 21:55:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3847
1605567600000|2020-11-16 23:00:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1244
1605567900000|2020-11-16 23:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|640
1605568200000|2020-11-16 23:10:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|1107
1605568500000|2020-11-16 23:15:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|232
1605568800000|2020-11-16 23:20:00|||||||||72
1605569100000|2020-11-16 23:25:00|||||||||82
1605569400000|2020-11-16 23:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|186
1605569700000|2020-11-16 23:35:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|250
1605570000000|2020-11-16 23:40:00|||||||||300
1605570300000|2020-11-16 23:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|624
1605570600000|2020-11-16 23:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|646
1605570900000|2020-11-16 23:55:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|445
1605571200000|2020-11-17 00:00:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|743
1605571500000|2020-11-17 00:05:00|||||||||118
1605571800000|2020-11-17 00:10:00|||||||||294
1605572100000|2020-11-17 00:15:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1918
1605572400000|2020-11-17 00:20:00|||||||||577
1605572700000|2020-11-17 00:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1170
1605573000000|2020-11-17 00:30:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1431
1605573300000|2020-11-17 00:35:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|401
1605573600000|2020-11-17 00:40:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1173
1605573900000|2020-11-17 00:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|743
1605574200000|2020-11-17 00:50:00|13809|13805|13812.2|13808.2|13812.2|13808.2|13809|13805|1607
1605574500000|2020-11-17 00:55:00|||||||||31
1605574800000|2020-11-17 01:00:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|913
1605575100000|2020-11-17 01:05:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2533
1605575400000|2020-11-17 01:10:00|13812.2|13808.2|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|3869
1605575700000|2020-11-17 01:15:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|670
1605576000000|2020-11-17 01:20:00|13809|13805|13809|13805|13809|13805|13809|13805|585
1605576300000|2020-11-17 01:25:00|||||||||210
1605576600000|2020-11-17 01:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|713
1605576900000|2020-11-17 01:35:00|||||||||35
1605577200000|2020-11-17 01:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1192
1605577500000|2020-11-17 01:45:00|||||||||40
1605577800000|2020-11-17 01:50:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13809|13805|1413
1605578100000|2020-11-17 01:55:00|||||||||146
1605578400000|2020-11-17 02:00:00|||||||||156
1605578700000|2020-11-17 02:05:00|||||||||458
1605579000000|2020-11-17 02:10:00|||||||||198
1605579300000|2020-11-17 02:15:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1518
1605579600000|2020-11-17 02:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|553
1605579900000|2020-11-17 02:25:00|||||||||94
1605580200000|2020-11-17 02:30:00|||||||||705
1605580500000|2020-11-17 02:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|441
1605580800000|2020-11-17 02:40:00|||||||||114
1605581100000|2020-11-17 02:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|916
1605581400000|2020-11-17 02:50:00|||||||||1585
1605581700000|2020-11-17 02:55:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|596
1605582000000|2020-11-17 03:00:00|||||||||443
1605582300000|2020-11-17 03:05:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|194
1605582600000|2020-11-17 03:10:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|567
1605582900000|2020-11-17 03:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1177
1605583200000|2020-11-17 03:20:00|||||||||521
1605583500000|2020-11-17 03:25:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|4790
1605583800000|2020-11-17 03:30:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|2520
1605584100000|2020-11-17 03:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|2886
1605584400000|2020-11-17 03:40:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1685
1605584700000|2020-11-17 03:45:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|1751
1605585000000|2020-11-17 03:50:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|3491
1605585300000|2020-11-17 03:55:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1794
1605585600000|2020-11-17 04:00:00|||||||||452
1605585900000|2020-11-17 04:05:00|||||||||156
1605586200000|2020-11-17 04:10:00|||||||||332
1605586500000|2020-11-17 04:15:00|||||||||225
1605586800000|2020-11-17 04:20:00|||||||||63
1605587100000|2020-11-17 04:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|863
1605587400000|2020-11-17 04:30:00|||||||||165
1605587700000|2020-11-17 04:35:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|885
1605588000000|2020-11-17 04:40:00|||||||||122
1605588300000|2020-11-17 04:45:00|||||||||749
1605588600000|2020-11-17 04:50:00|||||||||656
1605588900000|2020-11-17 04:55:00|||||||||155
1605589200000|2020-11-17 05:00:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|391
1605589500000|2020-11-17 05:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|261
1605589800000|2020-11-17 05:10:00|||||||||124
1605590100000|2020-11-17 05:15:00|||||||||42
1605590400000|2020-11-17 05:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1270
1605590700000|2020-11-17 05:25:00|||||||||357
1605591000000|2020-11-17 05:30:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|639
1605591300000|2020-11-17 05:35:00|||||||||71
1605591600000|2020-11-17 05:40:00|||||||||762
1605591900000|2020-11-17 05:45:00|||||||||47
1605592200000|2020-11-17 05:50:00|||||||||3
1605592500000|2020-11-17 05:55:00|||||||||1
1605593100000|2020-11-17 06:05:00|||||||||245
1605593400000|2020-11-17 06:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|63
1605593700000|2020-11-17 06:15:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|131
1605594000000|2020-11-17 06:20:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|898
1605594300000|2020-11-17 06:25:00|||||||||139
1605594600000|2020-11-17 06:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|567
1605594900000|2020-11-17 06:35:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|140
1605595200000|2020-11-17 06:40:00|||||||||510
1605595500000|2020-11-17 06:45:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|896
1605595800000|2020-11-17 06:50:00|||||||||701
1605596100000|2020-11-17 06:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|2288
1605596400000|2020-11-17 07:00:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|410
1605596700000|2020-11-17 07:05:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|3726
1605597000000|2020-11-17 07:10:00|||||||||725
1605597300000|2020-11-17 07:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|84
1605597600000|2020-11-17 07:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|754
1605597900000|2020-11-17 07:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1545
1605598200000|2020-11-17 07:30:00|13809|13805|13809|13805|13809|13805|13809|13805|679
1605598500000|2020-11-17 07:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2121
1605598800000|2020-11-17 07:40:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|776
1605599100000|2020-11-17 07:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|496
1605599400000|2020-11-17 07:50:00|||||||||404
1605599700000|2020-11-17 07:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1872
1605600000000|2020-11-17 08:00:00|13805.9|13801.9|13802.8|13798.8|13805.9|13801.9|13801.2|13797.2|9566
1605600300000|2020-11-17 08:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3200
1605600600000|2020-11-17 08:10:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|1322
1605600900000|2020-11-17 08:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|669
1605601200000|2020-11-17 08:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2127
1605601500000|2020-11-17 08:25:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|659
1605601800000|2020-11-17 08:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1362
1605602100000|2020-11-17 08:35:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|3087
1605602400000|2020-11-17 08:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|891
1605602700000|2020-11-17 08:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1110
1605603000000|2020-11-17 08:50:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1275
1605603300000|2020-11-17 08:55:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|839
1605603600000|2020-11-17 09:00:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1059
1605603900000|2020-11-17 09:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2904
1605604200000|2020-11-17 09:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1513
1605604500000|2020-11-17 09:15:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2049
1605604800000|2020-11-17 09:20:00|||||||||1186
1605605100000|2020-11-17 09:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|178
1605605400000|2020-11-17 09:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1471
1605605700000|2020-11-17 09:35:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1569
1605606000000|2020-11-17 09:40:00|||||||||118
1605606300000|2020-11-17 09:45:00|||||||||165
1605606600000|2020-11-17 09:50:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1952
1605606900000|2020-11-17 09:55:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2203
1605607200000|2020-11-17 10:00:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|584
1605607500000|2020-11-17 10:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1707
1605607800000|2020-11-17 10:10:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1107
1605608100000|2020-11-17 10:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2129
1605608400000|2020-11-17 10:20:00|13812.2|13808.2|13809|13805|13813.7|13809.7|13809|13805|5204
1605608700000|2020-11-17 10:25:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2076
1605609000000|2020-11-17 10:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|208
1605609300000|2020-11-17 10:35:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1854
1605609600000|2020-11-17 10:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1314
1605609900000|2020-11-17 10:45:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|553
1605610200000|2020-11-17 10:50:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|758
1605610500000|2020-11-17 10:55:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1968
1605610800000|2020-11-17 11:00:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3389
1605611100000|2020-11-17 11:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|653
1605611400000|2020-11-17 11:10:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1452
1605611700000|2020-11-17 11:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1171
1605612000000|2020-11-17 11:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1678
1605612300000|2020-11-17 11:25:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2689
1605612600000|2020-11-17 11:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1135
1605612900000|2020-11-17 11:35:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1097
1605613200000|2020-11-17 11:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2461
1605613500000|2020-11-17 11:45:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2849
1605613800000|2020-11-17 11:50:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2954
1605614100000|2020-11-17 11:55:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1590
1605614400000|2020-11-17 12:00:00|||||||||337
1605614700000|2020-11-17 12:05:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1408
1605615000000|2020-11-17 12:10:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1713
1605615300000|2020-11-17 12:15:00|||||||||527
1605615600000|2020-11-17 12:20:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1671
1605615900000|2020-11-17 12:25:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|572
1605616200000|2020-11-17 12:30:00|13815.3|13811.3|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|2456
1605616500000|2020-11-17 12:35:00|13820|13816|13820|13816|13820|13816|13820|13816|1705
1605616800000|2020-11-17 12:40:00|13818.4|13814.4|13816.8|13812.8|13820|13816|13816.8|13812.8|3684
1605617100000|2020-11-17 12:45:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|3242
1605617400000|2020-11-17 12:50:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|2094
1605617700000|2020-11-17 12:55:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|2389
1605618000000|2020-11-17 13:00:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13816.8|13812.8|5211
1605618300000|2020-11-17 13:05:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|2285
1605618600000|2020-11-17 13:10:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1057
1605618900000|2020-11-17 13:15:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|2129
1605619200000|2020-11-17 13:20:00|13823.1|13819.1|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|4011
1605619500000|2020-11-17 13:25:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13820|13816|6007
1605619800000|2020-11-17 13:30:00|13824.7|13820.7|13829.3|13825.3|13834|13830|13823.1|13819.1|15654
1605620100000|2020-11-17 13:35:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13824.7|13820.7|5912
1605620400000|2020-11-17 13:40:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|3548
1605620700000|2020-11-17 13:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1876
1605621000000|2020-11-17 13:50:00|13830.9|13826.9|13829.3|13825.3|13832.5|13828.5|13827.8|13823.8|3053
1605621300000|2020-11-17 13:55:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|5909
1605621600000|2020-11-17 14:00:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|3491
1605621900000|2020-11-17 14:05:00|13827.8|13823.8|13823.1|13819.1|13829.3|13825.3|13823.1|13819.1|5314
1605622200000|2020-11-17 14:10:00|13824.7|13820.7|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|5317
1605622500000|2020-11-17 14:15:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|3077
1605622800000|2020-11-17 14:20:00|13823.9|13819.9|13821.5|13817.5|13824.7|13820.7|13820|13816|4119
1605623100000|2020-11-17 14:25:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2626
1605623400000|2020-11-17 14:30:00|13823.1|13819.1|13826.2|13822.2|13827.8|13823.8|13823.1|13819.1|3700
1605623700000|2020-11-17 14:35:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|11670
1605624000000|2020-11-17 14:40:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2951
1605624300000|2020-11-17 14:45:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|4315
1605624600000|2020-11-17 14:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|4891
1605624900000|2020-11-17 14:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2905
1605625200000|2020-11-17 15:00:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|4386
1605625500000|2020-11-17 15:05:00|13829.3|13825.3|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|2968
1605625800000|2020-11-17 15:10:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|3310
1605626100000|2020-11-17 15:15:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|2385
1605626400000|2020-11-17 15:20:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|3044
1605626700000|2020-11-17 15:25:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13823.1|13819.1|9882
1605627000000|2020-11-17 15:30:00|13826.2|13822.2|13826.2|13822.2|13829.3|13825.3|13824.7|13820.7|15950
1605627300000|2020-11-17 15:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2887
1605627600000|2020-11-17 15:40:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|2314
1605627900000|2020-11-17 15:45:00|13821.5|13817.5|13823.1|13819.1|13826.2|13822.2|13821.5|13817.5|4546
1605628200000|2020-11-17 15:50:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|3536
1605628500000|2020-11-17 15:55:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|3457
1605628800000|2020-11-17 16:00:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2685
1605629100000|2020-11-17 16:05:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|2089
1605629400000|2020-11-17 16:10:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|746
1605629700000|2020-11-17 16:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1474
1605630000000|2020-11-17 16:20:00|13827.8|13823.8|13826.2|13822.2|13829.3|13825.3|13826.2|13822.2|3906
1605630300000|2020-11-17 16:25:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1652
1605630600000|2020-11-17 16:30:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|4372
1605630900000|2020-11-17 16:35:00|||||||||1502
1605631200000|2020-11-17 16:40:00|||||||||370
1605631500000|2020-11-17 16:45:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|5363
1605631800000|2020-11-17 16:50:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|16329
1605632100000|2020-11-17 16:55:00|13834|13830|13829.3|13825.3|13834|13830|13829.3|13825.3|5154
1605632400000|2020-11-17 17:00:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1411
1605632700000|2020-11-17 17:05:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|3317
1605633000000|2020-11-17 17:10:00|||||||||898
1605633300000|2020-11-17 17:15:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1648
1605633600000|2020-11-17 17:20:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1782
1605633900000|2020-11-17 17:25:00|||||||||2106
1605634200000|2020-11-17 17:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|752
1605634500000|2020-11-17 17:35:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|4030
1605634800000|2020-11-17 17:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|821
1605635100000|2020-11-17 17:45:00|||||||||791
1605635400000|2020-11-17 17:50:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|967
1605635700000|2020-11-17 17:55:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|2487
1605636000000|2020-11-17 18:00:00|13826.2|13822.2|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|3772
1605636300000|2020-11-17 18:05:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3663
1605636600000|2020-11-17 18:10:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|9440
1605636900000|2020-11-17 18:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|5208
1605637200000|2020-11-17 18:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|6017
1605637500000|2020-11-17 18:25:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|2711
1605637800000|2020-11-17 18:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|4072
1605638100000|2020-11-17 18:35:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2556
1605638400000|2020-11-17 18:40:00|||||||||751
1605638700000|2020-11-17 18:45:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1961
1605639000000|2020-11-17 18:50:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|959
1605639300000|2020-11-17 18:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|9333
1605639600000|2020-11-17 19:00:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|740
1605639900000|2020-11-17 19:05:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|3087
1605640200000|2020-11-17 19:10:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|3643
1605640500000|2020-11-17 19:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1074
1605640800000|2020-11-17 19:20:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|1922
1605641100000|2020-11-17 19:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3681
1605641400000|2020-11-17 19:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|3125
1605641700000|2020-11-17 19:35:00|||||||||1842
1605642000000|2020-11-17 19:40:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|4776
1605642300000|2020-11-17 19:45:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2506
1605642600000|2020-11-17 19:50:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|4529
1605642900000|2020-11-17 19:55:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13829.3|13825.3|15071
1605643200000|2020-11-17 20:00:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|6240
1605643500000|2020-11-17 20:05:00|||||||||1067
1605643800000|2020-11-17 20:10:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|1320
1605644100000|2020-11-17 20:15:00|||||||||1241
1605644400000|2020-11-17 20:20:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|1168
1605644700000|2020-11-17 20:25:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|5096
1605645000000|2020-11-17 20:30:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|4347
1605645300000|2020-11-17 20:35:00|||||||||1040
1605645600000|2020-11-17 20:40:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|2607
1605645900000|2020-11-17 20:45:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|2821
1605646200000|2020-11-17 20:50:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2654
1605646500000|2020-11-17 20:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1397
1605646800000|2020-11-17 21:00:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|3332
1605647100000|2020-11-17 21:05:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|1637
1605647400000|2020-11-17 21:10:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1511
1605647700000|2020-11-17 21:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2412
1605648000000|2020-11-17 21:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|3161
1605648300000|2020-11-17 21:25:00|13834|13830|13835.6|13831.6|13837.2|13833.2|13832.5|13828.5|3447
1605648600000|2020-11-17 21:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|2221
1605648900000|2020-11-17 21:35:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3652
1605649200000|2020-11-17 21:40:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2259
1605649500000|2020-11-17 21:45:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3472
1605649800000|2020-11-17 21:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1695
1605650100000|2020-11-17 21:55:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2704
1605654000000|2020-11-17 23:00:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|3080
1605654300000|2020-11-17 23:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|538
1605654600000|2020-11-17 23:10:00|||||||||214
1605654900000|2020-11-17 23:15:00|||||||||72
1605655200000|2020-11-17 23:20:00|||||||||101
1605655500000|2020-11-17 23:25:00|||||||||154
1605655800000|2020-11-17 23:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|89
1605656100000|2020-11-17 23:35:00|||||||||267
1605656400000|2020-11-17 23:40:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2207
1605656700000|2020-11-17 23:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|454
1605657000000|2020-11-17 23:50:00|||||||||380
1605657300000|2020-11-17 23:55:00|13836.4|13832.4|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2263
1605657600000|2020-11-18 00:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|29
1605657900000|2020-11-18 00:05:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|167
1605658200000|2020-11-18 00:10:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1807
1605658500000|2020-11-18 00:15:00|13841.8|13837.8|13840.3|13836.3|13843.4|13839.4|13840.3|13836.3|2490
1605658800000|2020-11-18 00:20:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|258
1605659100000|2020-11-18 00:25:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|699
1605659400000|2020-11-18 00:30:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|1464
1605659700000|2020-11-18 00:35:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|550
1605660000000|2020-11-18 00:40:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|999
1605660300000|2020-11-18 00:45:00|||||||||294
1605660600000|2020-11-18 00:50:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|468
1605660900000|2020-11-18 00:55:00|||||||||463
1605661200000|2020-11-18 01:00:00|||||||||139
1605661500000|2020-11-18 01:05:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|642
1605661800000|2020-11-18 01:10:00|||||||||1017
1605662100000|2020-11-18 01:15:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|71
1605662400000|2020-11-18 01:20:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1962
1605662700000|2020-11-18 01:25:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|1257
1605663000000|2020-11-18 01:30:00|13845|13841|13845|13841|13845|13841|13845|13841|1136
1605663300000|2020-11-18 01:35:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|298
1605663600000|2020-11-18 01:40:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|237
1605663900000|2020-11-18 01:45:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1480
1605664200000|2020-11-18 01:50:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|420
1605664500000|2020-11-18 01:55:00|||||||||64
1605664800000|2020-11-18 02:00:00|||||||||202
1605665100000|2020-11-18 02:05:00|13845|13841|13845|13841|13845|13841|13845|13841|6527
1605665400000|2020-11-18 02:10:00|||||||||136
1605665700000|2020-11-18 02:15:00|||||||||54
1605666000000|2020-11-18 02:20:00|||||||||200
1605666300000|2020-11-18 02:25:00|||||||||833
1605666600000|2020-11-18 02:30:00|||||||||83
1605666900000|2020-11-18 02:35:00|||||||||116
1605667200000|2020-11-18 02:40:00|||||||||69
1605667500000|2020-11-18 02:45:00|||||||||557
1605667800000|2020-11-18 02:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|215
1605668100000|2020-11-18 02:55:00|||||||||1297
1605668400000|2020-11-18 03:00:00|||||||||808
1605668700000|2020-11-18 03:05:00|||||||||403
1605669000000|2020-11-18 03:10:00|13845|13841|13845|13841|13845|13841|13845|13841|256
1605669300000|2020-11-18 03:15:00|||||||||31
1605669600000|2020-11-18 03:20:00|||||||||33
1605669900000|2020-11-18 03:25:00|||||||||60
1605670200000|2020-11-18 03:30:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1204
1605670500000|2020-11-18 03:35:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|404
1605670800000|2020-11-18 03:40:00|13845|13841|13845|13841|13845|13841|13845|13841|72
1605671100000|2020-11-18 03:45:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|295
1605671400000|2020-11-18 03:50:00|||||||||216
1605671700000|2020-11-18 03:55:00|||||||||601
1605672000000|2020-11-18 04:00:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|5490
1605672300000|2020-11-18 04:05:00|||||||||309
1605672600000|2020-11-18 04:10:00|||||||||95
1605672900000|2020-11-18 04:15:00|||||||||5128
1605673200000|2020-11-18 04:20:00|||||||||178
1605673500000|2020-11-18 04:25:00|||||||||754
1605673800000|2020-11-18 04:30:00|13845|13841|13845|13841|13845|13841|13845|13841|145
1605674100000|2020-11-18 04:35:00|||||||||1515
1605674400000|2020-11-18 04:40:00|||||||||109
1605674700000|2020-11-18 04:45:00|||||||||125
1605675000000|2020-11-18 04:50:00|||||||||125
1605675300000|2020-11-18 04:55:00|||||||||19
1605675600000|2020-11-18 05:00:00|||||||||31
1605675900000|2020-11-18 05:05:00|||||||||131
1605676200000|2020-11-18 05:10:00|||||||||42
1605676500000|2020-11-18 05:15:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1196
1605676800000|2020-11-18 05:20:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|761
1605677100000|2020-11-18 05:25:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|285
1605677400000|2020-11-18 05:30:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|890
1605677700000|2020-11-18 05:35:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|1824
1605678000000|2020-11-18 05:40:00|||||||||321
1605678300000|2020-11-18 05:45:00|||||||||1241
1605678600000|2020-11-18 05:50:00|||||||||250
1605678900000|2020-11-18 05:55:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|276
1605679200000|2020-11-18 06:00:00|||||||||196
1605679500000|2020-11-18 06:05:00|||||||||62
1605679800000|2020-11-18 06:10:00|||||||||124
1605680100000|2020-11-18 06:15:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|4540
1605680400000|2020-11-18 06:20:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|736
1605680700000|2020-11-18 06:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|869
1605681000000|2020-11-18 06:30:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|826
1605681300000|2020-11-18 06:35:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1775
1605681600000|2020-11-18 06:40:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2408
1605681900000|2020-11-18 06:45:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|279
1605682200000|2020-11-18 06:50:00|13850.4|13846.4|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2750
1605682500000|2020-11-18 06:55:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|652
1605682800000|2020-11-18 07:00:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1479
1605683100000|2020-11-18 07:05:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|729
1605683400000|2020-11-18 07:10:00|||||||||273
1605683700000|2020-11-18 07:15:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|910
1605684000000|2020-11-18 07:20:00|||||||||189
1605684300000|2020-11-18 07:25:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1886
1605684600000|2020-11-18 07:30:00|13851.2|13847.2|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|2670
1605684900000|2020-11-18 07:35:00|||||||||789
1605685200000|2020-11-18 07:40:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|1334
1605685500000|2020-11-18 07:45:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|738
1605685800000|2020-11-18 07:50:00|13844.2|13840.2|13848.1|13844.1|13848.1|13844.1|13843.4|13839.4|3869
1605686100000|2020-11-18 07:55:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1458
1605686400000|2020-11-18 08:00:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|4580
1605686700000|2020-11-18 08:05:00|13852.8|13848.8|13849.7|13845.7|13852.8|13848.8|13848.9|13844.9|3880
1605687000000|2020-11-18 08:10:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3581
1605687300000|2020-11-18 08:15:00|13846.5|13842.5|13843.4|13839.4|13848.1|13844.1|13843.4|13839.4|2986
1605687600000|2020-11-18 08:20:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|3272
1605687900000|2020-11-18 08:25:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2029
1605688200000|2020-11-18 08:30:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1578
1605688500000|2020-11-18 08:35:00|||||||||1476
1605688800000|2020-11-18 08:40:00|13843.4|13839.4|13841.8|13837.8|13845|13841|13841.8|13837.8|517
1605689100000|2020-11-18 08:45:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|869
1605689400000|2020-11-18 08:50:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|1456
1605689700000|2020-11-18 08:55:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|2990
1605690000000|2020-11-18 09:00:00|13840.3|13836.3|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|2793
1605690300000|2020-11-18 09:05:00|13840.3|13836.3|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|3918
1605690600000|2020-11-18 09:10:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2484
1605690900000|2020-11-18 09:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|416
1605691200000|2020-11-18 09:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1393
1605691500000|2020-11-18 09:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|4377
1605691800000|2020-11-18 09:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1924
1605692100000|2020-11-18 09:35:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|869
1605692400000|2020-11-18 09:40:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|788
1605692700000|2020-11-18 09:45:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|813
1605693000000|2020-11-18 09:50:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1600
1605693300000|2020-11-18 09:55:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1968
1605693600000|2020-11-18 10:00:00|||||||||277
1605693900000|2020-11-18 10:05:00|||||||||869
1605694200000|2020-11-18 10:10:00|||||||||606
1605694500000|2020-11-18 10:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1674
1605694800000|2020-11-18 10:20:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2334
1605695100000|2020-11-18 10:25:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13832.5|13828.5|2624
1605695400000|2020-11-18 10:30:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1363
1605695700000|2020-11-18 10:35:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1579
1605696000000|2020-11-18 10:40:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|443
1605696300000|2020-11-18 10:45:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2013
1605696600000|2020-11-18 10:50:00|||||||||94
1605696900000|2020-11-18 10:55:00|||||||||377
1605697200000|2020-11-18 11:00:00|||||||||279
1605697500000|2020-11-18 11:05:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|2267
1605697800000|2020-11-18 11:10:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|1430
1605698100000|2020-11-18 11:15:00|||||||||1454
1605698400000|2020-11-18 11:20:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|964
1605698700000|2020-11-18 11:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1183
1605699000000|2020-11-18 11:30:00|||||||||193
1605699300000|2020-11-18 11:35:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|316
1605699600000|2020-11-18 11:40:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1523
1605699900000|2020-11-18 11:45:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13827.8|13823.8|7793
1605700200000|2020-11-18 11:50:00|13829.3|13825.3|13834|13830|13834|13830|13829.3|13825.3|930
1605700500000|2020-11-18 11:55:00|||||||||405
1605700800000|2020-11-18 12:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1180
1605701100000|2020-11-18 12:05:00|13834|13830|13829.3|13825.3|13834|13830|13829.3|13825.3|1193
1605701400000|2020-11-18 12:10:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|857
1605701700000|2020-11-18 12:15:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|163
1605702000000|2020-11-18 12:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|7731
1605702300000|2020-11-18 12:25:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1173
1605702600000|2020-11-18 12:30:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1197
1605702900000|2020-11-18 12:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2549
1605703200000|2020-11-18 12:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1666
1605703500000|2020-11-18 12:45:00|||||||||1571
1605703800000|2020-11-18 12:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|7796
1605704100000|2020-11-18 12:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1396
1605704400000|2020-11-18 13:00:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|3235
1605704700000|2020-11-18 13:05:00|||||||||1566
1605705000000|2020-11-18 13:10:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|4970
1605705300000|2020-11-18 13:15:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|930
1605705600000|2020-11-18 13:20:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13834|13830|5105
1605705900000|2020-11-18 13:25:00|||||||||4567
1605706200000|2020-11-18 13:30:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3164
1605706500000|2020-11-18 13:35:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|713
1605706800000|2020-11-18 13:40:00|||||||||3273
1605707100000|2020-11-18 13:45:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13834|13830|4172
1605707400000|2020-11-18 13:50:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|5360
1605707700000|2020-11-18 13:55:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2317
1605708000000|2020-11-18 14:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1536
1605708300000|2020-11-18 14:05:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|4039
1605708600000|2020-11-18 14:10:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|2180
1605708900000|2020-11-18 14:15:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13834|13830|2702
1605709200000|2020-11-18 14:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|4446
1605709500000|2020-11-18 14:25:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|1791
1605709800000|2020-11-18 14:30:00|13832.5|13828.5|13830.9|13826.9|13834|13830|13830.9|13826.9|4239
1605710100000|2020-11-18 14:35:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|6393
1605710400000|2020-11-18 14:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|3027
1605710700000|2020-11-18 14:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2541
1605711000000|2020-11-18 14:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|3864
1605711300000|2020-11-18 14:55:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|3586
1605711600000|2020-11-18 15:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1814
1605711900000|2020-11-18 15:05:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|9119
1605712200000|2020-11-18 15:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|6783
1605712500000|2020-11-18 15:15:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|4193
1605712800000|2020-11-18 15:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|9701
1605713100000|2020-11-18 15:25:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|3503
1605713400000|2020-11-18 15:30:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13826.2|13822.2|4926
1605713700000|2020-11-18 15:35:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|4347
1605714000000|2020-11-18 15:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1322
1605714300000|2020-11-18 15:45:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|2016
1605714600000|2020-11-18 15:50:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|3675
1605714900000|2020-11-18 15:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|6483
1605715200000|2020-11-18 16:00:00|13827.8|13823.8|13826.2|13822.2|13829.3|13825.3|13826.2|13822.2|2292
1605715500000|2020-11-18 16:05:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|7643
1605715800000|2020-11-18 16:10:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1767
1605716100000|2020-11-18 16:15:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|6083
1605716400000|2020-11-18 16:20:00|13823.9|13819.9|13823.1|13819.1|13823.9|13819.9|13823.1|13819.1|3508
1605716700000|2020-11-18 16:25:00|||||||||1301
1605717000000|2020-11-18 16:30:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1620
1605717300000|2020-11-18 16:35:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5083
1605717600000|2020-11-18 16:40:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2007
1605717900000|2020-11-18 16:45:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1986
1605718200000|2020-11-18 16:50:00|||||||||926
1605718500000|2020-11-18 16:55:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|3692
1605718800000|2020-11-18 17:00:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2240
1605719100000|2020-11-18 17:05:00|||||||||2171
1605719400000|2020-11-18 17:10:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|2551
1605719700000|2020-11-18 17:15:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|3781
1605720000000|2020-11-18 17:20:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|3373
1605720300000|2020-11-18 17:25:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|4408
1605720600000|2020-11-18 17:30:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|2491
1605720900000|2020-11-18 17:35:00|13820|13816|13820|13816|13820|13816|13820|13816|6053
1605721200000|2020-11-18 17:40:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|6515
1605721500000|2020-11-18 17:45:00|||||||||1446
1605721800000|2020-11-18 17:50:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|5761
1605722100000|2020-11-18 17:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|7868
1605722400000|2020-11-18 18:00:00|13820|13816|13818.4|13814.4|13821.5|13817.5|13815.3|13811.3|10550
1605722700000|2020-11-18 18:05:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|5753
1605723000000|2020-11-18 18:10:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13809|13805|8189
1605723300000|2020-11-18 18:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|8843
1605723600000|2020-11-18 18:20:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|4790
1605723900000|2020-11-18 18:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|5450
1605724200000|2020-11-18 18:30:00|13820|13816|13818.4|13814.4|13820|13816|13816.8|13812.8|5708
1605724500000|2020-11-18 18:35:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2273
1605724800000|2020-11-18 18:40:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|1170
1605725100000|2020-11-18 18:45:00|13820|13816|13820|13816|13820|13816|13820|13816|3522
1605725400000|2020-11-18 18:50:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|1784
1605725700000|2020-11-18 18:55:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|3466
1605726000000|2020-11-18 19:00:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|2906
1605726300000|2020-11-18 19:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1105
1605726600000|2020-11-18 19:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1208
1605726900000|2020-11-18 19:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2572
1605727200000|2020-11-18 19:20:00|13816.8|13812.8|13820|13816|13820|13816|13816.8|13812.8|5703
1605727500000|2020-11-18 19:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|3085
1605727800000|2020-11-18 19:30:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|2426
1605728100000|2020-11-18 19:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|1103
1605728400000|2020-11-18 19:40:00|13820|13816|13818.4|13814.4|13820|13816|13816.8|13812.8|1246
1605728700000|2020-11-18 19:45:00|13820|13816|13816.8|13812.8|13820|13816|13816.8|13812.8|4231
1605729000000|2020-11-18 19:50:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|3060
1605729300000|2020-11-18 19:55:00|13820|13816|13820|13816|13820|13816|13820|13816|4624
1605729600000|2020-11-18 20:00:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|6586
1605729900000|2020-11-18 20:05:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13820|13816|3407
1605730200000|2020-11-18 20:10:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|3386
1605730500000|2020-11-18 20:15:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1127
1605730800000|2020-11-18 20:20:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1086
1605731100000|2020-11-18 20:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|7377
1605731400000|2020-11-18 20:30:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13820|13816|3497
1605731700000|2020-11-18 20:35:00|13821.5|13817.5|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|3973
1605732000000|2020-11-18 20:40:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|4760
1605732300000|2020-11-18 20:45:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|2069
1605732600000|2020-11-18 20:50:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|24156
1605732900000|2020-11-18 20:55:00|||||||||1262
1605733200000|2020-11-18 21:00:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|2683
1605733500000|2020-11-18 21:05:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2555
1605733800000|2020-11-18 21:10:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|3753
1605734100000|2020-11-18 21:15:00|||||||||1428
1605734400000|2020-11-18 21:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|402
1605734700000|2020-11-18 21:25:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2653
1605735000000|2020-11-18 21:30:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1819
1605735300000|2020-11-18 21:35:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|9822
1605735600000|2020-11-18 21:40:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1249
1605735900000|2020-11-18 21:45:00|||||||||1023
1605736200000|2020-11-18 21:50:00|||||||||812
1605736500000|2020-11-18 21:55:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|4665
1605740400000|2020-11-18 23:00:00|13824.7|13820.7|13829.3|13825.3|13829.3|13825.3|13824.7|13820.7|1952
1605740700000|2020-11-18 23:05:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|97
1605741000000|2020-11-18 23:10:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|327
1605741300000|2020-11-18 23:15:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|771
1605741600000|2020-11-18 23:20:00|||||||||20
1605741900000|2020-11-18 23:25:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|959
1605742200000|2020-11-18 23:30:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1033
1605742500000|2020-11-18 23:35:00|||||||||285
1605742800000|2020-11-18 23:40:00|||||||||229
1605743100000|2020-11-18 23:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|75
1605743400000|2020-11-18 23:50:00|||||||||346
1605743700000|2020-11-18 23:55:00|13834|13830|13834|13830|13834|13830|13834|13830|513
1605744000000|2020-11-19 00:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|7340
1605744300000|2020-11-19 00:05:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2768
1605744600000|2020-11-19 00:10:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|550
1605744900000|2020-11-19 00:15:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|803
1605745200000|2020-11-19 00:20:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1423
1605745500000|2020-11-19 00:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1268
1605745800000|2020-11-19 00:30:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1114
1605746100000|2020-11-19 00:35:00|||||||||252
1605746400000|2020-11-19 00:40:00|||||||||491
1605746700000|2020-11-19 00:45:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|1298
1605747000000|2020-11-19 00:50:00|||||||||651
1605747300000|2020-11-19 00:55:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|274
1605747600000|2020-11-19 01:00:00|||||||||390
1605747900000|2020-11-19 01:05:00|||||||||23
1605748200000|2020-11-19 01:10:00|||||||||39
1605748500000|2020-11-19 01:15:00|||||||||945
1605748800000|2020-11-19 01:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|311
1605749100000|2020-11-19 01:25:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|500
1605749400000|2020-11-19 01:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|174
1605749700000|2020-11-19 01:35:00|||||||||564
1605750000000|2020-11-19 01:40:00|||||||||29
1605750300000|2020-11-19 01:45:00|||||||||24
1605750600000|2020-11-19 01:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|200
1605750900000|2020-11-19 01:55:00|||||||||6
1605751200000|2020-11-19 02:00:00|||||||||25
1605751500000|2020-11-19 02:05:00|||||||||104
1605751800000|2020-11-19 02:10:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|231
1605752100000|2020-11-19 02:15:00|||||||||89
1605752400000|2020-11-19 02:20:00|||||||||10
1605752700000|2020-11-19 02:25:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1490
1605753000000|2020-11-19 02:30:00|||||||||61
1605753300000|2020-11-19 02:35:00|||||||||402
1605753600000|2020-11-19 02:40:00|||||||||311
1605753900000|2020-11-19 02:45:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|719
1605754200000|2020-11-19 02:50:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|431
1605754500000|2020-11-19 02:55:00|||||||||128
1605754800000|2020-11-19 03:00:00|||||||||85
1605755100000|2020-11-19 03:05:00|||||||||5
1605755400000|2020-11-19 03:10:00|||||||||626
1605755700000|2020-11-19 03:15:00|||||||||208
1605756000000|2020-11-19 03:20:00|||||||||209
1605756300000|2020-11-19 03:25:00|||||||||6
1605756600000|2020-11-19 03:30:00|||||||||62
1605756900000|2020-11-19 03:35:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|918
1605757200000|2020-11-19 03:40:00|||||||||33
1605757500000|2020-11-19 03:45:00|||||||||1013
1605757800000|2020-11-19 03:50:00|||||||||33
1605758100000|2020-11-19 03:55:00|||||||||150
1605758400000|2020-11-19 04:00:00|||||||||90
1605758700000|2020-11-19 04:05:00|||||||||10
1605759000000|2020-11-19 04:10:00|||||||||14
1605759300000|2020-11-19 04:15:00|||||||||212
1605759600000|2020-11-19 04:20:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|478
1605759900000|2020-11-19 04:25:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|977
1605760200000|2020-11-19 04:30:00|||||||||40
1605760500000|2020-11-19 04:35:00|||||||||16
1605760800000|2020-11-19 04:40:00|||||||||7
1605761100000|2020-11-19 04:45:00|||||||||526
1605761400000|2020-11-19 04:50:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|462
1605761700000|2020-11-19 04:55:00|||||||||4
1605762000000|2020-11-19 05:00:00|||||||||44
1605762300000|2020-11-19 05:05:00|||||||||13
1605762600000|2020-11-19 05:10:00|||||||||118
1605762900000|2020-11-19 05:15:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|310
1605763200000|2020-11-19 05:20:00|||||||||11
1605763500000|2020-11-19 05:25:00|||||||||6
1605763800000|2020-11-19 05:30:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|294
1605764100000|2020-11-19 05:35:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1552
1605764400000|2020-11-19 05:40:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|432
1605764700000|2020-11-19 05:45:00|||||||||122
1605765000000|2020-11-19 05:50:00|||||||||20
1605765300000|2020-11-19 05:55:00|13837.9|13833.9|13837.2|13833.2|13837.9|13833.9|13837.2|13833.2|597
1605765600000|2020-11-19 06:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1101
1605765900000|2020-11-19 06:05:00|||||||||74
1605766200000|2020-11-19 06:10:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|353
1605766500000|2020-11-19 06:15:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|408
1605766800000|2020-11-19 06:20:00|||||||||57
1605767100000|2020-11-19 06:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|812
1605767400000|2020-11-19 06:30:00|||||||||596
1605767700000|2020-11-19 06:35:00|13834|13830|13834|13830|13834|13830|13834|13830|431
1605768000000|2020-11-19 06:40:00|13832.5|13828.5|13830.9|13826.9|13834|13830|13830.9|13826.9|1461
1605768300000|2020-11-19 06:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|732
1605768600000|2020-11-19 06:50:00|||||||||485
1605768900000|2020-11-19 06:55:00|||||||||237
1605769200000|2020-11-19 07:00:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1343
1605769500000|2020-11-19 07:05:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13832.5|13828.5|777
1605769800000|2020-11-19 07:10:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|66
1605770100000|2020-11-19 07:15:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1160
1605770400000|2020-11-19 07:20:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13829.3|13825.3|1457
1605770700000|2020-11-19 07:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|4367
1605771000000|2020-11-19 07:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1230
1605771300000|2020-11-19 07:35:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1022
1605771600000|2020-11-19 07:40:00|||||||||162
1605771900000|2020-11-19 07:45:00|||||||||117
1605772200000|2020-11-19 07:50:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|402
1605772500000|2020-11-19 07:55:00|13834|13830|13834|13830|13834|13830|13834|13830|295
1605772800000|2020-11-19 08:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|2405
1605773100000|2020-11-19 08:05:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13832.5|13828.5|2538
1605773400000|2020-11-19 08:10:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|1450
1605773700000|2020-11-19 08:15:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|1740
1605774000000|2020-11-19 08:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1546
1605774300000|2020-11-19 08:25:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2529
1605774600000|2020-11-19 08:30:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|2044
1605774900000|2020-11-19 08:35:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2205
1605775200000|2020-11-19 08:40:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1595
1605775500000|2020-11-19 08:45:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|731
1605775800000|2020-11-19 08:50:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|6371
1605776100000|2020-11-19 08:55:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3486
1605776400000|2020-11-19 09:00:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|1294
1605776700000|2020-11-19 09:05:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1245
1605777000000|2020-11-19 09:10:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1135
1605777300000|2020-11-19 09:15:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|854
1605777600000|2020-11-19 09:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1951
1605777900000|2020-11-19 09:25:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|1529
1605778200000|2020-11-19 09:30:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|883
1605778500000|2020-11-19 09:35:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|1858
1605778800000|2020-11-19 09:40:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1390
1605779100000|2020-11-19 09:45:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|519
1605779400000|2020-11-19 09:50:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|1524
1605779700000|2020-11-19 09:55:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|837
1605780000000|2020-11-19 10:00:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|774
1605780300000|2020-11-19 10:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|735
1605780600000|2020-11-19 10:10:00|13837.9|13833.9|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3181
1605780900000|2020-11-19 10:15:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1438
1605781200000|2020-11-19 10:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1307
1605781500000|2020-11-19 10:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1628
1605781800000|2020-11-19 10:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1214
1605782100000|2020-11-19 10:35:00|||||||||72
1605782400000|2020-11-19 10:40:00|||||||||503
1605782700000|2020-11-19 10:45:00|||||||||105
1605783000000|2020-11-19 10:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|898
1605783300000|2020-11-19 10:55:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|558
1605783600000|2020-11-19 11:00:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1521
1605783900000|2020-11-19 11:05:00|||||||||25
1605784200000|2020-11-19 11:10:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|695
1605784500000|2020-11-19 11:15:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|203
1605784800000|2020-11-19 11:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|166
1605785100000|2020-11-19 11:25:00|||||||||1007
1605785400000|2020-11-19 11:30:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1927
1605785700000|2020-11-19 11:35:00|||||||||585
1605786000000|2020-11-19 11:40:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2397
1605786300000|2020-11-19 11:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|3359
1605786600000|2020-11-19 11:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|3029
1605786900000|2020-11-19 11:55:00|||||||||34
1605787200000|2020-11-19 12:00:00|13834|13830|13834|13830|13834|13830|13834|13830|1209
1605787500000|2020-11-19 12:05:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|598
1605787800000|2020-11-19 12:10:00|||||||||724
1605788100000|2020-11-19 12:15:00|13832.5|13828.5|13830.9|13826.9|13834|13830|13830.9|13826.9|953
1605788400000|2020-11-19 12:20:00|||||||||611
1605788700000|2020-11-19 12:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|484
1605789000000|2020-11-19 12:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|381
1605789300000|2020-11-19 12:35:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|379
1605789600000|2020-11-19 12:40:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2040
1605789900000|2020-11-19 12:45:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|3975
1605790200000|2020-11-19 12:50:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1836
1605790500000|2020-11-19 12:55:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|714
1605790800000|2020-11-19 13:00:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2422
1605791100000|2020-11-19 13:05:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1784
1605791400000|2020-11-19 13:10:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2416
1605791700000|2020-11-19 13:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2867
1605792000000|2020-11-19 13:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13830.9|13826.9|9091
1605792300000|2020-11-19 13:25:00|13830.9|13826.9|13832.5|13828.5|13834|13830|13830.9|13826.9|2884
1605792600000|2020-11-19 13:30:00|13834|13830|13834|13830|13837.2|13833.2|13834|13830|3833
1605792900000|2020-11-19 13:35:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13832.5|13828.5|1847
1605793200000|2020-11-19 13:40:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|953
1605793500000|2020-11-19 13:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1406
1605793800000|2020-11-19 13:50:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2351
1605794100000|2020-11-19 13:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|1013
1605794400000|2020-11-19 14:00:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|3188
1605794700000|2020-11-19 14:05:00|13837.2|13833.2|13829.3|13825.3|13837.2|13833.2|13829.3|13825.3|6081
1605795000000|2020-11-19 14:10:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2181
1605795300000|2020-11-19 14:15:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|1397
1605795600000|2020-11-19 14:20:00|13832.5|13828.5|13834|13830|13834|13830|13830.9|13826.9|2599
1605795900000|2020-11-19 14:25:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13832.5|13828.5|4553
1605796200000|2020-11-19 14:30:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|2957
1605796500000|2020-11-19 14:35:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|3003
1605796800000|2020-11-19 14:40:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2323
1605797100000|2020-11-19 14:45:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1568
1605797400000|2020-11-19 14:50:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|2050
1605797700000|2020-11-19 14:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|5391
1605798000000|2020-11-19 15:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|8484
1605798300000|2020-11-19 15:05:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|4495
1605798600000|2020-11-19 15:10:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13830.9|13826.9|4266
1605798900000|2020-11-19 15:15:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|5246
1605799200000|2020-11-19 15:20:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|1122
1605799500000|2020-11-19 15:25:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|4697
1605799800000|2020-11-19 15:30:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|9630
1605800100000|2020-11-19 15:35:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|4133
1605800400000|2020-11-19 15:40:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2284
1605800700000|2020-11-19 15:45:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|2450
1605801000000|2020-11-19 15:50:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|2222
1605801300000|2020-11-19 15:55:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1819
1605801600000|2020-11-19 16:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1845
1605801900000|2020-11-19 16:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|3679
1605802200000|2020-11-19 16:10:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|2132
1605802500000|2020-11-19 16:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1873
1605802800000|2020-11-19 16:20:00|||||||||1101
1605803100000|2020-11-19 16:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3860
1605803400000|2020-11-19 16:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1666
1605803700000|2020-11-19 16:35:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|72211
1605804000000|2020-11-19 16:40:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|1367
1605804300000|2020-11-19 16:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1800
1605804600000|2020-11-19 16:50:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2868
1605804900000|2020-11-19 16:55:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|82283
1605805200000|2020-11-19 17:00:00|||||||||6362
1605805500000|2020-11-19 17:05:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|13659
1605805800000|2020-11-19 17:10:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|5658
1605806100000|2020-11-19 17:15:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|5564
1605806400000|2020-11-19 17:20:00|||||||||2319
1605806700000|2020-11-19 17:25:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|4704
1605807000000|2020-11-19 17:30:00|13843.4|13839.4|13846.5|13842.5|13846.5|13842.5|13843.4|13839.4|4071
1605807300000|2020-11-19 17:35:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|3066
1605807600000|2020-11-19 17:40:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|4991
1605807900000|2020-11-19 17:45:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|4745
1605808200000|2020-11-19 17:50:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|1594
1605808500000|2020-11-19 17:55:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|16136
1605808800000|2020-11-19 18:00:00|13843.4|13839.4|13846.5|13842.5|13846.5|13842.5|13841.8|13837.8|5856
1605809100000|2020-11-19 18:05:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1627
1605809400000|2020-11-19 18:10:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|2211
1605809700000|2020-11-19 18:15:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|2418
1605810000000|2020-11-19 18:20:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|1552
1605810300000|2020-11-19 18:25:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|4638
1605810600000|2020-11-19 18:30:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|2448
1605810900000|2020-11-19 18:35:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3443
1605811200000|2020-11-19 18:40:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|1872
1605811500000|2020-11-19 18:45:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|1211
1605811800000|2020-11-19 18:50:00|||||||||1203
1605812100000|2020-11-19 18:55:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2047
1605812400000|2020-11-19 19:00:00|||||||||633
1605812700000|2020-11-19 19:05:00|13838.7|13834.7|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|7333
1605813000000|2020-11-19 19:10:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|2678
1605813300000|2020-11-19 19:15:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2291
1605813600000|2020-11-19 19:20:00|||||||||854
1605813900000|2020-11-19 19:25:00|||||||||731
1605814200000|2020-11-19 19:30:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|1256
1605814500000|2020-11-19 19:35:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|5127
1605814800000|2020-11-19 19:40:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|2998
1605815100000|2020-11-19 19:45:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|3013
1605815400000|2020-11-19 19:50:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|5716
1605815700000|2020-11-19 19:55:00|13835.6|13831.6|13838.7|13834.7|13840.3|13836.3|13835.6|13831.6|6841
1605816000000|2020-11-19 20:00:00|13837.2|13833.2|13840.3|13836.3|13840.3|13836.3|13837.2|13833.2|4808
1605816300000|2020-11-19 20:05:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|4981
1605816600000|2020-11-19 20:10:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|6631
1605816900000|2020-11-19 20:15:00|||||||||2795
1605817200000|2020-11-19 20:20:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2959
1605817500000|2020-11-19 20:25:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|4692
1605817800000|2020-11-19 20:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1804
1605818100000|2020-11-19 20:35:00|||||||||3681
1605818400000|2020-11-19 20:40:00|||||||||2233
1605818700000|2020-11-19 20:45:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|4456
1605819000000|2020-11-19 20:50:00|||||||||4271
1605819300000|2020-11-19 20:55:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2152
1605819600000|2020-11-19 21:00:00|13837.2|13833.2|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|5410
1605819900000|2020-11-19 21:05:00|||||||||431
1605820200000|2020-11-19 21:10:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3489
1605820500000|2020-11-19 21:15:00|||||||||1020
1605820800000|2020-11-19 21:20:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|5346
1605821100000|2020-11-19 21:25:00|13841.8|13837.8|13843.4|13839.4|13845|13841|13841.8|13837.8|5721
1605821400000|2020-11-19 21:30:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|3080
1605821700000|2020-11-19 21:35:00|13846.5|13842.5|13843.4|13839.4|13846.5|13842.5|13843.4|13839.4|3268
1605822000000|2020-11-19 21:40:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|2638
1605822300000|2020-11-19 21:45:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|6986
1605822600000|2020-11-19 21:50:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|3791
1605822900000|2020-11-19 21:55:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|34837
1605826800000|2020-11-19 23:00:00|13854.3|13850.3|13863.7|13859.7|13863.7|13859.7|13854.3|13850.3|5025
1605827100000|2020-11-19 23:05:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|9226
1605827400000|2020-11-19 23:10:00|13861.4|13857.4|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1817
1605827700000|2020-11-19 23:15:00|13859|13855|13859|13855|13859|13855|13859|13855|1342
1605828000000|2020-11-19 23:20:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2258
1605828300000|2020-11-19 23:25:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1746
1605828600000|2020-11-19 23:30:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2731
1605828900000|2020-11-19 23:35:00|13859|13855|13859|13855|13859|13855|13859|13855|1125
1605829200000|2020-11-19 23:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1152
1605829500000|2020-11-19 23:45:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|1090
1605829800000|2020-11-19 23:50:00|||||||||602
1605830100000|2020-11-19 23:55:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1194
1605830400000|2020-11-20 00:00:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1661
1605830700000|2020-11-20 00:05:00|||||||||931
1605831000000|2020-11-20 00:10:00|||||||||2027
1605831300000|2020-11-20 00:15:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|1086
1605831600000|2020-11-20 00:20:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|259
1605831900000|2020-11-20 00:25:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1184
1605832200000|2020-11-20 00:30:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1068
1605832500000|2020-11-20 00:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1134
1605832800000|2020-11-20 00:40:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|1758
1605833100000|2020-11-20 00:45:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|657
1605833400000|2020-11-20 00:50:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|828
1605833700000|2020-11-20 00:55:00|13859|13855|13859|13855|13859|13855|13859|13855|229
1605834000000|2020-11-20 01:00:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|421
1605834300000|2020-11-20 01:05:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|1114
1605834600000|2020-11-20 01:10:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|573
1605834900000|2020-11-20 01:15:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|984
1605835200000|2020-11-20 01:20:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1480
1605835500000|2020-11-20 01:25:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|3181
1605835800000|2020-11-20 01:30:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1412
1605836100000|2020-11-20 01:35:00|13859|13855|13859|13855|13859|13855|13859|13855|1291
1605836400000|2020-11-20 01:40:00|||||||||932
1605836700000|2020-11-20 01:45:00|||||||||367
1605837000000|2020-11-20 01:50:00|||||||||210
1605837300000|2020-11-20 01:55:00|||||||||864
1605837600000|2020-11-20 02:00:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1498
1605837900000|2020-11-20 02:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1234
1605838200000|2020-11-20 02:10:00|||||||||66
1605838500000|2020-11-20 02:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|520
1605838800000|2020-11-20 02:20:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|278
1605839100000|2020-11-20 02:25:00|||||||||111
1605839400000|2020-11-20 02:30:00|||||||||436
1605839700000|2020-11-20 02:35:00|||||||||2179
1605840000000|2020-11-20 02:40:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|175
1605840300000|2020-11-20 02:45:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|947
1605840600000|2020-11-20 02:50:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|975
1605840900000|2020-11-20 02:55:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|163
1605841200000|2020-11-20 03:00:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1152
1605841500000|2020-11-20 03:05:00|13855.1|13851.1|13854.3|13850.3|13855.1|13851.1|13854.3|13850.3|420
1605841800000|2020-11-20 03:10:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|536
1605842100000|2020-11-20 03:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1183
1605842400000|2020-11-20 03:20:00|||||||||67
1605842700000|2020-11-20 03:25:00|||||||||1337
1605843000000|2020-11-20 03:30:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1525
1605843300000|2020-11-20 03:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1137
1605843600000|2020-11-20 03:40:00|13855.9|13851.9|13859|13855|13859|13855|13855.9|13851.9|5185
1605843900000|2020-11-20 03:45:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|469
1605844200000|2020-11-20 03:50:00|13859|13855|13859|13855|13859|13855|13859|13855|574
1605844500000|2020-11-20 03:55:00|||||||||577
1605844800000|2020-11-20 04:00:00|||||||||516
1605845100000|2020-11-20 04:05:00|||||||||366
1605845400000|2020-11-20 04:10:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|750
1605845700000|2020-11-20 04:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|256
1605846000000|2020-11-20 04:20:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|856
1605846300000|2020-11-20 04:25:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|208
1605846600000|2020-11-20 04:30:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|258
1605846900000|2020-11-20 04:35:00|||||||||149
1605847200000|2020-11-20 04:40:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|78
1605847500000|2020-11-20 04:45:00|||||||||47
1605847800000|2020-11-20 04:50:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|930
1605848100000|2020-11-20 04:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|675
1605848400000|2020-11-20 05:00:00|||||||||582
1605848700000|2020-11-20 05:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|694
1605849000000|2020-11-20 05:10:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|295
1605849300000|2020-11-20 05:15:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|904
1605849600000|2020-11-20 05:20:00|||||||||248
1605849900000|2020-11-20 05:25:00|||||||||26
1605850200000|2020-11-20 05:30:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1250
1605850500000|2020-11-20 05:35:00|||||||||443
1605850800000|2020-11-20 05:40:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|246
1605851100000|2020-11-20 05:45:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|178
1605851400000|2020-11-20 05:50:00|||||||||9
1605851700000|2020-11-20 05:55:00|||||||||33
1605852000000|2020-11-20 06:00:00|||||||||82
1605852300000|2020-11-20 06:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|170
1605852600000|2020-11-20 06:10:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|2685
1605852900000|2020-11-20 06:15:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|580
1605853200000|2020-11-20 06:20:00|13853.6|13849.6|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1293
1605853500000|2020-11-20 06:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|528
1605853800000|2020-11-20 06:30:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|218
1605854100000|2020-11-20 06:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|62
1605854400000|2020-11-20 06:40:00|||||||||161
1605854700000|2020-11-20 06:45:00|||||||||80
1605855000000|2020-11-20 06:50:00|||||||||546
1605855300000|2020-11-20 06:55:00|||||||||112
1605855600000|2020-11-20 07:00:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1833
1605855900000|2020-11-20 07:05:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2381
1605856200000|2020-11-20 07:10:00|||||||||958
1605856500000|2020-11-20 07:15:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1855
1605856800000|2020-11-20 07:20:00|||||||||381
1605857100000|2020-11-20 07:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|811
1605857400000|2020-11-20 07:30:00|||||||||1241
1605857700000|2020-11-20 07:35:00|||||||||202
1605858000000|2020-11-20 07:40:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2067
1605858300000|2020-11-20 07:45:00|||||||||270
1605858600000|2020-11-20 07:50:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|215
1605858900000|2020-11-20 07:55:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|246
1605859200000|2020-11-20 08:00:00|13854.3|13850.3|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|811
1605859500000|2020-11-20 08:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|3108
1605859800000|2020-11-20 08:10:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1186
1605860100000|2020-11-20 08:15:00|13851.2|13847.2|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|3485
1605860400000|2020-11-20 08:20:00|13846.5|13842.5|13849.7|13845.7|13849.7|13845.7|13846.5|13842.5|3427
1605860700000|2020-11-20 08:25:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2255
1605861000000|2020-11-20 08:30:00|13849.7|13845.7|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|1275
1605861300000|2020-11-20 08:35:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|1309
1605861600000|2020-11-20 08:40:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1320
1605861900000|2020-11-20 08:45:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1179
1605862200000|2020-11-20 08:50:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|794
1605862500000|2020-11-20 08:55:00|13844.2|13840.2|13843.4|13839.4|13845|13841|13843.4|13839.4|3062
1605862800000|2020-11-20 09:00:00|13844.2|13840.2|13843.4|13839.4|13845|13841|13843.4|13839.4|1671
1605863100000|2020-11-20 09:05:00|13845|13841|13845|13841|13846.5|13842.5|13843.4|13839.4|1804
1605863400000|2020-11-20 09:10:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|581
1605863700000|2020-11-20 09:15:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1157
1605864000000|2020-11-20 09:20:00|||||||||362
1605864300000|2020-11-20 09:25:00|13846.5|13842.5|13841.8|13837.8|13846.5|13842.5|13841.8|13837.8|1473
1605864600000|2020-11-20 09:30:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|1517
1605864900000|2020-11-20 09:35:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|2755
1605865200000|2020-11-20 09:40:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|336
1605865500000|2020-11-20 09:45:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|777
1605865800000|2020-11-20 09:50:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|961
1605866100000|2020-11-20 09:55:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|9295
1605866400000|2020-11-20 10:00:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1144
1605866700000|2020-11-20 10:05:00|13845.8|13841.8|13846.5|13842.5|13846.5|13842.5|13845.8|13841.8|1167
1605867000000|2020-11-20 10:10:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|3005
1605867300000|2020-11-20 10:15:00|||||||||101
1605867600000|2020-11-20 10:20:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|1311
1605867900000|2020-11-20 10:25:00|13845|13841|13845|13841|13845|13841|13845|13841|195
1605868200000|2020-11-20 10:30:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1054
1605868500000|2020-11-20 10:35:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1164
1605868800000|2020-11-20 10:40:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1155
1605869100000|2020-11-20 10:45:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|2286
1605869400000|2020-11-20 10:50:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|1534
1605869700000|2020-11-20 10:55:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1459
1605870000000|2020-11-20 11:00:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1949
1605870300000|2020-11-20 11:05:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1080
1605870600000|2020-11-20 11:10:00|13845|13841|13845|13841|13845|13841|13845|13841|1463
1605870900000|2020-11-20 11:15:00|||||||||105
1605871200000|2020-11-20 11:20:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|419
1605871500000|2020-11-20 11:25:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|2263
1605871800000|2020-11-20 11:30:00|13845|13841|13845|13841|13845|13841|13845|13841|2087
1605872100000|2020-11-20 11:35:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|296
1605872400000|2020-11-20 11:40:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1135
1605872700000|2020-11-20 11:45:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|752
1605873000000|2020-11-20 11:50:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|961
1605873300000|2020-11-20 11:55:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|1960
1605873600000|2020-11-20 12:00:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|3846
1605873900000|2020-11-20 12:05:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2937
1605874200000|2020-11-20 12:10:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|2283
1605874500000|2020-11-20 12:15:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|9224
1605874800000|2020-11-20 12:20:00|||||||||745
1605875100000|2020-11-20 12:25:00|13845|13841|13845|13841|13845|13841|13845|13841|2089
1605875400000|2020-11-20 12:30:00|||||||||647
1605875700000|2020-11-20 12:35:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|2178
1605876000000|2020-11-20 12:40:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|1628
1605876300000|2020-11-20 12:45:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|2896
1605876600000|2020-11-20 12:50:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|4374
1605876900000|2020-11-20 12:55:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2618
1605877200000|2020-11-20 13:00:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|1521
1605877500000|2020-11-20 13:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|7287
1605877800000|2020-11-20 13:10:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|3858
1605878100000|2020-11-20 13:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1825
1605878400000|2020-11-20 13:20:00|13855.9|13851.9|13851.2|13847.2|13857.5|13853.5|13851.2|13847.2|4684
1605878700000|2020-11-20 13:25:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2465
1605879000000|2020-11-20 13:30:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13849.7|13845.7|3052
1605879300000|2020-11-20 13:35:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|3352
1605879600000|2020-11-20 13:40:00|13849.7|13845.7|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|6327
1605879900000|2020-11-20 13:45:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|46797
1605880200000|2020-11-20 13:50:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|17450
1605880500000|2020-11-20 13:55:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|2465
1605880800000|2020-11-20 14:00:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|6938
1605881100000|2020-11-20 14:05:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13848.1|13844.1|23216
1605881400000|2020-11-20 14:10:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13845|13841|3543
1605881700000|2020-11-20 14:15:00|||||||||2665
1605882000000|2020-11-20 14:20:00|13843.4|13839.4|13841.8|13837.8|13845|13841|13841.8|13837.8|3424
1605882300000|2020-11-20 14:25:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|5280
1605882600000|2020-11-20 14:30:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|2349
1605882900000|2020-11-20 14:35:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|3582
1605883200000|2020-11-20 14:40:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|3175
1605883500000|2020-11-20 14:45:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|2319
1605883800000|2020-11-20 14:50:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2500
1605884100000|2020-11-20 14:55:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|96195
1605884400000|2020-11-20 15:00:00|13841.8|13837.8|13845|13841|13845|13841|13841.8|13837.8|11644
1605884700000|2020-11-20 15:05:00|||||||||1803
1605885000000|2020-11-20 15:10:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|5283
1605885300000|2020-11-20 15:15:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3084
1605885600000|2020-11-20 15:20:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|6673
1605885900000|2020-11-20 15:25:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|4848
1605886200000|2020-11-20 15:30:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|2815
1605886500000|2020-11-20 15:35:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|3095
1605886800000|2020-11-20 15:40:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|6388
1605887100000|2020-11-20 15:45:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|16527
1605887400000|2020-11-20 15:50:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|3071
1605887700000|2020-11-20 15:55:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|1630
1605888000000|2020-11-20 16:00:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|2493
1605888300000|2020-11-20 16:05:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|6743
1605888600000|2020-11-20 16:10:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1391
1605888900000|2020-11-20 16:15:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|2837
1605889200000|2020-11-20 16:20:00|13845|13841|13845|13841|13845|13841|13845|13841|696
1605889500000|2020-11-20 16:25:00|||||||||1802
1605889800000|2020-11-20 16:30:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13843.4|13839.4|3339
1605890100000|2020-11-20 16:35:00|||||||||750
1605890400000|2020-11-20 16:40:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|9693
1605890700000|2020-11-20 16:45:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|5473
1605891000000|2020-11-20 16:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|4027
1605891300000|2020-11-20 16:55:00|13845|13841|13845|13841|13845|13841|13845|13841|3150
1605891600000|2020-11-20 17:00:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1590
1605891900000|2020-11-20 17:05:00|||||||||637
1605892200000|2020-11-20 17:10:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2704
1605892500000|2020-11-20 17:15:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|1105
1605892800000|2020-11-20 17:20:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|3299
1605893100000|2020-11-20 17:25:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3692
1605893400000|2020-11-20 17:30:00|||||||||540
1605893700000|2020-11-20 17:35:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|1971
1605894000000|2020-11-20 17:40:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2765
1605894300000|2020-11-20 17:45:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|730
1605894600000|2020-11-20 17:50:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2399
1605894900000|2020-11-20 17:55:00|||||||||637
1605895200000|2020-11-20 18:00:00|||||||||1070
1605895500000|2020-11-20 18:05:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1080
1605895800000|2020-11-20 18:10:00|||||||||2059
1605896100000|2020-11-20 18:15:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|511
1605896400000|2020-11-20 18:20:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|934
1605896700000|2020-11-20 18:25:00|||||||||413
1605897000000|2020-11-20 18:30:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|801
1605897300000|2020-11-20 18:35:00|||||||||581
1605897600000|2020-11-20 18:40:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|1684
1605897900000|2020-11-20 18:45:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2017
1605898200000|2020-11-20 18:50:00|13848.9|13844.9|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1978
1605898500000|2020-11-20 18:55:00|||||||||875
1605898800000|2020-11-20 19:00:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|1138
1605899100000|2020-11-20 19:05:00|||||||||2762
1605899400000|2020-11-20 19:10:00|13849.7|13845.7|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|5432
1605899700000|2020-11-20 19:15:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|9346
1605900000000|2020-11-20 19:20:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13851.2|13847.2|3720
1605900300000|2020-11-20 19:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|4556
1605900600000|2020-11-20 19:30:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2050
1605900900000|2020-11-20 19:35:00|||||||||3654
1605901200000|2020-11-20 19:40:00|||||||||2774
1605901500000|2020-11-20 19:45:00|||||||||2344
1605901800000|2020-11-20 19:50:00|||||||||3287
1605902100000|2020-11-20 19:55:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|9024
1605902400000|2020-11-20 20:00:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|13919
1605902700000|2020-11-20 20:05:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|6676
1605903000000|2020-11-20 20:10:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|2044
1605903300000|2020-11-20 20:15:00|||||||||664
1605903600000|2020-11-20 20:20:00|||||||||1464
1605903900000|2020-11-20 20:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|4850
1605904200000|2020-11-20 20:30:00|||||||||257
1605904500000|2020-11-20 20:35:00|||||||||946
1605904800000|2020-11-20 20:40:00|||||||||987
1605905100000|2020-11-20 20:45:00|||||||||4190
1605905400000|2020-11-20 20:50:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|2010
1605905700000|2020-11-20 20:55:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|2010
1605906000000|2020-11-20 21:00:00|||||||||2030
1605906300000|2020-11-20 21:05:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|2858
1605906600000|2020-11-20 21:10:00|13853.6|13849.6|13854.3|13850.3|13854.3|13850.3|13853.6|13849.6|3907
1605906900000|2020-11-20 21:15:00|||||||||2276
1605907200000|2020-11-20 21:20:00|||||||||1002
1605907500000|2020-11-20 21:25:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2299
1605907800000|2020-11-20 21:30:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|981
1605908100000|2020-11-20 21:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3999
1605908400000|2020-11-20 21:40:00|||||||||1444
1605908700000|2020-11-20 21:45:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|14931
1605909000000|2020-11-20 21:50:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|5935
1605909300000|2020-11-20 21:55:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|2825
1606086000000|2020-11-22 23:00:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|2374
1606086300000|2020-11-22 23:05:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|880
1606086600000|2020-11-22 23:10:00|||||||||95
1606086900000|2020-11-22 23:15:00|||||||||132
1606087200000|2020-11-22 23:20:00|||||||||122
1606087500000|2020-11-22 23:25:00|||||||||2
1606087800000|2020-11-22 23:30:00|||||||||42
1606088100000|2020-11-22 23:35:00|||||||||34
1606088400000|2020-11-22 23:40:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|543
1606088700000|2020-11-22 23:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|681
1606089000000|2020-11-22 23:50:00|||||||||46
1606089300000|2020-11-22 23:55:00|||||||||70
1606089600000|2020-11-23 00:00:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|439
1606089900000|2020-11-23 00:05:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|122
1606090200000|2020-11-23 00:10:00|||||||||266
1606090500000|2020-11-23 00:15:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|473
1606090800000|2020-11-23 00:20:00|||||||||23
1606091100000|2020-11-23 00:25:00|||||||||46
1606091400000|2020-11-23 00:30:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1395
1606091700000|2020-11-23 00:35:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|200
1606092000000|2020-11-23 00:40:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|409
1606092300000|2020-11-23 00:45:00|||||||||69
1606092600000|2020-11-23 00:50:00|||||||||54
1606092900000|2020-11-23 00:55:00|||||||||115
1606093200000|2020-11-23 01:00:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|411
1606093500000|2020-11-23 01:05:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|801
1606093800000|2020-11-23 01:10:00|||||||||797
1606094100000|2020-11-23 01:15:00|||||||||132
1606094400000|2020-11-23 01:20:00|||||||||144
1606094700000|2020-11-23 01:25:00|||||||||98
1606095000000|2020-11-23 01:30:00|||||||||182
1606095300000|2020-11-23 01:35:00|||||||||21
1606095600000|2020-11-23 01:40:00|||||||||78
1606095900000|2020-11-23 01:45:00|||||||||87
1606096200000|2020-11-23 01:50:00|||||||||41
1606096500000|2020-11-23 01:55:00|||||||||89
1606096800000|2020-11-23 02:00:00|||||||||164
1606097100000|2020-11-23 02:05:00|||||||||163
1606097400000|2020-11-23 02:10:00|||||||||570
1606097700000|2020-11-23 02:15:00|||||||||311
1606098000000|2020-11-23 02:20:00|||||||||331
1606098300000|2020-11-23 02:25:00|||||||||229
1606098600000|2020-11-23 02:30:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|170
1606098900000|2020-11-23 02:35:00|||||||||16
1606099200000|2020-11-23 02:40:00|||||||||156
1606099500000|2020-11-23 02:45:00|||||||||29
1606099800000|2020-11-23 02:50:00|||||||||91
1606100100000|2020-11-23 02:55:00|||||||||10
1606100400000|2020-11-23 03:00:00|||||||||46
1606100700000|2020-11-23 03:05:00|||||||||87
1606101000000|2020-11-23 03:10:00|||||||||38
1606101300000|2020-11-23 03:15:00|||||||||100
1606101600000|2020-11-23 03:20:00|||||||||3155
1606101900000|2020-11-23 03:25:00|||||||||22
1606102200000|2020-11-23 03:30:00|||||||||18
1606102500000|2020-11-23 03:35:00|||||||||334
1606102800000|2020-11-23 03:40:00|||||||||86
1606103100000|2020-11-23 03:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|447
1606103400000|2020-11-23 03:50:00|||||||||145
1606103700000|2020-11-23 03:55:00|||||||||40
1606104000000|2020-11-23 04:00:00|||||||||277
1606104300000|2020-11-23 04:05:00|||||||||74
1606104600000|2020-11-23 04:10:00|||||||||29
1606104900000|2020-11-23 04:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1110
1606105200000|2020-11-23 04:20:00|||||||||68
1606105500000|2020-11-23 04:25:00|||||||||29
1606105800000|2020-11-23 04:30:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|657
1606106100000|2020-11-23 04:35:00|||||||||132
1606106400000|2020-11-23 04:40:00|||||||||29
1606106700000|2020-11-23 04:45:00|||||||||113
1606107000000|2020-11-23 04:50:00|||||||||65
1606107300000|2020-11-23 04:55:00|||||||||49
1606107600000|2020-11-23 05:00:00|||||||||48
1606107900000|2020-11-23 05:05:00|||||||||584
1606108200000|2020-11-23 05:10:00|||||||||251
1606108500000|2020-11-23 05:15:00|||||||||30
1606108800000|2020-11-23 05:20:00|||||||||97
1606109100000|2020-11-23 05:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|501
1606109400000|2020-11-23 05:30:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|244
1606109700000|2020-11-23 05:35:00|||||||||291
1606110000000|2020-11-23 05:40:00|||||||||245
1606110300000|2020-11-23 05:45:00|||||||||41
1606110600000|2020-11-23 05:50:00|||||||||41
1606110900000|2020-11-23 05:55:00|||||||||169
1606111200000|2020-11-23 06:00:00|||||||||255
1606111500000|2020-11-23 06:05:00|||||||||46
1606111800000|2020-11-23 06:10:00|||||||||52
1606112100000|2020-11-23 06:15:00|||||||||62
1606112400000|2020-11-23 06:20:00|||||||||204
1606112700000|2020-11-23 06:25:00|||||||||197
1606113000000|2020-11-23 06:30:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|204
1606113300000|2020-11-23 06:35:00|||||||||64
1606113600000|2020-11-23 06:40:00|||||||||114
1606113900000|2020-11-23 06:45:00|||||||||475
1606114200000|2020-11-23 06:50:00|||||||||118
1606114500000|2020-11-23 06:55:00|||||||||194
1606114800000|2020-11-23 07:00:00|13851.2|13847.2|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|2440
1606115100000|2020-11-23 07:05:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|3952
1606115400000|2020-11-23 07:10:00|13846.5|13842.5|13848.1|13844.1|13849.7|13845.7|13846.5|13842.5|1691
1606115700000|2020-11-23 07:15:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|2005
1606116000000|2020-11-23 07:20:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|1481
1606116300000|2020-11-23 07:25:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1462
1606116600000|2020-11-23 07:30:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1393
1606116900000|2020-11-23 07:35:00|13846.5|13842.5|13851.2|13847.2|13852.8|13848.8|13846.5|13842.5|14068
1606117200000|2020-11-23 07:40:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1890
1606117500000|2020-11-23 07:45:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1268
1606117800000|2020-11-23 07:50:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1681
1606118100000|2020-11-23 07:55:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1611
1606118400000|2020-11-23 08:00:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|2964
1606118700000|2020-11-23 08:05:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1395
1606119000000|2020-11-23 08:10:00|13852.8|13848.8|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|1335
1606119300000|2020-11-23 08:15:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2893
1606119600000|2020-11-23 08:20:00|13849.7|13845.7|13845|13841|13851.2|13847.2|13845|13841|2667
1606119900000|2020-11-23 08:25:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13843.4|13839.4|2582
1606120200000|2020-11-23 08:30:00|13843.4|13839.4|13840.3|13836.3|13843.4|13839.4|13840.3|13836.3|1576
1606120500000|2020-11-23 08:35:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|3039
1606120800000|2020-11-23 08:40:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|956
1606121100000|2020-11-23 08:45:00|13841.8|13837.8|13837.2|13833.2|13841.8|13837.8|13837.2|13833.2|7920
1606121400000|2020-11-23 08:50:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2361
1606121700000|2020-11-23 08:55:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2335
1606122000000|2020-11-23 09:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2923
1606122300000|2020-11-23 09:05:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|319
1606122600000|2020-11-23 09:10:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|4168
1606122900000|2020-11-23 09:15:00|13830.9|13826.9|13834|13830|13835.6|13831.6|13830.9|13826.9|5200
1606123200000|2020-11-23 09:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|3241
1606123500000|2020-11-23 09:25:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2555
1606123800000|2020-11-23 09:30:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13832.5|13828.5|2762
1606124100000|2020-11-23 09:35:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|4867
1606124400000|2020-11-23 09:40:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|4306
1606124700000|2020-11-23 09:45:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|7850
1606125000000|2020-11-23 09:50:00|13832.5|13828.5|13834|13830|13834|13830|13830.9|13826.9|9513
1606125300000|2020-11-23 09:55:00|||||||||704
1606125600000|2020-11-23 10:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1383
1606125900000|2020-11-23 10:05:00|13834|13830|13837.2|13833.2|13837.2|13833.2|13834|13830|2181
1606126200000|2020-11-23 10:10:00|||||||||618
1606126500000|2020-11-23 10:15:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1275
1606126800000|2020-11-23 10:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|898
1606127100000|2020-11-23 10:25:00|||||||||4295
1606127400000|2020-11-23 10:30:00|||||||||2278
1606127700000|2020-11-23 10:35:00|||||||||287
1606128000000|2020-11-23 10:40:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1918
1606128300000|2020-11-23 10:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|280
1606128600000|2020-11-23 10:50:00|13834|13830|13834|13830|13834|13830|13834|13830|6821
1606128900000|2020-11-23 10:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|11912
1606129200000|2020-11-23 11:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1795
1606129500000|2020-11-23 11:05:00|||||||||513
1606129800000|2020-11-23 11:10:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1262
1606130100000|2020-11-23 11:15:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|972
1606130400000|2020-11-23 11:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|613
1606130700000|2020-11-23 11:25:00|||||||||443
1606131000000|2020-11-23 11:30:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1809
1606131300000|2020-11-23 11:35:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|4740
1606131600000|2020-11-23 11:40:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1897
1606131900000|2020-11-23 11:45:00|||||||||1426
1606132200000|2020-11-23 11:50:00|||||||||459
1606132500000|2020-11-23 11:55:00|||||||||1047
1606132800000|2020-11-23 12:00:00|||||||||841
1606133100000|2020-11-23 12:05:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|7867
1606133400000|2020-11-23 12:10:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|9819
1606133700000|2020-11-23 12:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|3399
1606134000000|2020-11-23 12:20:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|939
1606134300000|2020-11-23 12:25:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1016
1606134600000|2020-11-23 12:30:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2323
1606134900000|2020-11-23 12:35:00|||||||||1082
1606135200000|2020-11-23 12:40:00|||||||||1014
1606135500000|2020-11-23 12:45:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1959
1606135800000|2020-11-23 12:50:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|2509
1606136100000|2020-11-23 12:55:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1399
1606136400000|2020-11-23 13:00:00|||||||||8742
1606136700000|2020-11-23 13:05:00|||||||||6189
1606137000000|2020-11-23 13:10:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|2276
1606137300000|2020-11-23 13:15:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|3953
1606137600000|2020-11-23 13:20:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|7252
1606137900000|2020-11-23 13:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3550
1606138200000|2020-11-23 13:30:00|||||||||2825
1606138500000|2020-11-23 13:35:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|1305
1606138800000|2020-11-23 13:40:00|13835.6|13831.6|13834|13830|13841.8|13837.8|13832.5|13828.5|11726
1606139100000|2020-11-23 13:45:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|7011
1606139400000|2020-11-23 13:50:00|13831.7|13827.7|13837.2|13833.2|13837.2|13833.2|13830.9|13826.9|8370
1606139700000|2020-11-23 13:55:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|15739
1606140000000|2020-11-23 14:00:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13834|13830|5552
1606140300000|2020-11-23 14:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|6539
1606140600000|2020-11-23 14:10:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|1485
1606140900000|2020-11-23 14:15:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|50488
1606141200000|2020-11-23 14:20:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3835
1606141500000|2020-11-23 14:25:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3661
1606141800000|2020-11-23 14:30:00|13838.7|13834.7|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|8965
1606142100000|2020-11-23 14:35:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|13180
1606142400000|2020-11-23 14:40:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|1491
1606142700000|2020-11-23 14:45:00|13838.7|13834.7|13834|13830|13838.7|13834.7|13834|13830|12607
1606143000000|2020-11-23 14:50:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13832.5|13828.5|17290
1606143300000|2020-11-23 14:55:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13834|13830|9661
1606143600000|2020-11-23 15:00:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|9171
1606143900000|2020-11-23 15:05:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|7327
1606144200000|2020-11-23 15:10:00|13837.2|13833.2|13832.5|13828.5|13837.2|13833.2|13832.5|13828.5|72203
1606144500000|2020-11-23 15:15:00|13830.9|13826.9|13832.5|13828.5|13834|13830|13830.9|13826.9|5742
1606144800000|2020-11-23 15:20:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|9742
1606145100000|2020-11-23 15:25:00|13834|13830|13837.2|13833.2|13837.2|13833.2|13832.5|13828.5|8394
1606145400000|2020-11-23 15:30:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13834|13830|3818
1606145700000|2020-11-23 15:35:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13832.5|13828.5|6798
1606146000000|2020-11-23 15:40:00|13832.5|13828.5|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|10352
1606146300000|2020-11-23 15:45:00|13834|13830|13834|13830|13834|13830|13834|13830|2791
1606146600000|2020-11-23 15:50:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|29470
1606146900000|2020-11-23 15:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|8412
1606147200000|2020-11-23 16:00:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|6324
1606147500000|2020-11-23 16:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|3387
1606147800000|2020-11-23 16:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|3981
1606148100000|2020-11-23 16:15:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|7618
1606148400000|2020-11-23 16:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|3567
1606148700000|2020-11-23 16:25:00|||||||||7999
1606149000000|2020-11-23 16:30:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|11606
1606149300000|2020-11-23 16:35:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|8146
1606149600000|2020-11-23 16:40:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|3679
1606149900000|2020-11-23 16:45:00|13834|13830|13834|13830|13834|13830|13834|13830|14613
1606150200000|2020-11-23 16:50:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|7986
1606150500000|2020-11-23 16:55:00|||||||||2376
1606150800000|2020-11-23 17:00:00|||||||||5406
1606151100000|2020-11-23 17:05:00|||||||||3765
1606151400000|2020-11-23 17:10:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|5467
1606151700000|2020-11-23 17:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2018
1606152000000|2020-11-23 17:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|2120
1606152300000|2020-11-23 17:25:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|5717
1606152600000|2020-11-23 17:30:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|11147
1606152900000|2020-11-23 17:35:00|||||||||1888
1606153200000|2020-11-23 17:40:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2778
1606153500000|2020-11-23 17:45:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3484
1606153800000|2020-11-23 17:50:00|||||||||38693
1606154100000|2020-11-23 17:55:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|8712
1606154400000|2020-11-23 18:00:00|13837.2|13833.2|13834|13830|13838.7|13834.7|13832.5|13828.5|8994
1606154700000|2020-11-23 18:05:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1654
1606155000000|2020-11-23 18:10:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|7053
1606155300000|2020-11-23 18:15:00|||||||||1268
1606155600000|2020-11-23 18:20:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|51740
1606155900000|2020-11-23 18:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|5990
1606156200000|2020-11-23 18:30:00|||||||||3413
1606156500000|2020-11-23 18:35:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|80218
1606156800000|2020-11-23 18:40:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|100647
1606157100000|2020-11-23 18:45:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|10301
1606157400000|2020-11-23 18:50:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|819
1606157700000|2020-11-23 18:55:00|||||||||1666
1606158000000|2020-11-23 19:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|2562
1606158300000|2020-11-23 19:05:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2080
1606158600000|2020-11-23 19:10:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1154
1606158900000|2020-11-23 19:15:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1946
1606159200000|2020-11-23 19:20:00|||||||||2218
1606159500000|2020-11-23 19:25:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|5826
1606159800000|2020-11-23 19:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|3791
1606160100000|2020-11-23 19:35:00|||||||||1015
1606160400000|2020-11-23 19:40:00|13834|13830|13834|13830|13834|13830|13834|13830|12417
1606160700000|2020-11-23 19:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|2936
1606161000000|2020-11-23 19:50:00|13834|13830|13834|13830|13834|13830|13834|13830|11245
1606161300000|2020-11-23 19:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|14186
1606161600000|2020-11-23 20:00:00|||||||||12956
1606161900000|2020-11-23 20:05:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|7540
1606162200000|2020-11-23 20:10:00|||||||||8269
1606162500000|2020-11-23 20:15:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|11279
1606162800000|2020-11-23 20:20:00|||||||||1039
1606163100000|2020-11-23 20:25:00|||||||||1581
1606163400000|2020-11-23 20:30:00|||||||||18870
1606163700000|2020-11-23 20:35:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|18349
1606164000000|2020-11-23 20:40:00|||||||||4966
1606164300000|2020-11-23 20:45:00|||||||||1962
1606164600000|2020-11-23 20:50:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1090
1606164900000|2020-11-23 20:55:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|7061
1606165200000|2020-11-23 21:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2200
1606165500000|2020-11-23 21:05:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|10567
1606165800000|2020-11-23 21:10:00|||||||||34712
1606166100000|2020-11-23 21:15:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|15501
1606166400000|2020-11-23 21:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|7691
1606166700000|2020-11-23 21:25:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|13417
1606167000000|2020-11-23 21:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|19000
1606167300000|2020-11-23 21:35:00|||||||||267
1606167600000|2020-11-23 21:40:00|13834.8|13830.8|13834|13830|13834.8|13830.8|13834|13830|8539
1606167900000|2020-11-23 21:45:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|3339
1606168200000|2020-11-23 21:50:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|715
1606168500000|2020-11-23 21:55:00|13836.4|13832.4|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|33299
1606172400000|2020-11-23 23:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|197
1606172700000|2020-11-23 23:05:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1021
1606173000000|2020-11-23 23:10:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1189
1606173300000|2020-11-23 23:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|314
1606173600000|2020-11-23 23:20:00|13832.5|13828.5|13826.2|13822.2|13832.5|13828.5|13823.1|13819.1|5624
1606173900000|2020-11-23 23:25:00|13824.7|13820.7|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|1033
1606174200000|2020-11-23 23:30:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1229
1606174500000|2020-11-23 23:35:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13826.2|13822.2|1760
1606174800000|2020-11-23 23:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|550
1606175100000|2020-11-23 23:45:00|13824.7|13820.7|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|882
1606175400000|2020-11-23 23:50:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2666
1606175700000|2020-11-23 23:55:00|||||||||970
1606176000000|2020-11-24 00:00:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|713
1606176300000|2020-11-24 00:05:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|778
1606176600000|2020-11-24 00:10:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|687
1606176900000|2020-11-24 00:15:00|||||||||30170
1606177200000|2020-11-24 00:20:00|||||||||1480
1606177500000|2020-11-24 00:25:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1925
1606177800000|2020-11-24 00:30:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|726
1606178100000|2020-11-24 00:35:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|448
1606178400000|2020-11-24 00:40:00|||||||||153
1606178700000|2020-11-24 00:45:00|||||||||451
1606179000000|2020-11-24 00:50:00|||||||||640
1606179300000|2020-11-24 00:55:00|||||||||205
1606179600000|2020-11-24 01:00:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|9688
1606179900000|2020-11-24 01:05:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|804
1606180200000|2020-11-24 01:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1690
1606180500000|2020-11-24 01:15:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|785
1606180800000|2020-11-24 01:20:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|730
1606181100000|2020-11-24 01:25:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|848
1606181400000|2020-11-24 01:30:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|426
1606181700000|2020-11-24 01:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1198
1606182000000|2020-11-24 01:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|334
1606182300000|2020-11-24 01:45:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|419
1606182600000|2020-11-24 01:50:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|841
1606182900000|2020-11-24 01:55:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1120
1606183200000|2020-11-24 02:00:00|||||||||1399
1606183500000|2020-11-24 02:05:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|189
1606183800000|2020-11-24 02:10:00|||||||||252
1606184100000|2020-11-24 02:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|267
1606184400000|2020-11-24 02:20:00|||||||||431
1606184700000|2020-11-24 02:25:00|||||||||51
1606185000000|2020-11-24 02:30:00|||||||||3327
1606185300000|2020-11-24 02:35:00|||||||||477
1606185600000|2020-11-24 02:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|938
1606185900000|2020-11-24 02:45:00|||||||||2826
1606186200000|2020-11-24 02:50:00|||||||||1125
1606186500000|2020-11-24 02:55:00|||||||||456
1606186800000|2020-11-24 03:00:00|||||||||180
1606187100000|2020-11-24 03:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|2189
1606187400000|2020-11-24 03:10:00|||||||||206
1606187700000|2020-11-24 03:15:00|||||||||160
1606188000000|2020-11-24 03:20:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1194
1606188300000|2020-11-24 03:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|1139
1606188600000|2020-11-24 03:30:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|817
1606188900000|2020-11-24 03:35:00|||||||||461
1606189200000|2020-11-24 03:40:00|||||||||217
1606189500000|2020-11-24 03:45:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|27489
1606189800000|2020-11-24 03:50:00|||||||||1011
1606190100000|2020-11-24 03:55:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|697
1606190400000|2020-11-24 04:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1492
1606190700000|2020-11-24 04:05:00|||||||||1166
1606191000000|2020-11-24 04:10:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|795
1606191300000|2020-11-24 04:15:00|||||||||246
1606191600000|2020-11-24 04:20:00|||||||||166
1606191900000|2020-11-24 04:25:00|||||||||3891
1606192200000|2020-11-24 04:30:00|||||||||514
1606192500000|2020-11-24 04:35:00|||||||||1388
1606192800000|2020-11-24 04:40:00|||||||||152
1606193100000|2020-11-24 04:45:00|||||||||234
1606193400000|2020-11-24 04:50:00|||||||||356
1606193700000|2020-11-24 04:55:00|||||||||8088
1606194000000|2020-11-24 05:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|315
1606194300000|2020-11-24 05:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|258
1606194600000|2020-11-24 05:10:00|||||||||252
1606194900000|2020-11-24 05:15:00|||||||||939
1606195200000|2020-11-24 05:20:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|777
1606195500000|2020-11-24 05:25:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|758
1606195800000|2020-11-24 05:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|549
1606196100000|2020-11-24 05:35:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|520
1606196400000|2020-11-24 05:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|591
1606196700000|2020-11-24 05:45:00|||||||||353
1606197000000|2020-11-24 05:50:00|||||||||2904
1606197300000|2020-11-24 05:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3578
1606197600000|2020-11-24 06:00:00|||||||||657
1606197900000|2020-11-24 06:05:00|||||||||609
1606198200000|2020-11-24 06:10:00|||||||||2082
1606198500000|2020-11-24 06:15:00|||||||||143
1606198800000|2020-11-24 06:20:00|||||||||135
1606199100000|2020-11-24 06:25:00|||||||||384
1606199400000|2020-11-24 06:30:00|||||||||248
1606199700000|2020-11-24 06:35:00|||||||||1022
1606200000000|2020-11-24 06:40:00|||||||||70
1606200300000|2020-11-24 06:45:00|||||||||672
1606200600000|2020-11-24 06:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1215
1606200900000|2020-11-24 06:55:00|||||||||380
1606201200000|2020-11-24 07:00:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|2482
1606201500000|2020-11-24 07:05:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1551
1606201800000|2020-11-24 07:10:00|||||||||1028
1606202100000|2020-11-24 07:15:00|||||||||68
1606202400000|2020-11-24 07:20:00|||||||||275
1606202700000|2020-11-24 07:25:00|||||||||401
1606203000000|2020-11-24 07:30:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|673
1606203300000|2020-11-24 07:35:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|773
1606203600000|2020-11-24 07:40:00|13828.6|13824.6|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|2033
1606203900000|2020-11-24 07:45:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2980
1606204200000|2020-11-24 07:50:00|||||||||1519
1606204500000|2020-11-24 07:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|4735
1606204800000|2020-11-24 08:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|4093
1606205100000|2020-11-24 08:05:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|17773
1606205400000|2020-11-24 08:10:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1202
1606205700000|2020-11-24 08:15:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2566
1606206000000|2020-11-24 08:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1177
1606206300000|2020-11-24 08:25:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|3871
1606206600000|2020-11-24 08:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2533
1606206900000|2020-11-24 08:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1437
1606207200000|2020-11-24 08:40:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1727
1606207500000|2020-11-24 08:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|691
1606207800000|2020-11-24 08:50:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|455
1606208100000|2020-11-24 08:55:00|||||||||825
1606208400000|2020-11-24 09:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|2187
1606208700000|2020-11-24 09:05:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2268
1606209000000|2020-11-24 09:10:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2490
1606209300000|2020-11-24 09:15:00|||||||||2143
1606209600000|2020-11-24 09:20:00|||||||||2649
1606209900000|2020-11-24 09:25:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|5098
1606210200000|2020-11-24 09:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|4593
1606210500000|2020-11-24 09:35:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|10483
1606210800000|2020-11-24 09:40:00|||||||||5586
1606211100000|2020-11-24 09:45:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|12971
1606211400000|2020-11-24 09:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|2010
1606211700000|2020-11-24 09:55:00|||||||||3587
1606212000000|2020-11-24 10:00:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1437
1606212300000|2020-11-24 10:05:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1629
1606212600000|2020-11-24 10:10:00|||||||||2235
1606212900000|2020-11-24 10:15:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|4688
1606213200000|2020-11-24 10:20:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|6009
1606213500000|2020-11-24 10:25:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1770
1606213800000|2020-11-24 10:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|8427
1606214100000|2020-11-24 10:35:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2774
1606214400000|2020-11-24 10:40:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2222
1606214700000|2020-11-24 10:45:00|||||||||8556
1606215000000|2020-11-24 10:50:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|3467
1606215300000|2020-11-24 10:55:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2747
1606215600000|2020-11-24 11:00:00|||||||||5583
1606215900000|2020-11-24 11:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1352
1606216200000|2020-11-24 11:10:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|888
1606216500000|2020-11-24 11:15:00|||||||||2147
1606216800000|2020-11-24 11:20:00|13829.3|13825.3|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|6634
1606217100000|2020-11-24 11:25:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1515
1606217400000|2020-11-24 11:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|6338
1606217700000|2020-11-24 11:35:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|3931
1606218000000|2020-11-24 11:40:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1485
1606218300000|2020-11-24 11:45:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|767
1606218600000|2020-11-24 11:50:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2010
1606218900000|2020-11-24 11:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|2046
1606219200000|2020-11-24 12:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|4063
1606219500000|2020-11-24 12:05:00|||||||||1198
1606219800000|2020-11-24 12:10:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13830.9|13826.9|2031
1606220100000|2020-11-24 12:15:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1749
1606220400000|2020-11-24 12:20:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1199
1606220700000|2020-11-24 12:25:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|1721
1606221000000|2020-11-24 12:30:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|22394
1606221300000|2020-11-24 12:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|12476
1606221600000|2020-11-24 12:40:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|4085
1606221900000|2020-11-24 12:45:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|42441
1606222200000|2020-11-24 12:50:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|3094
1606222500000|2020-11-24 12:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1162
1606222800000|2020-11-24 13:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|6566
1606223100000|2020-11-24 13:05:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|6530
1606223400000|2020-11-24 13:10:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13824.7|13820.7|45186
1606223700000|2020-11-24 13:15:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|22134
1606224000000|2020-11-24 13:20:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|3614
1606224300000|2020-11-24 13:25:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|2875
1606224600000|2020-11-24 13:30:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|18251
1606224900000|2020-11-24 13:35:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13826.2|13822.2|5982
1606225200000|2020-11-24 13:40:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|17502
1606225500000|2020-11-24 13:45:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|9187
1606225800000|2020-11-24 13:50:00|||||||||19106
1606226100000|2020-11-24 13:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|10560
1606226400000|2020-11-24 14:00:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|7254
1606226700000|2020-11-24 14:05:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|46447
1606227000000|2020-11-24 14:10:00|13830.9|13826.9|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|15847
1606227300000|2020-11-24 14:15:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|4224
1606227600000|2020-11-24 14:20:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|5078
1606227900000|2020-11-24 14:25:00|||||||||2883
1606228200000|2020-11-24 14:30:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|8902
1606228500000|2020-11-24 14:35:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|6875
1606228800000|2020-11-24 14:40:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13829.3|13825.3|13743
1606229100000|2020-11-24 14:45:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|11161
1606229400000|2020-11-24 14:50:00|||||||||5082
1606229700000|2020-11-24 14:55:00|13829.3|13825.3|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|28402
1606230000000|2020-11-24 15:00:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|10674
1606230300000|2020-11-24 15:05:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|53967
1606230600000|2020-11-24 15:10:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|15412
1606230900000|2020-11-24 15:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|7536
1606231200000|2020-11-24 15:20:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|7281
1606231500000|2020-11-24 15:25:00|13829.3|13825.3|13826.2|13822.2|13829.3|13825.3|13826.2|13822.2|14336
1606231800000|2020-11-24 15:30:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|10377
1606232100000|2020-11-24 15:35:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|3748
1606232400000|2020-11-24 15:40:00|||||||||9442
1606232700000|2020-11-24 15:45:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|5695
1606233000000|2020-11-24 15:50:00|13824.7|13820.7|13826.2|13822.2|13827.8|13823.8|13824.7|13820.7|12987
1606233300000|2020-11-24 15:55:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|7540
1606233600000|2020-11-24 16:00:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|7165
1606233900000|2020-11-24 16:05:00|||||||||10738
1606234200000|2020-11-24 16:10:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|17470
1606234500000|2020-11-24 16:15:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|6391
1606234800000|2020-11-24 16:20:00|||||||||27854
1606235100000|2020-11-24 16:25:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|8073
1606235400000|2020-11-24 16:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5144
1606235700000|2020-11-24 16:35:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5406
1606236000000|2020-11-24 16:40:00|||||||||4205
1606236300000|2020-11-24 16:45:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|8229
1606236600000|2020-11-24 16:50:00|13824.7|13820.7|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|5493
1606236900000|2020-11-24 16:55:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|10371
1606237200000|2020-11-24 17:00:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|26051
1606237500000|2020-11-24 17:05:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|26773
1606237800000|2020-11-24 17:10:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|13814
1606238100000|2020-11-24 17:15:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|9979
1606238400000|2020-11-24 17:20:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|4616
1606238700000|2020-11-24 17:25:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|12836
1606239000000|2020-11-24 17:30:00|||||||||4161
1606239300000|2020-11-24 17:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|4389
1606239600000|2020-11-24 17:40:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|7038
1606239900000|2020-11-24 17:45:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|4889
1606240200000|2020-11-24 17:50:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|4224
1606240500000|2020-11-24 17:55:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|6616
1606240800000|2020-11-24 18:00:00|13823.1|13819.1|13827.8|13823.8|13827.8|13823.8|13823.1|13819.1|10222
1606241100000|2020-11-24 18:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|5666
1606241400000|2020-11-24 18:10:00|13827.8|13823.8|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|6998
1606241700000|2020-11-24 18:15:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|8027
1606242000000|2020-11-24 18:20:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|19316
1606242300000|2020-11-24 18:25:00|13829.3|13825.3|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|4665
1606242600000|2020-11-24 18:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|8343
1606242900000|2020-11-24 18:35:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|18500
1606243200000|2020-11-24 18:40:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|18301
1606243500000|2020-11-24 18:45:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|6953
1606243800000|2020-11-24 18:50:00|||||||||6713
1606244100000|2020-11-24 18:55:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|4557
1606244400000|2020-11-24 19:00:00|13834|13830|13830.9|13826.9|13834|13830|13830.9|13826.9|8033
1606244700000|2020-11-24 19:05:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|4100
1606245000000|2020-11-24 19:10:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|4081
1606245300000|2020-11-24 19:15:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|5794
1606245600000|2020-11-24 19:20:00|||||||||1734
1606245900000|2020-11-24 19:25:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|4963
1606246200000|2020-11-24 19:30:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|36027
1606246500000|2020-11-24 19:35:00|||||||||30184
1606246800000|2020-11-24 19:40:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|7953
1606247100000|2020-11-24 19:45:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13824.7|13820.7|7984
1606247400000|2020-11-24 19:50:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5532
1606247700000|2020-11-24 19:55:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5813
1606248000000|2020-11-24 20:00:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|8406
1606248300000|2020-11-24 20:05:00|||||||||6824
1606248600000|2020-11-24 20:10:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|7011
1606248900000|2020-11-24 20:15:00|||||||||69090
1606249200000|2020-11-24 20:20:00|||||||||38911
1606249500000|2020-11-24 20:25:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2673
1606249800000|2020-11-24 20:30:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|13397
1606250100000|2020-11-24 20:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1849
1606250400000|2020-11-24 20:40:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|128575
1606250700000|2020-11-24 20:45:00|||||||||23632
1606251000000|2020-11-24 20:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|10412
1606251300000|2020-11-24 20:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|4507
1606251600000|2020-11-24 21:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|32612
1606251900000|2020-11-24 21:05:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|56701
1606252200000|2020-11-24 21:10:00|||||||||5343
1606252500000|2020-11-24 21:15:00|13827|13823|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|6363
1606252800000|2020-11-24 21:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|12297
1606253100000|2020-11-24 21:25:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|3982
1606253400000|2020-11-24 21:30:00|||||||||10636
1606253700000|2020-11-24 21:35:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|3272
1606254000000|2020-11-24 21:40:00|||||||||978
1606254300000|2020-11-24 21:45:00|||||||||14173
1606254600000|2020-11-24 21:50:00|||||||||3797
1606254900000|2020-11-24 21:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|4945
1606258800000|2020-11-24 23:00:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1400
1606259100000|2020-11-24 23:05:00|||||||||48
1606259400000|2020-11-24 23:10:00|||||||||533
1606259700000|2020-11-24 23:15:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|323
1606260000000|2020-11-24 23:20:00|||||||||240
1606260300000|2020-11-24 23:25:00|||||||||1
1606260600000|2020-11-24 23:30:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|506
1606260900000|2020-11-24 23:35:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|593
1606261200000|2020-11-24 23:40:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1078
1606261500000|2020-11-24 23:45:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|879
1606261800000|2020-11-24 23:50:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1045
1606262100000|2020-11-24 23:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|115
1606262400000|2020-11-25 00:00:00|||||||||495
1606262700000|2020-11-25 00:05:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|946
1606263000000|2020-11-25 00:10:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|872
1606263300000|2020-11-25 00:15:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|1802
1606263600000|2020-11-25 00:20:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1197
1606263900000|2020-11-25 00:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|4018
1606264200000|2020-11-25 00:30:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|1281
1606264500000|2020-11-25 00:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1397
1606264800000|2020-11-25 00:40:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|390
1606265100000|2020-11-25 00:45:00|||||||||386
1606265400000|2020-11-25 00:50:00|||||||||303
1606265700000|2020-11-25 00:55:00|||||||||313
1606266000000|2020-11-25 01:00:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|5543
1606266300000|2020-11-25 01:05:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1039
1606266600000|2020-11-25 01:10:00|||||||||312
1606266900000|2020-11-25 01:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1095
1606267200000|2020-11-25 01:20:00|||||||||1571
1606267500000|2020-11-25 01:25:00|||||||||777
1606267800000|2020-11-25 01:30:00|13820|13816|13820|13816|13820|13816|13820|13816|475
1606268100000|2020-11-25 01:35:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|202
1606268400000|2020-11-25 01:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|511
1606268700000|2020-11-25 01:45:00|||||||||417
1606269000000|2020-11-25 01:50:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|389
1606269300000|2020-11-25 01:55:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3235
1606269600000|2020-11-25 02:00:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|631
1606269900000|2020-11-25 02:05:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1837
1606270200000|2020-11-25 02:10:00|||||||||1286
1606270500000|2020-11-25 02:15:00|||||||||52
1606270800000|2020-11-25 02:20:00|||||||||114
1606271100000|2020-11-25 02:25:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1181
1606271400000|2020-11-25 02:30:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1340
1606271700000|2020-11-25 02:35:00|||||||||524
1606272000000|2020-11-25 02:40:00|||||||||370
1606272300000|2020-11-25 02:45:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|667
1606272600000|2020-11-25 02:50:00|||||||||254
1606272900000|2020-11-25 02:55:00|||||||||608
1606273200000|2020-11-25 03:00:00|||||||||103
1606273500000|2020-11-25 03:05:00|||||||||13
1606273800000|2020-11-25 03:10:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1338
1606274100000|2020-11-25 03:15:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1170
1606274400000|2020-11-25 03:20:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1359
1606274700000|2020-11-25 03:25:00|13823.1|13819.1|13822.3|13818.3|13823.1|13819.1|13821.5|13817.5|284
1606275000000|2020-11-25 03:30:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|190
1606275300000|2020-11-25 03:35:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|333
1606275600000|2020-11-25 03:40:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|464
1606275900000|2020-11-25 03:45:00|||||||||143
1606276200000|2020-11-25 03:50:00|||||||||2411
1606276500000|2020-11-25 03:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|947
1606276800000|2020-11-25 04:00:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|251
1606277100000|2020-11-25 04:05:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|503
1606277400000|2020-11-25 04:10:00|||||||||136
1606277700000|2020-11-25 04:15:00|||||||||853
1606278000000|2020-11-25 04:20:00|||||||||391
1606278300000|2020-11-25 04:25:00|||||||||158
1606278600000|2020-11-25 04:30:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|262
1606278900000|2020-11-25 04:35:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|432
1606279200000|2020-11-25 04:40:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1218
1606279500000|2020-11-25 04:45:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1421
1606279800000|2020-11-25 04:50:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|328
1606280100000|2020-11-25 04:55:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|577
1606280400000|2020-11-25 05:00:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|203
1606280700000|2020-11-25 05:05:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|573
1606281000000|2020-11-25 05:10:00|||||||||5127
1606281300000|2020-11-25 05:15:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|821
1606281600000|2020-11-25 05:20:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|337
1606281900000|2020-11-25 05:25:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|128
1606282200000|2020-11-25 05:30:00|||||||||485
1606282500000|2020-11-25 05:35:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2867
1606282800000|2020-11-25 05:40:00|||||||||876
1606283100000|2020-11-25 05:45:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1164
1606283400000|2020-11-25 05:50:00|||||||||1238
1606283700000|2020-11-25 05:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|393
1606284000000|2020-11-25 06:00:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|445
1606284300000|2020-11-25 06:05:00|||||||||563
1606284600000|2020-11-25 06:10:00|||||||||1156
1606284900000|2020-11-25 06:15:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|520
1606285200000|2020-11-25 06:20:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|564
1606285500000|2020-11-25 06:25:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1650
1606285800000|2020-11-25 06:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|486
1606286100000|2020-11-25 06:35:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|795
1606286400000|2020-11-25 06:40:00|||||||||176
1606286700000|2020-11-25 06:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|548
1606287000000|2020-11-25 06:50:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|600
1606287300000|2020-11-25 06:55:00|||||||||765
1606287600000|2020-11-25 07:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|3840
1606287900000|2020-11-25 07:05:00|||||||||515
1606288200000|2020-11-25 07:10:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1249
1606288500000|2020-11-25 07:15:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1024
1606288800000|2020-11-25 07:20:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1706
1606289100000|2020-11-25 07:25:00|||||||||2972
1606289400000|2020-11-25 07:30:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2676
1606289700000|2020-11-25 07:35:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|5752
1606290000000|2020-11-25 07:40:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|882
1606290300000|2020-11-25 07:45:00|||||||||886
1606290600000|2020-11-25 07:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|2248
1606290900000|2020-11-25 07:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|5083
1606291200000|2020-11-25 08:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1252
1606291500000|2020-11-25 08:05:00|13827.8|13823.8|13826.2|13822.2|13829.3|13825.3|13824.7|13820.7|6153
1606291800000|2020-11-25 08:10:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|1924
1606292100000|2020-11-25 08:15:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1041
1606292400000|2020-11-25 08:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|2638
1606292700000|2020-11-25 08:25:00|13827.8|13823.8|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|1123
1606293000000|2020-11-25 08:30:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|3011
1606293300000|2020-11-25 08:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|560
1606293600000|2020-11-25 08:40:00|13826.2|13822.2|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|2433
1606293900000|2020-11-25 08:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2989
1606294200000|2020-11-25 08:50:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|2272
1606294500000|2020-11-25 08:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1431
1606294800000|2020-11-25 09:00:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|3498
1606295100000|2020-11-25 09:05:00|||||||||8007
1606295400000|2020-11-25 09:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1845
1606295700000|2020-11-25 09:15:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1940
1606296000000|2020-11-25 09:20:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3773
1606296300000|2020-11-25 09:25:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|3121
1606296600000|2020-11-25 09:30:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13832.5|13828.5|2339
1606296900000|2020-11-25 09:35:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1019
1606297200000|2020-11-25 09:40:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|3045
1606297500000|2020-11-25 09:45:00|||||||||484
1606297800000|2020-11-25 09:50:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|1562
1606298100000|2020-11-25 09:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|2384
1606298400000|2020-11-25 10:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|11747
1606298700000|2020-11-25 10:05:00|||||||||765
1606299000000|2020-11-25 10:10:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|2529
1606299300000|2020-11-25 10:15:00|||||||||1190
1606299600000|2020-11-25 10:20:00|||||||||4190
1606299900000|2020-11-25 10:25:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|3436
1606300200000|2020-11-25 10:30:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2274
1606300500000|2020-11-25 10:35:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|673
1606300800000|2020-11-25 10:40:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|2640
1606301100000|2020-11-25 10:45:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|3838
1606301400000|2020-11-25 10:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|4526
1606301700000|2020-11-25 10:55:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|5393
1606302000000|2020-11-25 11:00:00|||||||||4104
1606302300000|2020-11-25 11:05:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1385
1606302600000|2020-11-25 11:10:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1080
1606302900000|2020-11-25 11:15:00|||||||||3898
1606303200000|2020-11-25 11:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1364
1606303500000|2020-11-25 11:25:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1697
1606303800000|2020-11-25 11:30:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1090
1606304100000|2020-11-25 11:35:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1917
1606304400000|2020-11-25 11:40:00|13837.2|13833.2|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|2862
1606304700000|2020-11-25 11:45:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|3133
1606305000000|2020-11-25 11:50:00|||||||||367
1606305300000|2020-11-25 11:55:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1216
1606305600000|2020-11-25 12:00:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|4166
1606305900000|2020-11-25 12:05:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1842
1606306200000|2020-11-25 12:10:00|13834|13830|13834|13830|13834|13830|13834|13830|1430
1606306500000|2020-11-25 12:15:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1725
1606306800000|2020-11-25 12:20:00|||||||||1816
1606307100000|2020-11-25 12:25:00|||||||||2493
1606307400000|2020-11-25 12:30:00|||||||||3596
1606307700000|2020-11-25 12:35:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|563
1606308000000|2020-11-25 12:40:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2770
1606308300000|2020-11-25 12:45:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1402
1606308600000|2020-11-25 12:50:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2659
1606308900000|2020-11-25 12:55:00|||||||||11996
1606309200000|2020-11-25 13:00:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|2832
1606309500000|2020-11-25 13:05:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|1375
1606309800000|2020-11-25 13:10:00|13834|13830|13830.9|13826.9|13834|13830|13830.9|13826.9|4398
1606310100000|2020-11-25 13:15:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|12847
1606310400000|2020-11-25 13:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|5457
1606310700000|2020-11-25 13:25:00|13831.7|13827.7|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|5916
1606311000000|2020-11-25 13:30:00|13829.3|13825.3|13834|13830|13834|13830|13829.3|13825.3|5659
1606311300000|2020-11-25 13:35:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|3866
1606311600000|2020-11-25 13:40:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|3303
1606311900000|2020-11-25 13:45:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1494
1606312200000|2020-11-25 13:50:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|3789
1606312500000|2020-11-25 13:55:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|4095
1606312800000|2020-11-25 14:00:00|13835.6|13831.6|13836.4|13832.4|13837.2|13833.2|13835.6|13831.6|6273
1606313100000|2020-11-25 14:05:00|13835.6|13831.6|13832.5|13828.5|13837.2|13833.2|13832.5|13828.5|4729
1606313400000|2020-11-25 14:10:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|7428
1606313700000|2020-11-25 14:15:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|4534
1606314000000|2020-11-25 14:20:00|13834|13830|13834|13830|13834|13830|13834|13830|3454
1606314300000|2020-11-25 14:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3374
1606314600000|2020-11-25 14:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1094
1606314900000|2020-11-25 14:35:00|||||||||5630
1606315200000|2020-11-25 14:40:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|8302
1606315500000|2020-11-25 14:45:00|13838.7|13834.7|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|5509
1606315800000|2020-11-25 14:50:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|3881
1606316100000|2020-11-25 14:55:00|13840.3|13836.3|13840.3|13836.3|13843.4|13839.4|13840.3|13836.3|6669
1606316400000|2020-11-25 15:00:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13840.3|13836.3|13204
1606316700000|2020-11-25 15:05:00|13845|13841|13843.4|13839.4|13845|13841|13841.8|13837.8|19996
1606317000000|2020-11-25 15:10:00|13845|13841|13843.4|13839.4|13845|13841|13841.8|13837.8|14981
1606317300000|2020-11-25 15:15:00|13841.8|13837.8|13843.4|13839.4|13845|13841|13841.8|13837.8|30584
1606317600000|2020-11-25 15:20:00|13841.8|13837.8|13846.5|13842.5|13848.1|13844.1|13841.8|13837.8|18242
1606317900000|2020-11-25 15:25:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13845|13841|4098
1606318200000|2020-11-25 15:30:00|||||||||1469
1606318500000|2020-11-25 15:35:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|10885
1606318800000|2020-11-25 15:40:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|3542
1606319100000|2020-11-25 15:45:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2528
1606319400000|2020-11-25 15:50:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|10645
1606319700000|2020-11-25 15:55:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|6257
1606320000000|2020-11-25 16:00:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|5644
1606320300000|2020-11-25 16:05:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|2355
1606320600000|2020-11-25 16:10:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|2353
1606320900000|2020-11-25 16:15:00|||||||||7236
1606321200000|2020-11-25 16:20:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|21360
1606321500000|2020-11-25 16:25:00|||||||||10318
1606321800000|2020-11-25 16:30:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|20964
1606322100000|2020-11-25 16:35:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|12060
1606322400000|2020-11-25 16:40:00|||||||||3153
1606322700000|2020-11-25 16:45:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|5765
1606323000000|2020-11-25 16:50:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3580
1606323300000|2020-11-25 16:55:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|12794
1606323600000|2020-11-25 17:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1118
1606323900000|2020-11-25 17:05:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|3190
1606324200000|2020-11-25 17:10:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|8717
1606324500000|2020-11-25 17:15:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|5252
1606324800000|2020-11-25 17:20:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|2808
1606325100000|2020-11-25 17:25:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|1723
1606325400000|2020-11-25 17:30:00|||||||||930
1606325700000|2020-11-25 17:35:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|825
1606326000000|2020-11-25 17:40:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1129
1606326300000|2020-11-25 17:45:00|||||||||667
1606326600000|2020-11-25 17:50:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|4015
1606326900000|2020-11-25 17:55:00|||||||||2166
1606327200000|2020-11-25 18:00:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|963
1606327500000|2020-11-25 18:05:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|5117
1606327800000|2020-11-25 18:10:00|||||||||1375
1606328100000|2020-11-25 18:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|2021
1606328400000|2020-11-25 18:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1404
1606328700000|2020-11-25 18:25:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1425
1606329000000|2020-11-25 18:30:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|3587
1606329300000|2020-11-25 18:35:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|3802
1606329600000|2020-11-25 18:40:00|13834|13830|13834|13830|13834|13830|13834|13830|1199
1606329900000|2020-11-25 18:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|966
1606330200000|2020-11-25 18:50:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|469
1606330500000|2020-11-25 18:55:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13834|13830|4141
1606330800000|2020-11-25 19:00:00|13834|13830|13838.7|13834.7|13841.8|13837.8|13834|13830|6603
1606331100000|2020-11-25 19:05:00|13840.3|13836.3|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|16569
1606331400000|2020-11-25 19:10:00|13838.7|13834.7|13840.3|13836.3|13841.8|13837.8|13837.2|13833.2|6957
1606331700000|2020-11-25 19:15:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|6421
1606332000000|2020-11-25 19:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|3185
1606332300000|2020-11-25 19:25:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13832.5|13828.5|6290
1606332600000|2020-11-25 19:30:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2340
1606332900000|2020-11-25 19:35:00|||||||||5356
1613986500000|2021-02-22 09:35:00|13414.5|13410.5|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1376
1613986800000|2021-02-22 09:40:00|13415.3|13411.3|13418.4|13414.4|13420|13416|13414.5|13410.5|842
1613987100000|2021-02-22 09:45:00|13419.2|13415.2|13416.8|13412.8|13420|13416|13416.8|13412.8|1698
1613987400000|2021-02-22 09:50:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|1419
1613987700000|2021-02-22 09:55:00|13419.2|13415.2|13418.4|13414.4|13420|13416|13418.4|13414.4|905
1613988000000|2021-02-22 10:00:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|577
1613988300000|2021-02-22 10:05:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|864
1613988600000|2021-02-22 10:10:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|679
1613988900000|2021-02-22 10:15:00|13420.8|13416.8|13424.7|13420.7|13424.7|13420.7|13420|13416|7347
1613989200000|2021-02-22 10:20:00|13423.1|13419.1|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1286
1613989500000|2021-02-22 10:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|646
1613989800000|2021-02-22 10:30:00|13421.5|13417.5|13420|13416|13422.3|13418.3|13420|13416|2349
1613990100000|2021-02-22 10:35:00|13418.4|13414.4|13418.4|13414.4|13419.2|13415.2|13418.4|13414.4|2064
1613990400000|2021-02-22 10:40:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|1858
1613990700000|2021-02-22 10:45:00|13419.2|13415.2|13418.4|13414.4|13420|13416|13416.8|13412.8|1108
1613991000000|2021-02-22 10:50:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|891
1613991300000|2021-02-22 10:55:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|438
1613991600000|2021-02-22 11:00:00|13416.1|13412.1|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|616
1613991900000|2021-02-22 11:05:00|13414.5|13410.5|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|3545
1613992200000|2021-02-22 11:10:00|||||||||3869
1613992500000|2021-02-22 11:15:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|5520
1613992800000|2021-02-22 11:20:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|27052
1613993100000|2021-02-22 11:25:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|548
1613993400000|2021-02-22 11:30:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|395
1613993700000|2021-02-22 11:35:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|411
1613994000000|2021-02-22 11:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|148
1613994300000|2021-02-22 11:45:00|13415.3|13411.3|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|198
1613994600000|2021-02-22 11:50:00|13412.2|13408.2|13410.6|13406.6|13413.7|13409.7|13410.6|13406.6|5122
1613994900000|2021-02-22 11:55:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|3596
1613995200000|2021-02-22 12:00:00|13407.5|13403.5|13409|13405|13409|13405|13405.9|13401.9|2571
1613995500000|2021-02-22 12:05:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|339
1613995800000|2021-02-22 12:10:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|199
1613996100000|2021-02-22 12:15:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|817
1613996400000|2021-02-22 12:20:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|2858
1613996700000|2021-02-22 12:25:00|13409.8|13405.8|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|1073
1613997000000|2021-02-22 12:30:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1704
1613997300000|2021-02-22 12:35:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|1735
1613997600000|2021-02-22 12:40:00|13405.1|13401.1|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|2128
1613997900000|2021-02-22 12:45:00|13406.7|13402.7|13407.5|13403.5|13409|13405|13405.9|13401.9|2047
1613998200000|2021-02-22 12:50:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|2644
1613998500000|2021-02-22 12:55:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|1159
1613998800000|2021-02-22 13:00:00|13408.3|13404.3|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|7703
1613999100000|2021-02-22 13:05:00|13409|13405|13412.2|13408.2|13413.7|13409.7|13409|13405|3891
1613999400000|2021-02-22 13:10:00|13413.7|13409.7|13418.4|13414.4|13420|13416|13413.7|13409.7|28301
1613999700000|2021-02-22 13:15:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|3410
1614000000000|2021-02-22 13:20:00|13423.1|13419.1|13423.1|13419.1|13427.8|13423.8|13421.5|13417.5|8896
1614000300000|2021-02-22 13:25:00|13424.7|13420.7|13423.1|13419.1|13426.2|13422.2|13420|13416|4175
1614000600000|2021-02-22 13:30:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|3158
1614000900000|2021-02-22 13:35:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|9441
1614001200000|2021-02-22 13:40:00|13426.2|13422.2|13435.6|13431.6|13437.2|13433.2|13426.2|13422.2|6579
1614001500000|2021-02-22 13:45:00|13434|13430|13438.7|13434.7|13440.3|13436.3|13432.5|13428.5|3871
1614001800000|2021-02-22 13:50:00|13437.2|13433.2|13437.2|13433.2|13440.3|13436.3|13435.6|13431.6|40203
1614002100000|2021-02-22 13:55:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|6343
1614002400000|2021-02-22 14:00:00|13434.8|13430.8|13432.5|13428.5|13437.2|13433.2|13430.9|13426.9|9416
1614002700000|2021-02-22 14:05:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13432.5|13428.5|3276
1614003000000|2021-02-22 14:10:00|13436.4|13432.4|13434|13430|13437.2|13433.2|13429.3|13425.3|12162
1614003300000|2021-02-22 14:15:00|13435.6|13431.6|13430.9|13426.9|13435.6|13431.6|13429.3|13425.3|3424
1614003600000|2021-02-22 14:20:00|13432.5|13428.5|13429.3|13425.3|13434|13430|13429.3|13425.3|9073
1614003900000|2021-02-22 14:25:00|13428.6|13424.6|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|1527
1614004200000|2021-02-22 14:30:00|13429.3|13425.3|13445|13441|13445|13441|13424.7|13420.7|11721
1614004500000|2021-02-22 14:35:00|13444.2|13440.2|13437.2|13433.2|13445|13441|13434|13430|5086
1614004800000|2021-02-22 14:40:00|13438.7|13434.7|13445|13441|13445|13441|13437.2|13433.2|10542
1614005100000|2021-02-22 14:45:00|13443.4|13439.4|13445|13441|13451.2|13447.2|13443.4|13439.4|5036
1614005400000|2021-02-22 14:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13441.8|13437.8|6281
1614005700000|2021-02-22 14:55:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|4558
1614006000000|2021-02-22 15:00:00|13445|13441|13440.3|13436.3|13445|13441|13440.3|13436.3|3452
1614006300000|2021-02-22 15:05:00|13441.8|13437.8|13435.6|13431.6|13441.8|13437.8|13434|13430|5081
1614006600000|2021-02-22 15:10:00|13434.8|13430.8|13437.2|13433.2|13438.7|13434.7|13434.8|13430.8|7683
1614006900000|2021-02-22 15:15:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|5753
1614007200000|2021-02-22 15:20:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13435.6|13431.6|4220
1614007500000|2021-02-22 15:25:00|13440.3|13436.3|13445|13441|13445|13441|13438.7|13434.7|4599
1614007800000|2021-02-22 15:30:00|13444.2|13440.2|13445|13441|13446.5|13442.5|13441.8|13437.8|6089
1614008100000|2021-02-22 15:35:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|5509
1614008400000|2021-02-22 15:40:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|2790
1614008700000|2021-02-22 15:45:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13438.7|13434.7|4804
1614009000000|2021-02-22 15:50:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1907
1614009300000|2021-02-22 15:55:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|2114
1614009600000|2021-02-22 16:00:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|27908
1614009900000|2021-02-22 16:05:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2300
1614010200000|2021-02-22 16:10:00|13439.5|13435.5|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|2985
1614010500000|2021-02-22 16:15:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|2311
1614010800000|2021-02-22 16:20:00|13437.9|13433.9|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|4767
1614011100000|2021-02-22 16:25:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|3709
1614011400000|2021-02-22 16:30:00|13436.4|13432.4|13434|13430|13437.2|13433.2|13434|13430|1896
1614011700000|2021-02-22 16:35:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|2505
1614012000000|2021-02-22 16:40:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|2602
1614012300000|2021-02-22 16:45:00|13440.3|13436.3|13440.3|13436.3|13443.4|13439.4|13438.7|13434.7|3163
1614012600000|2021-02-22 16:50:00|13438.7|13434.7|13437.2|13433.2|13440.3|13436.3|13435.6|13431.6|1698
1614012900000|2021-02-22 16:55:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2740
1614013200000|2021-02-22 17:00:00|13437.2|13433.2|13430.9|13426.9|13437.2|13433.2|13430.9|13426.9|5785
1614013500000|2021-02-22 17:05:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|1471
1614013800000|2021-02-22 17:10:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|6315
1614014100000|2021-02-22 17:15:00|13433.3|13429.3|13434|13430|13434|13430|13432.5|13428.5|1506
1614014400000|2021-02-22 17:20:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|3595
1614014700000|2021-02-22 17:25:00|13434.8|13430.8|13430.9|13426.9|13435.6|13431.6|13429.3|13425.3|2170
1614015000000|2021-02-22 17:30:00|13430.1|13426.1|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|6391
1614015300000|2021-02-22 17:35:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|44553
1614015600000|2021-02-22 17:40:00|13430.1|13426.1|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|8485
1614015900000|2021-02-22 17:45:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|9403
1614016200000|2021-02-22 17:50:00|13430.1|13426.1|13430.9|13426.9|13430.9|13426.9|13427.8|13423.8|1815
1614016500000|2021-02-22 17:55:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|1482
1614016800000|2021-02-22 18:00:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|805
1614017100000|2021-02-22 18:05:00|13430.9|13426.9|13434|13430|13435.6|13431.6|13430.9|13426.9|7741
1614017400000|2021-02-22 18:10:00|13432.5|13428.5|13427.8|13423.8|13434|13430|13426.2|13422.2|7802
1614017700000|2021-02-22 18:15:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1798
1614018000000|2021-02-22 18:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|1739
1614018300000|2021-02-22 18:25:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|44649
1614018600000|2021-02-22 18:30:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|16146
1614018900000|2021-02-22 18:35:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|17903
1614019200000|2021-02-22 18:40:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1748
1614019500000|2021-02-22 18:45:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|2243
1614019800000|2021-02-22 18:50:00|13427.8|13423.8|13424.7|13420.7|13429.3|13425.3|13424.7|13420.7|1958
1614020100000|2021-02-22 18:55:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|2734
1614020400000|2021-02-22 19:00:00|13427.8|13423.8|13428.6|13424.6|13429.3|13425.3|13426.2|13422.2|3505
1614020700000|2021-02-22 19:05:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|4226
1614021000000|2021-02-22 19:10:00|13426.2|13422.2|13429.3|13425.3|13430.9|13426.9|13426.2|13422.2|14496
1614021300000|2021-02-22 19:15:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1215
1614021600000|2021-02-22 19:20:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|2653
1614021900000|2021-02-22 19:25:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|7644
1614022200000|2021-02-22 19:30:00|13425.4|13421.4|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|10697
1614022500000|2021-02-22 19:35:00|13427|13423|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|2170
1614022800000|2021-02-22 19:40:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|5939
1614023100000|2021-02-22 19:45:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|8671
1614023400000|2021-02-22 19:50:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|6483
1614023700000|2021-02-22 19:55:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|5145
1614024000000|2021-02-22 20:00:00|13423.1|13419.1|13418.4|13414.4|13424.7|13420.7|13418.4|13414.4|20377
1614024300000|2021-02-22 20:05:00|13419.2|13415.2|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|4411
1614024600000|2021-02-22 20:10:00|13422.3|13418.3|13418.4|13414.4|13423.1|13419.1|13418.4|13414.4|9956
1614024900000|2021-02-22 20:15:00|13420|13416|13423.1|13419.1|13424.7|13420.7|13418.4|13414.4|1721
1614025200000|2021-02-22 20:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|12593
1614025500000|2021-02-22 20:25:00|13423.1|13419.1|13426.2|13422.2|13427|13423|13423.1|13419.1|1459
1614025800000|2021-02-22 20:30:00|13427|13423|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|2681
1614026100000|2021-02-22 20:35:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|4655
1614026400000|2021-02-22 20:40:00|13426.2|13422.2|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|9093
1614026700000|2021-02-22 20:45:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|5488
1614027000000|2021-02-22 20:50:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1406
1614027300000|2021-02-22 20:55:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|2674
1614027600000|2021-02-22 21:00:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|8797
1614027900000|2021-02-22 21:05:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1644
1614028200000|2021-02-22 21:10:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|32873
1614028500000|2021-02-22 21:15:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|7414
1614028800000|2021-02-22 21:20:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|5094
1614029100000|2021-02-22 21:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|689
1614029400000|2021-02-22 21:30:00|||||||||1279
1614029700000|2021-02-22 21:35:00|||||||||673
1614030000000|2021-02-22 21:40:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|35128
1614030300000|2021-02-22 21:45:00|||||||||218
1614030600000|2021-02-22 21:50:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|691
1614030900000|2021-02-22 21:55:00|||||||||4477
1614034800000|2021-02-22 23:00:00|13427|13423|13432.5|13428.5|13432.5|13428.5|13427|13423|717
1614035100000|2021-02-22 23:05:00|||||||||335
1614035400000|2021-02-22 23:10:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|232
1614035700000|2021-02-22 23:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|372
1614036000000|2021-02-22 23:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|186
1614036300000|2021-02-22 23:25:00|||||||||658
1614036600000|2021-02-22 23:30:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|456
1614036900000|2021-02-22 23:35:00|13436.4|13432.4|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|119
1614037200000|2021-02-22 23:40:00|13434|13430|13434|13430|13434|13430|13434|13430|74
1614037500000|2021-02-22 23:45:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13
1614037800000|2021-02-22 23:50:00|||||||||17
1614038100000|2021-02-22 23:55:00|||||||||15
1614038400000|2021-02-23 00:00:00|13434|13430|13434|13430|13434|13430|13434|13430|24
1614038700000|2021-02-23 00:05:00|||||||||7
1614039000000|2021-02-23 00:10:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434.8|13430.8|51
1614039300000|2021-02-23 00:15:00|13434.8|13430.8|13434|13430|13434.8|13430.8|13432.5|13428.5|1149
1614039600000|2021-02-23 00:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|82
1614039900000|2021-02-23 00:25:00|||||||||19
1614040200000|2021-02-23 00:30:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|119
1614040500000|2021-02-23 00:35:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|116
1614040800000|2021-02-23 00:40:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13434|13430|169
1614041100000|2021-02-23 00:45:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|68
1614041400000|2021-02-23 00:50:00|13437.9|13433.9|13437.2|13433.2|13437.9|13433.9|13437.2|13433.2|301
1614041700000|2021-02-23 00:55:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|33
1614042000000|2021-02-23 01:00:00|||||||||70
1614042300000|2021-02-23 01:05:00|||||||||41
1614042600000|2021-02-23 01:10:00|||||||||4730
1614042900000|2021-02-23 01:15:00|13434|13430|13434|13430|13434|13430|13434|13430|209
1614043200000|2021-02-23 01:20:00|||||||||37
1614043500000|2021-02-23 01:25:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|422
1614043800000|2021-02-23 01:30:00|13434|13430|13430.9|13426.9|13434|13430|13429.3|13425.3|360
1614044100000|2021-02-23 01:35:00|||||||||550
1614044400000|2021-02-23 01:40:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|200
1614044700000|2021-02-23 01:45:00|||||||||86
1614045000000|2021-02-23 01:50:00|||||||||136
1614045300000|2021-02-23 01:55:00|||||||||375
1614045600000|2021-02-23 02:00:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|637
1614045900000|2021-02-23 02:05:00|13431.7|13427.7|13432.5|13428.5|13432.5|13428.5|13431.7|13427.7|372
1614046200000|2021-02-23 02:10:00|||||||||122
1614046500000|2021-02-23 02:15:00|||||||||88
1614046800000|2021-02-23 02:20:00|13434|13430|13434|13430|13434|13430|13434|13430|298
1614047100000|2021-02-23 02:25:00|13434.8|13430.8|13434|13430|13435.6|13431.6|13434|13430|1827
1614047400000|2021-02-23 02:30:00|||||||||134
1614047700000|2021-02-23 02:35:00|||||||||95
1614048000000|2021-02-23 02:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|406
1614048300000|2021-02-23 02:45:00|||||||||235
1614048600000|2021-02-23 02:50:00|||||||||174
1614048900000|2021-02-23 02:55:00|||||||||365
1614049200000|2021-02-23 03:00:00|||||||||108
1614049500000|2021-02-23 03:05:00|||||||||94
1614049800000|2021-02-23 03:10:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|214
1614050100000|2021-02-23 03:15:00|13436.4|13432.4|13438.7|13434.7|13438.7|13434.7|13436.4|13432.4|463
1614050400000|2021-02-23 03:20:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|769
1614050700000|2021-02-23 03:25:00|||||||||157
1614051000000|2021-02-23 03:30:00|||||||||122
1614051300000|2021-02-23 03:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|357
1614051600000|2021-02-23 03:40:00|||||||||71
1614051900000|2021-02-23 03:45:00|||||||||69
1614052200000|2021-02-23 03:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|786
1614052500000|2021-02-23 03:55:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|162
1614052800000|2021-02-23 04:00:00|13436.4|13432.4|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|129
1614053100000|2021-02-23 04:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|1437
1614053400000|2021-02-23 04:10:00|||||||||58
1614053700000|2021-02-23 04:15:00|||||||||58
1614054000000|2021-02-23 04:20:00|||||||||149
1614054300000|2021-02-23 04:25:00|||||||||59
1614054600000|2021-02-23 04:30:00|||||||||79
1614054900000|2021-02-23 04:35:00|13434|13430|13434|13430|13434|13430|13434|13430|142
1614055200000|2021-02-23 04:40:00|||||||||73
1614055500000|2021-02-23 04:45:00|||||||||66
1614055800000|2021-02-23 04:50:00|||||||||67
1614056100000|2021-02-23 04:55:00|||||||||70
1614056400000|2021-02-23 05:00:00|||||||||45
1614056700000|2021-02-23 05:05:00|||||||||1077
1614057000000|2021-02-23 05:10:00|||||||||193
1614057300000|2021-02-23 05:15:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|618
1614057600000|2021-02-23 05:20:00|||||||||50
1614057900000|2021-02-23 05:25:00|||||||||948
1614058200000|2021-02-23 05:30:00|||||||||4967
1614058500000|2021-02-23 05:35:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|442
1614058800000|2021-02-23 05:40:00|||||||||88
1614059100000|2021-02-23 05:45:00|||||||||71
1614059400000|2021-02-23 05:50:00|||||||||100
1614059700000|2021-02-23 05:55:00|13434|13430|13434|13430|13434|13430|13434|13430|226
1614060000000|2021-02-23 06:00:00|13433.3|13429.3|13432.5|13428.5|13434|13430|13432.5|13428.5|225
1614060300000|2021-02-23 06:05:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|138
1614060600000|2021-02-23 06:10:00|||||||||240
1614060900000|2021-02-23 06:15:00|||||||||321
1614061200000|2021-02-23 06:20:00|||||||||23
1614061500000|2021-02-23 06:25:00|||||||||22
1614061800000|2021-02-23 06:30:00|||||||||176
1614062100000|2021-02-23 06:35:00|13434|13430|13434|13430|13434|13430|13434|13430|222
1614062400000|2021-02-23 06:40:00|13432.5|13428.5|13433.3|13429.3|13434|13430|13432.5|13428.5|3926
1614062700000|2021-02-23 06:45:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|265
1614063000000|2021-02-23 06:50:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|592
1614063300000|2021-02-23 06:55:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|816
1614063600000|2021-02-23 07:00:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|1139
1614063900000|2021-02-23 07:05:00|13435.6|13431.6|13430.9|13426.9|13435.6|13431.6|13430.9|13426.9|687
1614064200000|2021-02-23 07:10:00|13430.1|13426.1|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|2142
1614064500000|2021-02-23 07:15:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|1928
1614064800000|2021-02-23 07:20:00|13434|13430|13429.3|13425.3|13435.6|13431.6|13429.3|13425.3|994
1614065100000|2021-02-23 07:25:00|13428.6|13424.6|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1251
1614065400000|2021-02-23 07:30:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|843
1614065700000|2021-02-23 07:35:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|792
1614066000000|2021-02-23 07:40:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|881
1614066300000|2021-02-23 07:45:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|209
1614066600000|2021-02-23 07:50:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1113
1614066900000|2021-02-23 07:55:00|13427|13423|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|386
1614067200000|2021-02-23 08:00:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13423.1|13419.1|2412
1614067500000|2021-02-23 08:05:00|13426.2|13422.2|13430.1|13426.1|13432.5|13428.5|13426.2|13422.2|16002
1614067800000|2021-02-23 08:10:00|13429.3|13425.3|13426.2|13422.2|13430.9|13426.9|13426.2|13422.2|1426
1614068100000|2021-02-23 08:15:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|672
1614068400000|2021-02-23 08:20:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1052
1614068700000|2021-02-23 08:25:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|11682
1614069000000|2021-02-23 08:30:00|13427|13423|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|1576
1614069300000|2021-02-23 08:35:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|2156
1614069600000|2021-02-23 08:40:00|13423.9|13419.9|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2378
1614069900000|2021-02-23 08:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|798
1614070200000|2021-02-23 08:50:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|2164
1614070500000|2021-02-23 08:55:00|13421.5|13417.5|13418.4|13414.4|13423.1|13419.1|13418.4|13414.4|1456
1614070800000|2021-02-23 09:00:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|1765
1614071100000|2021-02-23 09:05:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13420|13416|1032
1614071400000|2021-02-23 09:10:00|13422.3|13418.3|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|911
1614071700000|2021-02-23 09:15:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|1514
1614072000000|2021-02-23 09:20:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|1010
1614072300000|2021-02-23 09:25:00|13420.8|13416.8|13418.4|13414.4|13421.5|13417.5|13416.8|13412.8|1740
1614072600000|2021-02-23 09:30:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|4628
1614072900000|2021-02-23 09:35:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|866
1614073200000|2021-02-23 09:40:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2048
1614073500000|2021-02-23 09:45:00|13423.9|13419.9|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|3738
1614073800000|2021-02-23 09:50:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|23235
1614074100000|2021-02-23 09:55:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|4080
1614074400000|2021-02-23 10:00:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|3164
1614074700000|2021-02-23 10:05:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|2381
1614075000000|2021-02-23 10:10:00|13423.9|13419.9|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|2317
1614075300000|2021-02-23 10:15:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|748
1614075600000|2021-02-23 10:20:00|13425.4|13421.4|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1616
1614075900000|2021-02-23 10:25:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|1278
1614076200000|2021-02-23 10:30:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1177
1614076500000|2021-02-23 10:35:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|6355
1614076800000|2021-02-23 10:40:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|743
1614077100000|2021-02-23 10:45:00|13430.9|13426.9|13431.7|13427.7|13432.5|13428.5|13430.9|13426.9|1037
1614077400000|2021-02-23 10:50:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|1153
1614077700000|2021-02-23 10:55:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|1434
1614078000000|2021-02-23 11:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1089
1614078300000|2021-02-23 11:05:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1260
1614078600000|2021-02-23 11:10:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|2159
1614078900000|2021-02-23 11:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1337
1614079200000|2021-02-23 11:20:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|490
1614079500000|2021-02-23 11:25:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1244
1614079800000|2021-02-23 11:30:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1427
1614080100000|2021-02-23 11:35:00|13427|13423|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|12977
1614080400000|2021-02-23 11:40:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|870
1614080700000|2021-02-23 11:45:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|742
1614081000000|2021-02-23 11:50:00|13427|13423|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|5287
1614081300000|2021-02-23 11:55:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|1014
1614081600000|2021-02-23 12:00:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|10589
1614081900000|2021-02-23 12:05:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1499
1614082200000|2021-02-23 12:10:00|13427.8|13423.8|13430.9|13426.9|13430.9|13426.9|13427.8|13423.8|1705
1614082500000|2021-02-23 12:15:00|13431.7|13427.7|13434|13430|13434|13430|13430.9|13426.9|2165
1614082800000|2021-02-23 12:20:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|10305
1614083100000|2021-02-23 12:25:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2490
1614083400000|2021-02-23 12:30:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|14180
1614083700000|2021-02-23 12:35:00|13434|13430|13434|13430|13434|13430|13434|13430|5299
1614084000000|2021-02-23 12:40:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|1879
1614084300000|2021-02-23 12:45:00|13433.3|13429.3|13434|13430|13434|13430|13432.5|13428.5|2769
1614084600000|2021-02-23 12:50:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13429.3|13425.3|3009
1614084900000|2021-02-23 12:55:00|||||||||870
1614085200000|2021-02-23 13:00:00|13432.5|13428.5|13438.7|13434.7|13438.7|13434.7|13432.5|13428.5|3183
1614085500000|2021-02-23 13:05:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13434|13430|3077
1614085800000|2021-02-23 13:10:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13434|13430|4007
1614086100000|2021-02-23 13:15:00|13436.4|13432.4|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|8579
1614086400000|2021-02-23 13:20:00|13434|13430|13429.3|13425.3|13434|13430|13426.2|13422.2|5261
1614086700000|2021-02-23 13:25:00|13430.1|13426.1|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|3105
1614087000000|2021-02-23 13:30:00|13430.1|13426.1|13432.5|13428.5|13432.5|13428.5|13430.1|13426.1|1235
1614087300000|2021-02-23 13:35:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13426.2|13422.2|4502
1614087600000|2021-02-23 13:40:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|3792
1614087900000|2021-02-23 13:45:00|13430.1|13426.1|13427.8|13423.8|13430.9|13426.9|13426.2|13422.2|4389
1614088200000|2021-02-23 13:50:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|85018
1614088500000|2021-02-23 13:55:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|9911
1614088800000|2021-02-23 14:00:00|13425.4|13421.4|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|36512
1614089100000|2021-02-23 14:05:00|13424.7|13420.7|13420|13416|13424.7|13420.7|13418.4|13414.4|20438
1614089400000|2021-02-23 14:10:00|13418.4|13414.4|13420|13416|13421.5|13417.5|13418.4|13414.4|5212
1614089700000|2021-02-23 14:15:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13416.8|13412.8|15799
1614090000000|2021-02-23 14:20:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13415.3|13411.3|5328
1614090300000|2021-02-23 14:25:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13416.8|13412.8|16616
1614090600000|2021-02-23 14:30:00|13420|13416|13429.3|13425.3|13430.9|13426.9|13420|13416|16427
1614090900000|2021-02-23 14:35:00|13427.8|13423.8|13430.9|13426.9|13434|13430|13427.8|13423.8|11152
1614091200000|2021-02-23 14:40:00|13432.5|13428.5|13438.7|13434.7|13438.7|13434.7|13432.5|13428.5|10017
1614091500000|2021-02-23 14:45:00|13437.2|13433.2|13443.4|13439.4|13443.4|13439.4|13437.2|13433.2|52995
1614091800000|2021-02-23 14:50:00|13441.8|13437.8|13435.6|13431.6|13445|13441|13432.5|13428.5|18229
1614092100000|2021-02-23 14:55:00|13434|13430|13430.9|13426.9|13435.6|13431.6|13430.9|13426.9|8235
1614092400000|2021-02-23 15:00:00|13432.5|13428.5|13415.3|13411.3|13432.5|13428.5|13413.7|13409.7|28327
1614092700000|2021-02-23 15:05:00|13416.8|13412.8|13427.8|13423.8|13427.8|13423.8|13415.3|13411.3|122741
1614093000000|2021-02-23 15:10:00|13429.3|13425.3|13426.2|13422.2|13430.9|13426.9|13426.2|13422.2|9228
1614093300000|2021-02-23 15:15:00|13427.8|13423.8|13421.5|13417.5|13427.8|13423.8|13421.5|13417.5|10571
1614093600000|2021-02-23 15:20:00|13423.1|13419.1|13424.7|13420.7|13427.8|13423.8|13421.5|13417.5|23056
1614093900000|2021-02-23 15:25:00|13425.4|13421.4|13435.6|13431.6|13435.6|13431.6|13424.7|13420.7|14052
1614094200000|2021-02-23 15:30:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13434|13430|9805
1614094500000|2021-02-23 15:35:00|13441.1|13437.1|13438.7|13434.7|13441.8|13437.8|13435.6|13431.6|8645
1614094800000|2021-02-23 15:40:00|13437.2|13433.2|13445|13441|13446.5|13442.5|13437.2|13433.2|31597
1614095100000|2021-02-23 15:45:00|13443.4|13439.4|13443.4|13439.4|13448.1|13444.1|13442.6|13438.6|24142
1614095400000|2021-02-23 15:50:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|63739
1614095700000|2021-02-23 15:55:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|4142
1614096000000|2021-02-23 16:00:00|13440.3|13436.3|13432.5|13428.5|13440.3|13436.3|13432.5|13428.5|10575
1614096300000|2021-02-23 16:05:00|13430.9|13426.9|13432.5|13428.5|13435.6|13431.6|13429.3|13425.3|3861
1614096600000|2021-02-23 16:10:00|13434|13430|13440.3|13436.3|13440.3|13436.3|13432.5|13428.5|93263
1614096900000|2021-02-23 16:15:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|15562
1614097200000|2021-02-23 16:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|4262
1614097500000|2021-02-23 16:25:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|19852
1614097800000|2021-02-23 16:30:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|6065
1614098100000|2021-02-23 16:35:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|14237
1614098400000|2021-02-23 16:40:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|8590
1614098700000|2021-02-23 16:45:00|13438.7|13434.7|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|11934
1614099000000|2021-02-23 16:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|6370
1614099300000|2021-02-23 16:55:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|7240
1614099600000|2021-02-23 17:00:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|2638
1614099900000|2021-02-23 17:05:00|13440.3|13436.3|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|4639
1614100200000|2021-02-23 17:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|16916
1614100500000|2021-02-23 17:15:00|13441.8|13437.8|13441.1|13437.1|13441.8|13437.8|13438.7|13434.7|8711
1614100800000|2021-02-23 17:20:00|13441.8|13437.8|13438.7|13434.7|13443.4|13439.4|13438.7|13434.7|25316
1614101100000|2021-02-23 17:25:00|13437.2|13433.2|13434|13430|13437.2|13433.2|13434|13430|5243
1614101400000|2021-02-23 17:30:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2493
1614101700000|2021-02-23 17:35:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|4732
1614102000000|2021-02-23 17:40:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|3566
1614102300000|2021-02-23 17:45:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|8269
1614102600000|2021-02-23 17:50:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|13785
1614102900000|2021-02-23 17:55:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|3003
1614103200000|2021-02-23 18:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|5141
1614103500000|2021-02-23 18:05:00|13430.9|13426.9|13432.5|13428.5|13434|13430|13430.9|13426.9|3231
1614103800000|2021-02-23 18:10:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|7711
1614104100000|2021-02-23 18:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3400
1614104400000|2021-02-23 18:20:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|5214
1614104700000|2021-02-23 18:25:00|13437.9|13433.9|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|5303
1614105000000|2021-02-23 18:30:00|13440.3|13436.3|13435.6|13431.6|13440.3|13436.3|13435.6|13431.6|6773
1614105300000|2021-02-23 18:35:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|3713
1614105600000|2021-02-23 18:40:00|13435.6|13431.6|13438.7|13434.7|13440.3|13436.3|13435.6|13431.6|24980
1614105900000|2021-02-23 18:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|7490
1614106200000|2021-02-23 18:50:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|4829
1614106500000|2021-02-23 18:55:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2812
1614106800000|2021-02-23 19:00:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|14601
1614107100000|2021-02-23 19:05:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|7974
1614107400000|2021-02-23 19:10:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|4308
1614107700000|2021-02-23 19:15:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1879
1614108000000|2021-02-23 19:20:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|27404
1614108300000|2021-02-23 19:25:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|82361
1614108600000|2021-02-23 19:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|3428
1614108900000|2021-02-23 19:35:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|5695
1614109200000|2021-02-23 19:40:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|3503
1614109500000|2021-02-23 19:45:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|4675
1614109800000|2021-02-23 19:50:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|6468
1614110100000|2021-02-23 19:55:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13434|13430|8760
1614110400000|2021-02-23 20:00:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|4843
1614110700000|2021-02-23 20:05:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|27279
1614111000000|2021-02-23 20:10:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|11568
1614111300000|2021-02-23 20:15:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|12605
1614111600000|2021-02-23 20:20:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|35539
1614111900000|2021-02-23 20:25:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|9278
1614112200000|2021-02-23 20:30:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|2609
1614112500000|2021-02-23 20:35:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1456
1614112800000|2021-02-23 20:40:00|13434|13430|13434|13430|13434|13430|13434|13430|24457
1614113100000|2021-02-23 20:45:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|1369
1614113400000|2021-02-23 20:50:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|3087
1614113700000|2021-02-23 20:55:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2836
1614114000000|2021-02-23 21:00:00|13438.7|13434.7|13441.8|13437.8|13441.8|13437.8|13437.2|13433.2|10388
1614114300000|2021-02-23 21:05:00|13441.1|13437.1|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|115905
1614114600000|2021-02-23 21:10:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|20059
1614114900000|2021-02-23 21:15:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|3694
1614115200000|2021-02-23 21:20:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1605
1614115500000|2021-02-23 21:25:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|2092
1614115800000|2021-02-23 21:30:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|3705
1614116100000|2021-02-23 21:35:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|8808
1614116400000|2021-02-23 21:40:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|5801
1614116700000|2021-02-23 21:45:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|5496
1614117000000|2021-02-23 21:50:00|||||||||3603
1614117300000|2021-02-23 21:55:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|2444
1614121200000|2021-02-23 23:00:00|13451.2|13447.2|13462.2|13458.2|13463.7|13459.7|13451.2|13447.2|2695
1614121500000|2021-02-23 23:05:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|1565
1614121800000|2021-02-23 23:10:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|3834
1614122100000|2021-02-23 23:15:00|13459.8|13455.8|13462.2|13458.2|13463.7|13459.7|13459|13455|1732
1614122400000|2021-02-23 23:20:00|13460.6|13456.6|13457.5|13453.5|13462.2|13458.2|13457.5|13453.5|1083
1614122700000|2021-02-23 23:25:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|1565
1614123000000|2021-02-23 23:30:00|13459|13455|13452.8|13448.8|13459|13455|13452.8|13448.8|2248
1614123300000|2021-02-23 23:35:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|2355
1614123600000|2021-02-23 23:40:00|13453.6|13449.6|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|354
1614123900000|2021-02-23 23:45:00|||||||||344
1614124200000|2021-02-23 23:50:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|123
1614124500000|2021-02-23 23:55:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|287
1614124800000|2021-02-24 00:00:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|2705
1614125100000|2021-02-24 00:05:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2540
1614125400000|2021-02-24 00:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|726
1614125700000|2021-02-24 00:15:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|532
1614126000000|2021-02-24 00:20:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|273
1614126300000|2021-02-24 00:25:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|535
1614126600000|2021-02-24 00:30:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1165
1614126900000|2021-02-24 00:35:00|13450.4|13446.4|13448.1|13444.1|13450.4|13446.4|13448.1|13444.1|549
1614127200000|2021-02-24 00:40:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|431
1614127500000|2021-02-24 00:45:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|327
1614127800000|2021-02-24 00:50:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1044
1614128100000|2021-02-24 00:55:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|594
1614128400000|2021-02-24 01:00:00|13449.7|13445.7|13455.9|13451.9|13455.9|13451.9|13449.7|13445.7|3093
1614128700000|2021-02-24 01:05:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|740
1614129000000|2021-02-24 01:10:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|599
1614129300000|2021-02-24 01:15:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|431
1614129600000|2021-02-24 01:20:00|13446.5|13442.5|13441.8|13437.8|13448.1|13444.1|13440.3|13436.3|1364
1614129900000|2021-02-24 01:25:00|13442.6|13438.6|13446.5|13442.5|13446.5|13442.5|13442.6|13438.6|611
1614130200000|2021-02-24 01:30:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|472
1614130500000|2021-02-24 01:35:00|13447.3|13443.3|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|646
1614130800000|2021-02-24 01:40:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|871
1614131100000|2021-02-24 01:45:00|13448.1|13444.1|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|4235
1614131400000|2021-02-24 01:50:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|295
1614131700000|2021-02-24 01:55:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13446.5|13442.5|727
1614132000000|2021-02-24 02:00:00|13450.4|13446.4|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|726
1614132300000|2021-02-24 02:05:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|159
1614132600000|2021-02-24 02:10:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|492
1614132900000|2021-02-24 02:15:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|142
1614133200000|2021-02-24 02:20:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1058
1614133500000|2021-02-24 02:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|531
1614133800000|2021-02-24 02:30:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|994
1614134100000|2021-02-24 02:35:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|459
1614134400000|2021-02-24 02:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1067
1614134700000|2021-02-24 02:45:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|452
1614135000000|2021-02-24 02:50:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|493
1614135300000|2021-02-24 02:55:00|13455.1|13451.1|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|98
1614135600000|2021-02-24 03:00:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1288
1614135900000|2021-02-24 03:05:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|187
1614136200000|2021-02-24 03:10:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|578
1614136500000|2021-02-24 03:15:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|359
1614136800000|2021-02-24 03:20:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|769
1614137100000|2021-02-24 03:25:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|665
1614137400000|2021-02-24 03:30:00|13455.9|13451.9|13451.2|13447.2|13455.9|13451.9|13451.2|13447.2|623
1614137700000|2021-02-24 03:35:00|13452|13448|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|441
1614138000000|2021-02-24 03:40:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|670
1614138300000|2021-02-24 03:45:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|154
1614138600000|2021-02-24 03:50:00|13450.4|13446.4|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1418
1614138900000|2021-02-24 03:55:00|||||||||186
1614139200000|2021-02-24 04:00:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|401
1614139500000|2021-02-24 04:05:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|612
1614139800000|2021-02-24 04:10:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|740
1614140100000|2021-02-24 04:15:00|||||||||1803
1614140400000|2021-02-24 04:20:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|180
1614140700000|2021-02-24 04:25:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|480
1614141000000|2021-02-24 04:30:00|||||||||2311
1614141300000|2021-02-24 04:35:00|13453.6|13449.6|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|409
1614141600000|2021-02-24 04:40:00|13455.1|13451.1|13455.9|13451.9|13455.9|13451.9|13455.1|13451.1|2841
1614141900000|2021-02-24 04:45:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|295
1614142200000|2021-02-24 04:50:00|13456.7|13452.7|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|489
1614142500000|2021-02-24 04:55:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|220
1614142800000|2021-02-24 05:00:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|365
1614143100000|2021-02-24 05:05:00|||||||||119
1614143400000|2021-02-24 05:10:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|391
1614143700000|2021-02-24 05:15:00|13455.1|13451.1|13452.8|13448.8|13455.1|13451.1|13452.8|13448.8|439
1614144000000|2021-02-24 05:20:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|499
1614144300000|2021-02-24 05:25:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|852
1614144600000|2021-02-24 05:30:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|2198
1614144900000|2021-02-24 05:35:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|386
1614145200000|2021-02-24 05:40:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|240
1614145500000|2021-02-24 05:45:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|364
1614145800000|2021-02-24 05:50:00|13453.6|13449.6|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|6194
1614146100000|2021-02-24 05:55:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|1044
1614146400000|2021-02-24 06:00:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|336
1614146700000|2021-02-24 06:05:00|||||||||430
1614147000000|2021-02-24 06:10:00|13454.3|13450.3|13459|13455|13459|13455|13454.3|13450.3|374
1614147300000|2021-02-24 06:15:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1160
1614147600000|2021-02-24 06:20:00|13459|13455|13459|13455|13459|13455|13459|13455|418
1614147900000|2021-02-24 06:25:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|958
1614148200000|2021-02-24 06:30:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1181
1614148500000|2021-02-24 06:35:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|712
1614148800000|2021-02-24 06:40:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|495
1614149100000|2021-02-24 06:45:00|||||||||554
1614149400000|2021-02-24 06:50:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|307
1614149700000|2021-02-24 06:55:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|931
1614150000000|2021-02-24 07:00:00|13459.8|13455.8|13457.5|13453.5|13459.8|13455.8|13455.9|13451.9|652
1614150300000|2021-02-24 07:05:00|13455.9|13451.9|13452.8|13448.8|13455.9|13451.9|13452.8|13448.8|7477
1614150600000|2021-02-24 07:10:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|2082
1614150900000|2021-02-24 07:15:00|13452.8|13448.8|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|3853
1614151200000|2021-02-24 07:20:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|530
1614151500000|2021-02-24 07:25:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|6626
1614151800000|2021-02-24 07:30:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1235
1614152100000|2021-02-24 07:35:00|13452.8|13448.8|13451.2|13447.2|13454.3|13450.3|13449.7|13445.7|1661
1614152400000|2021-02-24 07:40:00|13450.4|13446.4|13452.8|13448.8|13452.8|13448.8|13450.4|13446.4|976
1614152700000|2021-02-24 07:45:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1219
1614153000000|2021-02-24 07:50:00|||||||||454
1614153300000|2021-02-24 07:55:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|1602
1614153600000|2021-02-24 08:00:00|13451.2|13447.2|13455.9|13451.9|13455.9|13451.9|13451.2|13447.2|4567
1614153900000|2021-02-24 08:05:00|13454.3|13450.3|13449.7|13445.7|13454.3|13450.3|13448.1|13444.1|2186
1614154200000|2021-02-24 08:10:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|18474
1614154500000|2021-02-24 08:15:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|11214
1614154800000|2021-02-24 08:20:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|4756
1614155100000|2021-02-24 08:25:00|13449.7|13445.7|13445|13441|13449.7|13445.7|13445|13441|4286
1614155400000|2021-02-24 08:30:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|3750
1614155700000|2021-02-24 08:35:00|13441.8|13437.8|13443.4|13439.4|13445|13441|13441.8|13437.8|1877
1614156000000|2021-02-24 08:40:00|13445|13441|13445|13441|13445|13441|13445|13441|2302
1614156300000|2021-02-24 08:45:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|2411
1614156600000|2021-02-24 08:50:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|1425
1614156900000|2021-02-24 08:55:00|13440.3|13436.3|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|5843
1614157200000|2021-02-24 09:00:00|13437.2|13433.2|13440.3|13436.3|13441.8|13437.8|13437.2|13433.2|2606
1614157500000|2021-02-24 09:05:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|1956
1614157800000|2021-02-24 09:10:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1323
1614158100000|2021-02-24 09:15:00|13441.8|13437.8|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|834
1614158400000|2021-02-24 09:20:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1582
1614158700000|2021-02-24 09:25:00|13441.8|13437.8|13441.1|13437.1|13441.8|13437.8|13440.3|13436.3|3808
1614159000000|2021-02-24 09:30:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2135
1614159300000|2021-02-24 09:35:00|13441.1|13437.1|13437.2|13433.2|13441.8|13437.8|13437.2|13433.2|2657
1614159600000|2021-02-24 09:40:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1412
1614159900000|2021-02-24 09:45:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|3879
1614160200000|2021-02-24 09:50:00|13434.8|13430.8|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|2866
1614160500000|2021-02-24 09:55:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|4043
1614160800000|2021-02-24 10:00:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1904
1614161100000|2021-02-24 10:05:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2468
1614161400000|2021-02-24 10:10:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|5728
1614161700000|2021-02-24 10:15:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13432.5|13428.5|31138
1614162000000|2021-02-24 10:20:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13434|13430|2607
1614162300000|2021-02-24 10:25:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13434|13430|3632
1614162600000|2021-02-24 10:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|4628
1614162900000|2021-02-24 10:35:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1396
1614163200000|2021-02-24 10:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|21104
1614163500000|2021-02-24 10:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|2690
1614163800000|2021-02-24 10:50:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|2122
1614164100000|2021-02-24 10:55:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|2680
1614164400000|2021-02-24 11:00:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|5708
1614164700000|2021-02-24 11:05:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|6967
1614165000000|2021-02-24 11:10:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1216
1614165300000|2021-02-24 11:15:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|3015
1614165600000|2021-02-24 11:20:00|13431.7|13427.7|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|4080
1614165900000|2021-02-24 11:25:00|13431.7|13427.7|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|1127
1614166200000|2021-02-24 11:30:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|1941
1614166500000|2021-02-24 11:35:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1218
1614166800000|2021-02-24 11:40:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|5415
1614167100000|2021-02-24 11:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1857
1614167400000|2021-02-24 11:50:00|||||||||1444
1614167700000|2021-02-24 11:55:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1582
1614168000000|2021-02-24 12:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|2968
1614168300000|2021-02-24 12:05:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|7855
1614168600000|2021-02-24 12:10:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1843
1614168900000|2021-02-24 12:15:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|322
1614169200000|2021-02-24 12:20:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|1357
1614169500000|2021-02-24 12:25:00|13432.5|13428.5|13429.3|13425.3|13434|13430|13429.3|13425.3|3888
1614169800000|2021-02-24 12:30:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|2636
1614170100000|2021-02-24 12:35:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|7338
1614170400000|2021-02-24 12:40:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2734
1614170700000|2021-02-24 12:45:00|13430.9|13426.9|13426.2|13422.2|13430.9|13426.9|13426.2|13422.2|1338
1614171000000|2021-02-24 12:50:00|13427.8|13423.8|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|5246
1614171300000|2021-02-24 12:55:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|10645
1614171600000|2021-02-24 13:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|3493
1614171900000|2021-02-24 13:05:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|5260
1614172200000|2021-02-24 13:10:00|13422.3|13418.3|13420|13416|13423.1|13419.1|13418.4|13414.4|10889
1614172500000|2021-02-24 13:15:00|13418.4|13414.4|13410.6|13406.6|13420|13416|13410.6|13406.6|6122
1614172800000|2021-02-24 13:20:00|13412.2|13408.2|13413.7|13409.7|13416.8|13412.8|13410.6|13406.6|10849
1614173100000|2021-02-24 13:25:00|13415.3|13411.3|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|12177
1614173400000|2021-02-24 13:30:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|19352
1614173700000|2021-02-24 13:35:00|13410.6|13406.6|13407.5|13403.5|13412.2|13408.2|13407.5|13403.5|25380
1614174000000|2021-02-24 13:40:00|13409|13405|13404.3|13400.3|13410.6|13406.6|13402.8|13398.8|20280
1614174300000|2021-02-24 13:45:00|13402.8|13398.8|13390.3|13386.3|13404.3|13400.3|13390.3|13386.3|19071
1614174600000|2021-02-24 13:50:00|13391.8|13387.8|13391.8|13387.8|13396.5|13392.5|13390.3|13386.3|23196
1614174900000|2021-02-24 13:55:00|13390.3|13386.3|13396.5|13392.5|13396.5|13392.5|13387.2|13383.2|7675
1614175200000|2021-02-24 14:00:00|13398.1|13394.1|13399.7|13395.7|13401.2|13397.2|13396.5|13392.5|9847
1614175500000|2021-02-24 14:05:00|13398.9|13394.9|13395|13391|13399.7|13395.7|13395|13391|4835
1614175800000|2021-02-24 14:10:00|13396.5|13392.5|13396.5|13392.5|13399.7|13395.7|13391.8|13387.8|16947
1614176100000|2021-02-24 14:15:00|13395|13391|13388.7|13384.7|13395|13391|13388.7|13384.7|5583
1614176400000|2021-02-24 14:20:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13384|13380|6747
1614176700000|2021-02-24 14:25:00|13393.4|13389.4|13387.2|13383.2|13393.4|13389.4|13385.6|13381.6|10626
1614177000000|2021-02-24 14:30:00|13385.6|13381.6|13379.3|13375.3|13385.6|13381.6|13377.8|13373.8|23661
1614177300000|2021-02-24 14:35:00|13380.9|13376.9|13385.6|13381.6|13385.6|13381.6|13377.8|13373.8|11830
1614177600000|2021-02-24 14:40:00|13387.2|13383.2|13385.6|13381.6|13393.4|13389.4|13385.6|13381.6|25673
1614177900000|2021-02-24 14:45:00|13384|13380|13382.5|13378.5|13387.2|13383.2|13382.5|13378.5|27800
1614178200000|2021-02-24 14:50:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13382.5|13378.5|14356
1614178500000|2021-02-24 14:55:00|13387.2|13383.2|13384|13380|13387.2|13383.2|13382.5|13378.5|15024
1614178800000|2021-02-24 15:00:00|13382.5|13378.5|13390.3|13386.3|13391.8|13387.8|13382.5|13378.5|19601
1614179100000|2021-02-24 15:05:00|13388.7|13384.7|13390.3|13386.3|13391.8|13387.8|13387.2|13383.2|11970
1614179400000|2021-02-24 15:10:00|13391.8|13387.8|13387.2|13383.2|13391.8|13387.8|13385.6|13381.6|4182
1614179700000|2021-02-24 15:15:00|13388.7|13384.7|13398.1|13394.1|13399.7|13395.7|13388.7|13384.7|9525
1614180000000|2021-02-24 15:20:00|13399.7|13395.7|13405.9|13401.9|13407.5|13403.5|13396.5|13392.5|8997
1614180300000|2021-02-24 15:25:00|13407.5|13403.5|13399.7|13395.7|13407.5|13403.5|13398.1|13394.1|14887
1614180600000|2021-02-24 15:30:00|13398.1|13394.1|13399.7|13395.7|13404.3|13400.3|13396.5|13392.5|7922
1614180900000|2021-02-24 15:35:00|13401.2|13397.2|13398.1|13394.1|13401.2|13397.2|13393.4|13389.4|20858
1614181200000|2021-02-24 15:40:00|13396.5|13392.5|13399.7|13395.7|13401.2|13397.2|13396.5|13392.5|4552
1614181500000|2021-02-24 15:45:00|13398.1|13394.1|13402.8|13398.8|13402.8|13398.8|13398.1|13394.1|6005
1614181800000|2021-02-24 15:50:00|13401.2|13397.2|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|12285
1614182100000|2021-02-24 15:55:00|13401.2|13397.2|13407.5|13403.5|13407.5|13403.5|13401.2|13397.2|12730
1614182400000|2021-02-24 16:00:00|13405.9|13401.9|13404.3|13400.3|13409|13405|13404.3|13400.3|10485
1614182700000|2021-02-24 16:05:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13399.7|13395.7|11416
1614183000000|2021-02-24 16:10:00|13404.3|13400.3|13407.5|13403.5|13410.6|13406.6|13404.3|13400.3|7625
1614183300000|2021-02-24 16:15:00|13409|13405|13409|13405|13409|13405|13405.9|13401.9|6675
1614183600000|2021-02-24 16:20:00|13410.6|13406.6|13415.3|13411.3|13416.8|13412.8|13409|13405|5293
1614183900000|2021-02-24 16:25:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13412.2|13408.2|8511
1614184200000|2021-02-24 16:30:00|13412.2|13408.2|13412.2|13408.2|13415.3|13411.3|13410.6|13406.6|16577
1614184500000|2021-02-24 16:35:00|13413.7|13409.7|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|10632
1614184800000|2021-02-24 16:40:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13409|13405|7597
1614185100000|2021-02-24 16:45:00|13409|13405|13412.2|13408.2|13412.2|13408.2|13409|13405|3380
1614185400000|2021-02-24 16:50:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|8894
1614185700000|2021-02-24 16:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2625
1614186000000|2021-02-24 17:00:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|10121
1614186300000|2021-02-24 17:05:00|13413.7|13409.7|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|4766
1614186600000|2021-02-24 17:10:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|6034
1614186900000|2021-02-24 17:15:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|5430
1614187200000|2021-02-24 17:20:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|8270
1614187500000|2021-02-24 17:25:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|1951
1614187800000|2021-02-24 17:30:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|5585
1614188100000|2021-02-24 17:35:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|3279
1614188400000|2021-02-24 17:40:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|6275
1614188700000|2021-02-24 17:45:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|9802
1614189000000|2021-02-24 17:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2007
1614189300000|2021-02-24 17:55:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|5031
1614189600000|2021-02-24 18:00:00|13416.8|13412.8|13409|13405|13418.4|13414.4|13409|13405|12650
1614189900000|2021-02-24 18:05:00|13409.8|13405.8|13410.6|13406.6|13413.7|13409.7|13407.5|13403.5|6207
1614190200000|2021-02-24 18:10:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|4625
1614190500000|2021-02-24 18:15:00|13412.2|13408.2|13416.8|13412.8|13418.4|13414.4|13412.2|13408.2|3789
1614190800000|2021-02-24 18:20:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|3971
1614191100000|2021-02-24 18:25:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|14445
1614191400000|2021-02-24 18:30:00|13420.8|13416.8|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|5062
1614191700000|2021-02-24 18:35:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|6200
1614192000000|2021-02-24 18:40:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|3579
1614192300000|2021-02-24 18:45:00|13413.7|13409.7|13410.6|13406.6|13415.3|13411.3|13409|13405|3827
1614192600000|2021-02-24 18:50:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13409|13405|2338
1614192900000|2021-02-24 18:55:00|13412.2|13408.2|13409|13405|13412.2|13408.2|13409|13405|1974
1614193200000|2021-02-24 19:00:00|13407.5|13403.5|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|10336
1614193500000|2021-02-24 19:05:00|13412.2|13408.2|13416.8|13412.8|13418.4|13414.4|13412.2|13408.2|47750
1614193800000|2021-02-24 19:10:00|13415.3|13411.3|13418.4|13414.4|13420|13416|13415.3|13411.3|115500
1614194100000|2021-02-24 19:15:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2906
1614194400000|2021-02-24 19:20:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|3257
1614194700000|2021-02-24 19:25:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13415.3|13411.3|7329
1614195000000|2021-02-24 19:30:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2758
1614195300000|2021-02-24 19:35:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|7901
1614195600000|2021-02-24 19:40:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|13216
1614195900000|2021-02-24 19:45:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|3259
1614196200000|2021-02-24 19:50:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|3361
1614196500000|2021-02-24 19:55:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13405.9|13401.9|14279
1614196800000|2021-02-24 20:00:00|13412.2|13408.2|13416.8|13412.8|13416.8|13412.8|13410.6|13406.6|16299
1614197100000|2021-02-24 20:05:00|13415.3|13411.3|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|8594
1614197400000|2021-02-24 20:10:00|13412.2|13408.2|13416.8|13412.8|13416.8|13412.8|13412.2|13408.2|2875
1614197700000|2021-02-24 20:15:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|5139
1614198000000|2021-02-24 20:20:00|13418.4|13414.4|13413.7|13409.7|13418.4|13414.4|13413.7|13409.7|3813
1614198300000|2021-02-24 20:25:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|3387
1614198600000|2021-02-24 20:30:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|10055
1614198900000|2021-02-24 20:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|4507
1614199200000|2021-02-24 20:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2694
1614199500000|2021-02-24 20:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|11078
1614199800000|2021-02-24 20:50:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|4810
1614200100000|2021-02-24 20:55:00|13418.4|13414.4|13418.4|13414.4|13421.5|13417.5|13416.8|13412.8|6568
1614200400000|2021-02-24 21:00:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|24427
1614200700000|2021-02-24 21:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|4675
1614201000000|2021-02-24 21:10:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|18948
1614201300000|2021-02-24 21:15:00|13423.1|13419.1|13418.4|13414.4|13423.1|13419.1|13418.4|13414.4|4915
1614201600000|2021-02-24 21:20:00|13420|13416|13413.7|13409.7|13420|13416|13413.7|13409.7|4723
1614201900000|2021-02-24 21:25:00|13415.3|13411.3|13409|13405|13415.3|13411.3|13409|13405|6178
1614202200000|2021-02-24 21:30:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2357
1614202500000|2021-02-24 21:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1155
1614202800000|2021-02-24 21:40:00|13416.8|13412.8|13421.5|13417.5|13421.5|13417.5|13416.8|13412.8|2536
1614203100000|2021-02-24 21:45:00|13423.1|13419.1|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|6226
1614203400000|2021-02-24 21:50:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|8678
1614203700000|2021-02-24 21:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|2199
1614207600000|2021-02-24 23:00:00|13416.1|13412.1|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|1320
1614207900000|2021-02-24 23:05:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|759
1614208200000|2021-02-24 23:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|127
1614208500000|2021-02-24 23:15:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|82
1614208800000|2021-02-24 23:20:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|911
1614209100000|2021-02-24 23:25:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|355
1614209400000|2021-02-24 23:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|98
1614209700000|2021-02-24 23:35:00|||||||||47
1614210000000|2021-02-24 23:40:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|371
1614210300000|2021-02-24 23:45:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|792
1614210600000|2021-02-24 23:50:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|453
1614210900000|2021-02-24 23:55:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|672
1614211200000|2021-02-25 00:00:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|838
1614211500000|2021-02-25 00:05:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|854
1614211800000|2021-02-25 00:10:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|799
1614212100000|2021-02-25 00:15:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|1231
1614212400000|2021-02-25 00:20:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|451
1614212700000|2021-02-25 00:25:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2441
1614213000000|2021-02-25 00:30:00|13413.7|13409.7|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|2261
1614213300000|2021-02-25 00:35:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|798
1614213600000|2021-02-25 00:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|3107
1614213900000|2021-02-25 00:45:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|415
1614214200000|2021-02-25 00:50:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1599
1614214500000|2021-02-25 00:55:00|13409|13405|13402.8|13398.8|13409|13405|13402.8|13398.8|8976
1614214800000|2021-02-25 01:00:00|13404.3|13400.3|13399.7|13395.7|13405.9|13401.9|13399.7|13395.7|4178
1614215100000|2021-02-25 01:05:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13396.5|13392.5|7261
1614215400000|2021-02-25 01:10:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|2919
1614215700000|2021-02-25 01:15:00|13401.2|13397.2|13399.7|13395.7|13404.3|13400.3|13399.7|13395.7|2431
1614216000000|2021-02-25 01:20:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|1494
1614216300000|2021-02-25 01:25:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|1465
1614216600000|2021-02-25 01:30:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|523
1614216900000|2021-02-25 01:35:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|924
1614217200000|2021-02-25 01:40:00|13398.9|13394.9|13395|13391|13398.9|13394.9|13395|13391|879
1614217500000|2021-02-25 01:45:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|504
1614217800000|2021-02-25 01:50:00|13396.5|13392.5|13391.8|13387.8|13396.5|13392.5|13391.8|13387.8|491
1614218100000|2021-02-25 01:55:00|13393.4|13389.4|13390.3|13386.3|13393.4|13389.4|13387.2|13383.2|3570
1614218400000|2021-02-25 02:00:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13391.8|13387.8|2659
1614218700000|2021-02-25 02:05:00|13395|13391|13393.4|13389.4|13395|13391|13391.8|13387.8|1021
1614219000000|2021-02-25 02:10:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|1261
1614219300000|2021-02-25 02:15:00|13388.7|13384.7|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|2294
1614219600000|2021-02-25 02:20:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|394
1614219900000|2021-02-25 02:25:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|849
1614220200000|2021-02-25 02:30:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|2846
1614220500000|2021-02-25 02:35:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13395|13391|1134
1614220800000|2021-02-25 02:40:00|13398.1|13394.1|13395|13391|13398.1|13394.1|13395|13391|682
1614221100000|2021-02-25 02:45:00|13393.4|13389.4|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|701
1614221400000|2021-02-25 02:50:00|13395|13391|13395|13391|13395|13391|13395|13391|97
1614221700000|2021-02-25 02:55:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|896
1614222000000|2021-02-25 03:00:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|370
1614222300000|2021-02-25 03:05:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1275
1614222600000|2021-02-25 03:10:00|||||||||530
1614222900000|2021-02-25 03:15:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|554
1614223200000|2021-02-25 03:20:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|483
1614223500000|2021-02-25 03:25:00|||||||||24
1614223800000|2021-02-25 03:30:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|1593
1614224100000|2021-02-25 03:35:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|494
1614224400000|2021-02-25 03:40:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|760
1614224700000|2021-02-25 03:45:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|901
1614225000000|2021-02-25 03:50:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|195
1614225300000|2021-02-25 03:55:00|||||||||29
1614225600000|2021-02-25 04:00:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|107
1614225900000|2021-02-25 04:05:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|48
1614226200000|2021-02-25 04:10:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|178
1614226500000|2021-02-25 04:15:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|103
1614226800000|2021-02-25 04:20:00|||||||||564
1614227100000|2021-02-25 04:25:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1061
1614227400000|2021-02-25 04:30:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1264
1614227700000|2021-02-25 04:35:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|2008
1614228000000|2021-02-25 04:40:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|364
1614228300000|2021-02-25 04:45:00|||||||||7
1614228600000|2021-02-25 04:50:00|||||||||334
1614228900000|2021-02-25 04:55:00|||||||||652
1614229200000|2021-02-25 05:00:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|503
1614229500000|2021-02-25 05:05:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|925
1614229800000|2021-02-25 05:10:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|450
1614230100000|2021-02-25 05:15:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1589
1614230400000|2021-02-25 05:20:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|225
1614230700000|2021-02-25 05:25:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|919
1614231000000|2021-02-25 05:30:00|||||||||400
1614231300000|2021-02-25 05:35:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|969
1614231600000|2021-02-25 05:40:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|463
1614231900000|2021-02-25 05:45:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|477
1614232200000|2021-02-25 05:50:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|59
1614232500000|2021-02-25 05:55:00|||||||||76
1614232800000|2021-02-25 06:00:00|||||||||293
1614233100000|2021-02-25 06:05:00|||||||||406
1614233400000|2021-02-25 06:10:00|||||||||591
1614233700000|2021-02-25 06:15:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|1079
1614234000000|2021-02-25 06:20:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|942
1614234300000|2021-02-25 06:25:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|2581
1614234600000|2021-02-25 06:30:00|13398.1|13394.1|13395|13391|13398.1|13394.1|13393.4|13389.4|3135
1614234900000|2021-02-25 06:35:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13393.4|13389.4|2599
1614235200000|2021-02-25 06:40:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|2365
1614235500000|2021-02-25 06:45:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1921
1614235800000|2021-02-25 06:50:00|||||||||175
1614236100000|2021-02-25 06:55:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13391.8|13387.8|1262
1614236400000|2021-02-25 07:00:00|13395|13391|13395|13391|13395.8|13391.8|13393.4|13389.4|664
1614236700000|2021-02-25 07:05:00|13395.8|13391.8|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|1876
1614237000000|2021-02-25 07:10:00|13395|13391|13391.8|13387.8|13395|13391|13391.8|13387.8|933
1614237300000|2021-02-25 07:15:00|13390.3|13386.3|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|2984
1614237600000|2021-02-25 07:20:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|2134
1614237900000|2021-02-25 07:25:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|1878
1614238200000|2021-02-25 07:30:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|2847
1614238500000|2021-02-25 07:35:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13384|13380|4862
1614238800000|2021-02-25 07:40:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|2106
1614239100000|2021-02-25 07:45:00|13384|13380|13382.5|13378.5|13385.6|13381.6|13382.5|13378.5|2426
1614239400000|2021-02-25 07:50:00|13384|13380|13382.5|13378.5|13384|13380|13380.9|13376.9|2820
1614239700000|2021-02-25 07:55:00|13384|13380|13387.2|13383.2|13387.2|13383.2|13382.5|13378.5|1845
1614240000000|2021-02-25 08:00:00|13385.6|13381.6|13384|13380|13387.2|13383.2|13382.5|13378.5|3891
1614240300000|2021-02-25 08:05:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|2015
1614240600000|2021-02-25 08:10:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13384|13380|4884
1614240900000|2021-02-25 08:15:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|3877
1614241200000|2021-02-25 08:20:00|13384|13380|13380.9|13376.9|13385.6|13381.6|13380.9|13376.9|4154
1614241500000|2021-02-25 08:25:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13377.8|13373.8|4803
1614241800000|2021-02-25 08:30:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3048
1614242100000|2021-02-25 08:35:00|13384|13380|13380.9|13376.9|13384|13380|13379.3|13375.3|2957
1614242400000|2021-02-25 08:40:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|2376
1614242700000|2021-02-25 08:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|2323
1614243000000|2021-02-25 08:50:00|13376.2|13372.2|13371.5|13367.5|13377.8|13373.8|13371.5|13367.5|4865
1614243300000|2021-02-25 08:55:00|13373.1|13369.1|13368.4|13364.4|13373.1|13369.1|13368.4|13364.4|7186
1614243600000|2021-02-25 09:00:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|5735
1614243900000|2021-02-25 09:05:00|13368.4|13364.4|13373.1|13369.1|13373.1|13369.1|13366.8|13362.8|4720
1614244200000|2021-02-25 09:10:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13370|13366|3979
1614244500000|2021-02-25 09:15:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|2903
1614244800000|2021-02-25 09:20:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13370|13366|2571
1614245100000|2021-02-25 09:25:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|3940
1614245400000|2021-02-25 09:30:00|13376.2|13372.2|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|6263
1614245700000|2021-02-25 09:35:00|13377.8|13373.8|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|3074
1614246000000|2021-02-25 09:40:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|5559
1614246300000|2021-02-25 09:45:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|3382
1614246600000|2021-02-25 09:50:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|2923
1614246900000|2021-02-25 09:55:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|4096
1614247200000|2021-02-25 10:00:00|13373.1|13369.1|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|3568
1614247500000|2021-02-25 10:05:00|13370|13366|13370|13366|13371.5|13367.5|13368.4|13364.4|6798
1614247800000|2021-02-25 10:10:00|13368.4|13364.4|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|1907
1614248100000|2021-02-25 10:15:00|13370|13366|13370|13366|13370|13366|13370|13366|913
1614248400000|2021-02-25 10:20:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13366.8|13362.8|2022
1614248700000|2021-02-25 10:25:00|13368.4|13364.4|13362.2|13358.2|13368.4|13364.4|13362.2|13358.2|3193
1614249000000|2021-02-25 10:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|5964
1614249300000|2021-02-25 10:35:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1594
1614249600000|2021-02-25 10:40:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|3316
1614249900000|2021-02-25 10:45:00|13370|13366|13374.7|13370.7|13377.8|13373.8|13368.4|13364.4|13052
1614250200000|2021-02-25 10:50:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|9352
1614250500000|2021-02-25 10:55:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|3740
1614250800000|2021-02-25 11:00:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13368.4|13364.4|4172
1614251100000|2021-02-25 11:05:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|6903
1614251400000|2021-02-25 11:10:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|2264
1614251700000|2021-02-25 11:15:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1652
1614252000000|2021-02-25 11:20:00|13366.8|13362.8|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|8769
1614252300000|2021-02-25 11:25:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|3005
1614252600000|2021-02-25 11:30:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|7841
1614252900000|2021-02-25 11:35:00|13363.7|13359.7|13359|13355|13365.3|13361.3|13359|13355|12880
1614253200000|2021-02-25 11:40:00|13360.6|13356.6|13355.9|13351.9|13360.6|13356.6|13354.3|13350.3|29956
1614253500000|2021-02-25 11:45:00|13357.5|13353.5|13346.5|13342.5|13357.5|13353.5|13345|13341|11788
1614253800000|2021-02-25 11:50:00|13348.1|13344.1|13354.3|13350.3|13354.3|13350.3|13348.1|13344.1|4717
1614254100000|2021-02-25 11:55:00|13355.9|13351.9|13360.6|13356.6|13360.6|13356.6|13354.3|13350.3|8005
1614254400000|2021-02-25 12:00:00|13359|13355|13354.3|13350.3|13360.6|13356.6|13354.3|13350.3|7392
1614254700000|2021-02-25 12:05:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13351.2|13347.2|3070
1614255000000|2021-02-25 12:10:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13354.3|13350.3|7369
1614255300000|2021-02-25 12:15:00|13355.9|13351.9|13362.2|13358.2|13362.2|13358.2|13355.9|13351.9|11632
1614255600000|2021-02-25 12:20:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|3623
1614255900000|2021-02-25 12:25:00|13365.3|13361.3|13363.7|13359.7|13368.4|13364.4|13362.2|13358.2|5785
1614256200000|2021-02-25 12:30:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13359|13355|4587
1614256500000|2021-02-25 12:35:00|13365.3|13361.3|13360.6|13356.6|13365.3|13361.3|13359|13355|7363
1614256800000|2021-02-25 12:40:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|3130
1614257100000|2021-02-25 12:45:00|13357.5|13353.5|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|4677
1614257400000|2021-02-25 12:50:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|6309
1614257700000|2021-02-25 12:55:00|13357.5|13353.5|13352.8|13348.8|13357.5|13353.5|13352.8|13348.8|7595
1614258000000|2021-02-25 13:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13346.5|13342.5|16027
1614258300000|2021-02-25 13:05:00|13351.2|13347.2|13355.9|13351.9|13357.5|13353.5|13351.2|13347.2|3142
1614258600000|2021-02-25 13:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3268
1614258900000|2021-02-25 13:15:00|13356.7|13352.7|13355.9|13351.9|13359|13355|13355.9|13351.9|16371
1614259200000|2021-02-25 13:20:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|28368
1614259500000|2021-02-25 13:25:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|4573
1614259800000|2021-02-25 13:30:00|13348.1|13344.1|13351.2|13347.2|13354.3|13350.3|13343.4|13339.4|13076
1614260100000|2021-02-25 13:35:00|13352.8|13348.8|13362.2|13358.2|13362.2|13358.2|13352.8|13348.8|13869
1614260400000|2021-02-25 13:40:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|9672
1614260700000|2021-02-25 13:45:00|13363.7|13359.7|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|5318
1614261000000|2021-02-25 13:50:00|13370|13366|13368.4|13364.4|13370|13366|13365.3|13361.3|9549
1614261300000|2021-02-25 13:55:00|13366.8|13362.8|13359|13355|13366.8|13362.8|13359|13355|7732
1614261600000|2021-02-25 14:00:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13348.1|13344.1|8451
1614261900000|2021-02-25 14:05:00|13352.8|13348.8|13346.5|13342.5|13352.8|13348.8|13343.4|13339.4|10971
1614262200000|2021-02-25 14:10:00|13348.1|13344.1|13346.5|13342.5|13351.2|13347.2|13346.5|13342.5|6182
1614262500000|2021-02-25 14:15:00|13345|13341|13341.8|13337.8|13346.5|13342.5|13340.3|13336.3|9302
1614262800000|2021-02-25 14:20:00|13343.4|13339.4|13334|13330|13343.4|13339.4|13334|13330|7008
1614263100000|2021-02-25 14:25:00|13335.6|13331.6|13348.1|13344.1|13349.7|13345.7|13335.6|13331.6|9830
1614263400000|2021-02-25 14:30:00|13349.7|13345.7|13355.9|13351.9|13357.5|13353.5|13345|13341|14198
1614263700000|2021-02-25 14:35:00|13357.5|13353.5|13351.2|13347.2|13357.5|13353.5|13349.7|13345.7|8206
1614264000000|2021-02-25 14:40:00|13349.7|13345.7|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|7459
1614264300000|2021-02-25 14:45:00|13352.8|13348.8|13343.4|13339.4|13352.8|13348.8|13340.3|13336.3|14161
1614264600000|2021-02-25 14:50:00|13345|13341|13340.3|13336.3|13346.5|13342.5|13340.3|13336.3|18304
1614264900000|2021-02-25 14:55:00|13338.7|13334.7|13335.6|13331.6|13340.3|13336.3|13335.6|13331.6|7883
1614265200000|2021-02-25 15:00:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13332.5|13328.5|12789
1614265500000|2021-02-25 15:05:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13332.5|13328.5|7961
1614265800000|2021-02-25 15:10:00|13332.5|13328.5|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|6161
1614266100000|2021-02-25 15:15:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|9582
1614266400000|2021-02-25 15:20:00|13334|13330|13334|13330|13337.2|13333.2|13332.5|13328.5|14893
1614266700000|2021-02-25 15:25:00|13332.5|13328.5|13324.7|13320.7|13332.5|13328.5|13321.5|13317.5|11296
1614267000000|2021-02-25 15:30:00|13326.2|13322.2|13313.7|13309.7|13326.2|13322.2|13313.7|13309.7|16624
1614267300000|2021-02-25 15:35:00|13312.2|13308.2|13315.3|13311.3|13316.8|13312.8|13301.2|13297.2|18899
1614267600000|2021-02-25 15:40:00|13313.7|13309.7|13307.5|13303.5|13315.3|13311.3|13305.9|13301.9|14417
1614267900000|2021-02-25 15:45:00|13305.9|13301.9|13299.7|13295.7|13305.9|13301.9|13298.1|13294.1|23910
1614268200000|2021-02-25 15:50:00|13298.1|13294.1|13309|13305|13309|13305|13296.5|13292.5|10896
1614268500000|2021-02-25 15:55:00|13307.5|13303.5|13313.7|13309.7|13315.3|13311.3|13305.9|13301.9|10972
1614268800000|2021-02-25 16:00:00|13315.3|13311.3|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|9472
1614269100000|2021-02-25 16:05:00|13312.2|13308.2|13320|13316|13321.5|13317.5|13312.2|13308.2|18206
1614269400000|2021-02-25 16:10:00|13318.4|13314.4|13324.7|13320.7|13326.2|13322.2|13315.3|13311.3|13241
1614269700000|2021-02-25 16:15:00|13323.1|13319.1|13329.3|13325.3|13330.9|13326.9|13321.5|13317.5|11187
1614270000000|2021-02-25 16:20:00|13330.9|13326.9|13321.5|13317.5|13332.5|13328.5|13321.5|13317.5|13733
1614270300000|2021-02-25 16:25:00|13323.1|13319.1|13327.8|13323.8|13327.8|13323.8|13321.5|13317.5|9420
1614270600000|2021-02-25 16:30:00|13326.2|13322.2|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|7655
1614270900000|2021-02-25 16:35:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13321.5|13317.5|5479
1614271200000|2021-02-25 16:40:00|13324.7|13320.7|13329.3|13325.3|13329.3|13325.3|13323.1|13319.1|6580
1614271500000|2021-02-25 16:45:00|13327.8|13323.8|13330.9|13326.9|13332.5|13328.5|13327.8|13323.8|5005
1614271800000|2021-02-25 16:50:00|13329.3|13325.3|13338.7|13334.7|13338.7|13334.7|13329.3|13325.3|13867
1614272100000|2021-02-25 16:55:00|13340.3|13336.3|13337.2|13333.2|13341.8|13337.8|13334|13330|8273
1614272400000|2021-02-25 17:00:00|13338.7|13334.7|13332.5|13328.5|13338.7|13334.7|13332.5|13328.5|7759
1614272700000|2021-02-25 17:05:00|13334|13330|13334|13330|13335.6|13331.6|13330.9|13326.9|8866
1614273000000|2021-02-25 17:10:00|13335.6|13331.6|13340.3|13336.3|13340.3|13336.3|13335.6|13331.6|8675
1614273300000|2021-02-25 17:15:00|13341.8|13337.8|13335.6|13331.6|13341.8|13337.8|13332.5|13328.5|8167
1614273600000|2021-02-25 17:20:00|13337.2|13333.2|13327.8|13323.8|13337.2|13333.2|13327.8|13323.8|12696
1614273900000|2021-02-25 17:25:00|13326.2|13322.2|13318.4|13314.4|13326.2|13322.2|13318.4|13314.4|6467
1614274200000|2021-02-25 17:30:00|13320|13316|13316.8|13312.8|13321.5|13317.5|13316.8|13312.8|6762
1614274500000|2021-02-25 17:35:00|13318.4|13314.4|13310.6|13306.6|13320|13316|13310.6|13306.6|10233
1614274800000|2021-02-25 17:40:00|13312.2|13308.2|13310.6|13306.6|13313.7|13309.7|13309|13305|6077
1614275100000|2021-02-25 17:45:00|13309|13305|13307.5|13303.5|13309|13305|13304.3|13300.3|8199
1614275400000|2021-02-25 17:50:00|13305.9|13301.9|13304.3|13300.3|13310.6|13306.6|13302.8|13298.8|11242
1614275700000|2021-02-25 17:55:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|8864
1614276000000|2021-02-25 18:00:00|13299.7|13295.7|13260.6|13256.6|13302.8|13298.8|13199.7|13195.7|18813
1614276300000|2021-02-25 18:05:00|13262.2|13258.2|13248.1|13244.1|13263.7|13259.7|13243.4|13239.4|19627
1614276600000|2021-02-25 18:10:00|13246.5|13242.5|13273.1|13269.1|13273.1|13269.1|13246.5|13242.5|14445
1614276900000|2021-02-25 18:15:00|13271.5|13267.5|13267.6|13263.6|13276.2|13272.2|13252.8|13248.8|16122
1614277200000|2021-02-25 18:20:00|13268.4|13264.4|13277.8|13273.8|13277.8|13273.8|13262.2|13258.2|10870
1614277500000|2021-02-25 18:25:00|13276.2|13272.2|13282.5|13278.5|13285.6|13281.6|13271.5|13267.5|9644
1614277800000|2021-02-25 18:30:00|13284|13280|13293.4|13289.4|13296.5|13292.5|13270|13266|16610
1614278100000|2021-02-25 18:35:00|13291.8|13287.8|13288.7|13284.7|13302.8|13298.8|13288.7|13284.7|17516
1614278400000|2021-02-25 18:40:00|13290.3|13286.3|13285.6|13281.6|13298.1|13294.1|13285.6|13281.6|7835
1614278700000|2021-02-25 18:45:00|13284|13280|13279.3|13275.3|13284|13280|13273.1|13269.1|12014
1614279000000|2021-02-25 18:50:00|13277.8|13273.8|13290.3|13286.3|13291.8|13287.8|13276.2|13272.2|6541
1614279300000|2021-02-25 18:55:00|13288.7|13284.7|13299.7|13295.7|13299.7|13295.7|13288.7|13284.7|8371
1614279600000|2021-02-25 19:00:00|13301.2|13297.2|13299.7|13295.7|13305.9|13301.9|13298.1|13294.1|8795
1614279900000|2021-02-25 19:05:00|13298.1|13294.1|13296.5|13292.5|13301.2|13297.2|13291.8|13287.8|5154
1614280200000|2021-02-25 19:10:00|13295|13291|13302.8|13298.8|13302.8|13298.8|13293.4|13289.4|4602
1614280500000|2021-02-25 19:15:00|13301.2|13297.2|13298.1|13294.1|13302.8|13298.8|13287.2|13283.2|8124
1614280800000|2021-02-25 19:20:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|2573
1614281100000|2021-02-25 19:25:00|13299.7|13295.7|13287.2|13283.2|13302.8|13298.8|13287.2|13283.2|4864
1614281400000|2021-02-25 19:30:00|13288.7|13284.7|13291.8|13287.8|13291.8|13287.8|13287.2|13283.2|5310
1614281700000|2021-02-25 19:35:00|13290.3|13286.3|13277.8|13273.8|13291.8|13287.8|13277.8|13273.8|25959
1614282000000|2021-02-25 19:40:00|13276.2|13272.2|13268.4|13264.4|13276.2|13272.2|13265.3|13261.3|8215
1614282300000|2021-02-25 19:45:00|13266.8|13262.8|13285.6|13281.6|13285.6|13281.6|13266.8|13262.8|10807
1614282600000|2021-02-25 19:50:00|13284|13280|13279.3|13275.3|13285.6|13281.6|13274.7|13270.7|13121
1614282900000|2021-02-25 19:55:00|13280.9|13276.9|13260.6|13256.6|13287.2|13283.2|13254.3|13250.3|10221
1614283200000|2021-02-25 20:00:00|13254.3|13250.3|13271.5|13267.5|13277.8|13273.8|13252.8|13248.8|10625
1614283500000|2021-02-25 20:05:00|13273.1|13269.1|13262.2|13258.2|13273.1|13269.1|13255.9|13251.9|9229
1614283800000|2021-02-25 20:10:00|13260.6|13256.6|13255.9|13251.9|13263.7|13259.7|13255.9|13251.9|8739
1614284100000|2021-02-25 20:15:00|13257.5|13253.5|13254.3|13250.3|13262.2|13258.2|13251.2|13247.2|6774
1614284400000|2021-02-25 20:20:00|13252.8|13248.8|13230.9|13226.9|13252.8|13248.8|13229.3|13225.3|10202
1614284700000|2021-02-25 20:25:00|13232.5|13228.5|13238.7|13234.7|13241.8|13237.8|13232.5|13228.5|7366
1614285000000|2021-02-25 20:30:00|13237.2|13233.2|13234|13230|13240.3|13236.3|13232.5|13228.5|7435
1614285300000|2021-02-25 20:35:00|13232.5|13228.5|13227.8|13223.8|13235.6|13231.6|13226.2|13222.2|10820
1614285600000|2021-02-25 20:40:00|13229.3|13225.3|13234|13230|13234|13230|13223.1|13219.1|9672
1614285900000|2021-02-25 20:45:00|13235.6|13231.6|13252.8|13248.8|13255.9|13251.9|13234|13230|11722
1614286200000|2021-02-25 20:50:00|13252|13248|13257.5|13253.5|13262.2|13258.2|13251.2|13247.2|7121
1614286500000|2021-02-25 20:55:00|13255.9|13251.9|13246.5|13242.5|13255.9|13251.9|13241.8|13237.8|9655
1614286800000|2021-02-25 21:00:00|13245|13241|13257.5|13253.5|13259|13255|13245|13241|9185
1614287100000|2021-02-25 21:05:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13249.7|13245.7|5001
1614287400000|2021-02-25 21:10:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13257.5|13253.5|4588
1614287700000|2021-02-25 21:15:00|13262.2|13258.2|13270|13266|13270|13266|13260.6|13256.6|5974
1614288000000|2021-02-25 21:20:00|13268.4|13264.4|13273.1|13269.1|13273.1|13269.1|13268.4|13264.4|2599
1614288300000|2021-02-25 21:25:00|13274.7|13270.7|13280.9|13276.9|13280.9|13276.9|13271.5|13267.5|7632
1614288600000|2021-02-25 21:30:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13277.8|13273.8|4669
1614288900000|2021-02-25 21:35:00|13279.3|13275.3|13255.9|13251.9|13279.3|13275.3|13249.7|13245.7|6411
1614289200000|2021-02-25 21:40:00|13254.3|13250.3|13251.2|13247.2|13255.9|13251.9|13248.1|13244.1|6456
1614289500000|2021-02-25 21:45:00|13249.7|13245.7|13245|13241|13251.2|13247.2|13243.4|13239.4|5621
1614289800000|2021-02-25 21:50:00|13243.4|13239.4|13254.3|13250.3|13259|13255|13243.4|13239.4|5327
1614290100000|2021-02-25 21:55:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13246.5|13242.5|4257
1614294000000|2021-02-25 23:00:00|13264.5|13260.5|13268.4|13264.4|13273.1|13269.1|13263.7|13259.7|2617
1614294300000|2021-02-25 23:05:00|13266.8|13262.8|13254.3|13250.3|13267.6|13263.6|13249.7|13245.7|2999
1614294600000|2021-02-25 23:10:00|13252.8|13248.8|13251.2|13247.2|13262.2|13258.2|13251.2|13247.2|1368
1614294900000|2021-02-25 23:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1932
1614295200000|2021-02-25 23:20:00|13251.2|13247.2|13257.5|13253.5|13257.5|13253.5|13251.2|13247.2|1459
1614295500000|2021-02-25 23:25:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|1372
1614295800000|2021-02-25 23:30:00|13252.8|13248.8|13251.2|13247.2|13257.5|13253.5|13249.7|13245.7|1560
1614296100000|2021-02-25 23:35:00|13249.7|13245.7|13254.3|13250.3|13254.3|13250.3|13246.5|13242.5|1183
1614296400000|2021-02-25 23:40:00|13252.8|13248.8|13255.9|13251.9|13256.7|13252.7|13251.2|13247.2|1002
1614296700000|2021-02-25 23:45:00|13255.1|13251.1|13252.8|13248.8|13255.1|13251.1|13252.8|13248.8|722
1614297000000|2021-02-25 23:50:00|13254.3|13250.3|13248.1|13244.1|13254.3|13250.3|13246.5|13242.5|1097
1614297300000|2021-02-25 23:55:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13245|13241|1373
1614297600000|2021-02-26 00:00:00|13251.2|13247.2|13229.3|13225.3|13252.8|13248.8|13227.8|13223.8|3003
1614297900000|2021-02-26 00:05:00|13230.9|13226.9|13235.6|13231.6|13235.6|13231.6|13227.8|13223.8|5092
1614298200000|2021-02-26 00:10:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13232.5|13228.5|1983
1614298500000|2021-02-26 00:15:00|13238.7|13234.7|13232.5|13228.5|13243.4|13239.4|13230.9|13226.9|1684
1614298800000|2021-02-26 00:20:00|13230.9|13226.9|13237.2|13233.2|13238.7|13234.7|13229.3|13225.3|2094
1614299100000|2021-02-26 00:25:00|13235.6|13231.6|13240.3|13236.3|13243.4|13239.4|13235.6|13231.6|1874
1614299400000|2021-02-26 00:30:00|13241.8|13237.8|13248.1|13244.1|13248.1|13244.1|13238.7|13234.7|1688
1614299700000|2021-02-26 00:35:00|13249.7|13245.7|13255.9|13251.9|13259|13255|13248.1|13244.1|3991
1614300000000|2021-02-26 00:40:00|13257.5|13253.5|13270|13266|13270|13266|13257.5|13253.5|4754
1614300300000|2021-02-26 00:45:00|13271.5|13267.5|13266.8|13262.8|13271.5|13267.5|13263.7|13259.7|2885
1614300600000|2021-02-26 00:50:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13262.2|13258.2|1961
1614300900000|2021-02-26 00:55:00|13265.3|13261.3|13284|13280|13285.6|13281.6|13265.3|13261.3|4015
1614301200000|2021-02-26 01:00:00|13285.6|13281.6|13287.2|13283.2|13293.4|13289.4|13280.9|13276.9|5960
1614301500000|2021-02-26 01:05:00|13285.6|13281.6|13288.7|13284.7|13291.8|13287.8|13279.3|13275.3|5480
1614301800000|2021-02-26 01:10:00|13287.2|13283.2|13277.8|13273.8|13288.7|13284.7|13277.8|13273.8|3896
1614302100000|2021-02-26 01:15:00|13279.3|13275.3|13285.6|13281.6|13285.6|13281.6|13279.3|13275.3|1977
1614302400000|2021-02-26 01:20:00|13284|13280|13277.8|13273.8|13284|13280|13277.8|13273.8|1985
1614302700000|2021-02-26 01:25:00|13279.3|13275.3|13274.7|13270.7|13280.9|13276.9|13274.7|13270.7|1336
1614303000000|2021-02-26 01:30:00|13276.2|13272.2|13282.5|13278.5|13282.5|13278.5|13274.7|13270.7|2017
1614303300000|2021-02-26 01:35:00|13280.9|13276.9|13284|13280|13285.6|13281.6|13280.9|13276.9|1359
1614303600000|2021-02-26 01:40:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13276.2|13272.2|908
1614303900000|2021-02-26 01:45:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|1375
1614304200000|2021-02-26 01:50:00|13280.9|13276.9|13285.6|13281.6|13285.6|13281.6|13279.3|13275.3|1443
1614304500000|2021-02-26 01:55:00|13287.2|13283.2|13290.3|13286.3|13291.8|13287.8|13285.6|13281.6|2572
1614304800000|2021-02-26 02:00:00|13288.7|13284.7|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|2636
1614305100000|2021-02-26 02:05:00|13287.2|13283.2|13291.8|13287.8|13291.8|13287.8|13285.6|13281.6|1356
1614305400000|2021-02-26 02:10:00|13293.4|13289.4|13298.1|13294.1|13298.1|13294.1|13293.4|13289.4|2301
1614305700000|2021-02-26 02:15:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13295.8|13291.8|3013
1614306000000|2021-02-26 02:20:00|13299.7|13295.7|13307.5|13303.5|13309|13305|13299.7|13295.7|3892
1614306300000|2021-02-26 02:25:00|13309|13305|13318.4|13314.4|13318.4|13314.4|13309|13305|3603
1614306600000|2021-02-26 02:30:00|13316.8|13312.8|13312.2|13308.2|13316.8|13312.8|13309|13305|3069
1614306900000|2021-02-26 02:35:00|13313.7|13309.7|13309|13305|13313.7|13309.7|13309|13305|2554
1614307200000|2021-02-26 02:40:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|1394
1614307500000|2021-02-26 02:45:00|13309|13305|13313.7|13309.7|13316.8|13312.8|13309|13305|2878
1614307800000|2021-02-26 02:50:00|13315.3|13311.3|13309|13305|13315.3|13311.3|13309|13305|1494
1614308100000|2021-02-26 02:55:00|13307.5|13303.5|13304.3|13300.3|13310.6|13306.6|13304.3|13300.3|2299
1614308400000|2021-02-26 03:00:00|13305.9|13301.9|13301.2|13297.2|13307.5|13303.5|13299.7|13295.7|2694
1614308700000|2021-02-26 03:05:00|13299.7|13295.7|13295|13291|13299.7|13295.7|13295|13291|2748
1614309000000|2021-02-26 03:10:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13295|13291|1022
1614309300000|2021-02-26 03:15:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|2184
1614309600000|2021-02-26 03:20:00|13295|13291|13301.2|13297.2|13301.2|13297.2|13295|13291|754
1614309900000|2021-02-26 03:25:00|13299.7|13295.7|13302.8|13298.8|13305.9|13301.9|13299.7|13295.7|1367
1614310200000|2021-02-26 03:30:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1049
1614310500000|2021-02-26 03:35:00|13304.3|13300.3|13307.5|13303.5|13310.6|13306.6|13302.8|13298.8|1218
1614310800000|2021-02-26 03:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|333
1614311100000|2021-02-26 03:45:00|13304.3|13300.3|13304.3|13300.3|13306.7|13302.7|13302.8|13298.8|763
1614311400000|2021-02-26 03:50:00|13302.8|13298.8|13298.1|13294.1|13302.8|13298.8|13298.1|13294.1|960
1614311700000|2021-02-26 03:55:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|530
1614312000000|2021-02-26 04:00:00|13296.5|13292.5|13291.8|13287.8|13296.5|13292.5|13291.8|13287.8|1068
1614312300000|2021-02-26 04:05:00|13293.4|13289.4|13291.8|13287.8|13295|13291|13288.7|13284.7|1619
1614312600000|2021-02-26 04:10:00|13293.4|13289.4|13287.2|13283.2|13293.4|13289.4|13287.2|13283.2|1551
1614312900000|2021-02-26 04:15:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|1134
1614313200000|2021-02-26 04:20:00|13291.8|13287.8|13287.2|13283.2|13291.8|13287.8|13285.6|13281.6|1274
1614313500000|2021-02-26 04:25:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|591
1614313800000|2021-02-26 04:30:00|13284|13280|13277.8|13273.8|13284|13280|13276.2|13272.2|2235
1614314100000|2021-02-26 04:35:00|13276.2|13272.2|13270|13266|13279.3|13275.3|13270|13266|2921
1614314400000|2021-02-26 04:40:00|13268.4|13264.4|13262.2|13258.2|13270|13266|13260.6|13256.6|4333
1614314700000|2021-02-26 04:45:00|13263.7|13259.7|13268.4|13264.4|13271.5|13267.5|13262.2|13258.2|3029
1614315000000|2021-02-26 04:50:00|13270|13266|13273.1|13269.1|13275.4|13271.4|13266.8|13262.8|1225
1614315300000|2021-02-26 04:55:00|13271.5|13267.5|13270|13266|13276.2|13272.2|13270|13266|1145
1614315600000|2021-02-26 05:00:00|13269.2|13265.2|13268.4|13264.4|13273.1|13269.1|13266.8|13262.8|1258
1614315900000|2021-02-26 05:05:00|13271.5|13267.5|13271.5|13267.5|13274.7|13270.7|13268.4|13264.4|1107
1614316200000|2021-02-26 05:10:00|13270|13266|13270|13266|13271.5|13267.5|13266.8|13262.8|1166
1614316500000|2021-02-26 05:15:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|869
1614316800000|2021-02-26 05:20:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|339
1614317100000|2021-02-26 05:25:00|13265.3|13261.3|13262.2|13258.2|13270|13266|13262.2|13258.2|2544
1614317400000|2021-02-26 05:30:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|1252
1614317700000|2021-02-26 05:35:00|13268.4|13264.4|13270|13266|13270.8|13266.8|13266.8|13262.8|955
1614318000000|2021-02-26 05:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|1016
1614318300000|2021-02-26 05:45:00|13266.8|13262.8|13279.3|13275.3|13280.9|13276.9|13266.8|13262.8|1598
1614318600000|2021-02-26 05:50:00|13276.2|13272.2|13290.3|13286.3|13291.1|13287.1|13276.2|13272.2|2053
1614318900000|2021-02-26 05:55:00|13291.8|13287.8|13288.7|13284.7|13295|13291|13287.2|13283.2|2664
1614319200000|2021-02-26 06:00:00|13290.3|13286.3|13284|13280|13290.3|13286.3|13284|13280|1301
1614319500000|2021-02-26 06:05:00|13282.5|13278.5|13287.2|13283.2|13288.7|13284.7|13282.5|13278.5|1093
1614319800000|2021-02-26 06:10:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13280.9|13276.9|1204
1614320100000|2021-02-26 06:15:00|13285.6|13281.6|13290.3|13286.3|13290.3|13286.3|13285.6|13281.6|1206
1614320400000|2021-02-26 06:20:00|13291.8|13287.8|13293.4|13289.4|13295|13291|13288.7|13284.7|2546
1614320700000|2021-02-26 06:25:00|13291.8|13287.8|13293.4|13289.4|13295|13291|13290.3|13286.3|1296
1614321000000|2021-02-26 06:30:00|13295|13291|13290.3|13286.3|13296.5|13292.5|13288.7|13284.7|1430
1614321300000|2021-02-26 06:35:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|974
1614321600000|2021-02-26 06:40:00|13295|13291|13291.8|13287.8|13296.5|13292.5|13291.8|13287.8|820
1614321900000|2021-02-26 06:45:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13290.3|13286.3|923
1614322200000|2021-02-26 06:50:00|13291.8|13287.8|13285.6|13281.6|13293.4|13289.4|13284|13280|1538
1614322500000|2021-02-26 06:55:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13282.5|13278.5|1520
1614322800000|2021-02-26 07:00:00|13285.6|13281.6|13282.5|13278.5|13291.8|13287.8|13282.5|13278.5|2825
1614323100000|2021-02-26 07:05:00|13284|13280|13276.2|13272.2|13288.7|13284.7|13274.7|13270.7|4964
1614323400000|2021-02-26 07:10:00|13277.8|13273.8|13271.5|13267.5|13280.9|13276.9|13267.6|13263.6|3339
1614323700000|2021-02-26 07:15:00|13273.1|13269.1|13266.8|13262.8|13274.7|13270.7|13263.7|13259.7|3541
1614324000000|2021-02-26 07:20:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13265.3|13261.3|2586
1614324300000|2021-02-26 07:25:00|13267.6|13263.6|13274.7|13270.7|13276.2|13272.2|13265.3|13261.3|4657
1614324600000|2021-02-26 07:30:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13271.5|13267.5|3630
1614324900000|2021-02-26 07:35:00|13273.1|13269.1|13280.9|13276.9|13280.9|13276.9|13271.5|13267.5|2714
1614325200000|2021-02-26 07:40:00|13279.3|13275.3|13283.3|13279.3|13284|13280|13277.8|13273.8|3608
1614325500000|2021-02-26 07:45:00|13282.5|13278.5|13291.8|13287.8|13295|13291|13282.5|13278.5|7613
1614325800000|2021-02-26 07:50:00|13293.4|13289.4|13291.8|13287.8|13299.7|13295.7|13291.8|13287.8|7730
1614326100000|2021-02-26 07:55:00|13293.4|13289.4|13290.3|13286.3|13298.1|13294.1|13288.7|13284.7|4933
1614326400000|2021-02-26 08:00:00|13288.7|13284.7|13284|13280|13288.7|13284.7|13280.9|13276.9|4894
1614326700000|2021-02-26 08:05:00|13285.6|13281.6|13288.7|13284.7|13292.6|13288.6|13280.9|13276.9|5457
1614327000000|2021-02-26 08:10:00|13287.2|13283.2|13290.3|13286.3|13291.8|13287.8|13285.6|13281.6|4118
1614327300000|2021-02-26 08:15:00|13291.8|13287.8|13279.3|13275.3|13291.8|13287.8|13279.3|13275.3|3974
1614327600000|2021-02-26 08:20:00|13280.9|13276.9|13279.3|13275.3|13284|13280|13277.8|13273.8|3956
1614327900000|2021-02-26 08:25:00|13280.9|13276.9|13280.9|13276.9|13284|13280|13277.8|13273.8|3479
1614328200000|2021-02-26 08:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|219
1614328500000|2021-02-26 08:35:00|13285.6|13281.6|13291.8|13287.8|13295|13291|13285.6|13281.6|5678
1614328800000|2021-02-26 08:40:00|13293.4|13289.4|13299.7|13295.7|13299.7|13295.7|13293.4|13289.4|6066
1614329100000|2021-02-26 08:45:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|5273
1614329400000|2021-02-26 08:50:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|4620
1614329700000|2021-02-26 08:55:00|13299.7|13295.7|13299.7|13295.7|13304.3|13300.3|13298.1|13294.1|3979
1614330000000|2021-02-26 09:00:00|13298.1|13294.1|13299.7|13295.7|13302.8|13298.8|13298.1|13294.1|5383
1614330300000|2021-02-26 09:05:00|13301.2|13297.2|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|2601
1614330600000|2021-02-26 09:10:00|13296.5|13292.5|13302.8|13298.8|13302.8|13298.8|13295|13291|3539
1614330900000|2021-02-26 09:15:00|13301.2|13297.2|13298.1|13294.1|13302.8|13298.8|13295|13291|3676
1614331200000|2021-02-26 09:20:00|13299.7|13295.7|13290.3|13286.3|13299.7|13295.7|13290.3|13286.3|3255
1614331500000|2021-02-26 09:25:00|13291.8|13287.8|13287.2|13283.2|13293.4|13289.4|13287.2|13283.2|3470
1614331800000|2021-02-26 09:30:00|13285.6|13281.6|13288.7|13284.7|13290.3|13286.3|13285.6|13281.6|3230
1614332100000|2021-02-26 09:35:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|2905
1614332400000|2021-02-26 09:40:00|13290.3|13286.3|13287.2|13283.2|13290.3|13286.3|13285.6|13281.6|3755
1614332700000|2021-02-26 09:45:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13280.9|13276.9|3805
1614333000000|2021-02-26 09:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13274.7|13270.7|4583
1614333300000|2021-02-26 09:55:00|13279.3|13275.3|13282.5|13278.5|13284|13280|13279.3|13275.3|3967
1614333600000|2021-02-26 10:00:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13279.3|13275.3|2704
1614333900000|2021-02-26 10:05:00|13280.9|13276.9|13284|13280|13284|13280|13279.3|13275.3|1730
1614334200000|2021-02-26 10:10:00|13282.5|13278.5|13287.2|13283.2|13287.2|13283.2|13282.5|13278.5|3302
1614334500000|2021-02-26 10:15:00|13288.7|13284.7|13280.9|13276.9|13288.7|13284.7|13280.9|13276.9|2096
1614334800000|2021-02-26 10:20:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|1346
1614335100000|2021-02-26 10:25:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13277.8|13273.8|3105
1614335400000|2021-02-26 10:30:00|13279.3|13275.3|13285.6|13281.6|13285.6|13281.6|13279.3|13275.3|2248
1614335700000|2021-02-26 10:35:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|2040
1614336000000|2021-02-26 10:40:00|13284|13280|13280.9|13276.9|13284|13280|13279.3|13275.3|2572
1614336300000|2021-02-26 10:45:00|13282.5|13278.5|13284|13280|13285.6|13281.6|13280.9|13276.9|2309
1614336600000|2021-02-26 10:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|3174
1614336900000|2021-02-26 10:55:00|13285.6|13281.6|13290.3|13286.3|13291.8|13287.8|13285.6|13281.6|2757
1614337200000|2021-02-26 11:00:00|13288.7|13284.7|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|4299
1614337500000|2021-02-26 11:05:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13280.9|13276.9|5000
1614337800000|2021-02-26 11:10:00|13284|13280|13274.7|13270.7|13285.6|13281.6|13273.1|13269.1|6073
1614338100000|2021-02-26 11:15:00|13273.1|13269.1|13274.7|13270.7|13277.8|13273.8|13271.5|13267.5|3919
1614338400000|2021-02-26 11:20:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13271.5|13267.5|2945
1614338700000|2021-02-26 11:25:00|13277.8|13273.8|13280.9|13276.9|13282.5|13278.5|13277.8|13273.8|1699
1614339000000|2021-02-26 11:30:00|13279.3|13275.3|13280.9|13276.9|13282.5|13278.5|13277.8|13273.8|2199
1614339300000|2021-02-26 11:35:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13276.2|13272.2|2547
1614339600000|2021-02-26 11:40:00|13276.2|13272.2|13273.1|13269.1|13276.2|13272.2|13271.5|13267.5|2537
1614339900000|2021-02-26 11:45:00|13271.5|13267.5|13271.5|13267.5|13274.7|13270.7|13270|13266|2338
1614340200000|2021-02-26 11:50:00|13270|13266|13273.1|13269.1|13274.7|13270.7|13268.4|13264.4|3892
1614340500000|2021-02-26 11:55:00|13274.7|13270.7|13277.8|13273.8|13282.5|13278.5|13273.1|13269.1|3937
1614340800000|2021-02-26 12:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13276.2|13272.2|2114
1614341100000|2021-02-26 12:05:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13274.7|13270.7|2927
1614341400000|2021-02-26 12:10:00|13277.8|13273.8|13287.2|13283.2|13287.2|13283.2|13277.8|13273.8|2936
1614341700000|2021-02-26 12:15:00|13288.7|13284.7|13291.8|13287.8|13293.4|13289.4|13287.2|13283.2|6426
1614342000000|2021-02-26 12:20:00|13290.3|13286.3|13287.2|13283.2|13293.4|13289.4|13285.6|13281.6|3756
1614342300000|2021-02-26 12:25:00|13285.6|13281.6|13287.2|13283.2|13290.3|13286.3|13285.6|13281.6|1835
1614342600000|2021-02-26 12:30:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13280.9|13276.9|3311
1614342900000|2021-02-26 12:35:00|13284|13280|13285.6|13281.6|13288.7|13284.7|13282.5|13278.5|6776
1614343200000|2021-02-26 12:40:00|13284|13280|13284|13280|13284|13280|13277.8|13273.8|4852
1614343500000|2021-02-26 12:45:00|13282.5|13278.5|13274.7|13270.7|13284|13280|13273.1|13269.1|8124
1614343800000|2021-02-26 12:50:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13273.1|13269.1|5052
1614344100000|2021-02-26 12:55:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|4459
1614344400000|2021-02-26 13:00:00|13274.7|13270.7|13276.2|13272.2|13277.8|13273.8|13271.5|13267.5|4560
1614344700000|2021-02-26 13:05:00|13277.8|13273.8|13271.5|13267.5|13277.8|13273.8|13271.5|13267.5|3713
1614345000000|2021-02-26 13:10:00|13273.1|13269.1|13277.8|13273.8|13277.8|13273.8|13271.5|13267.5|3787
1614345300000|2021-02-26 13:15:00|13276.2|13272.2|13271.5|13267.5|13277.8|13273.8|13266.8|13262.8|9245
1614345600000|2021-02-26 13:20:00|13270|13266|13273.1|13269.1|13277.8|13273.8|13270|13266|5674
1614345900000|2021-02-26 13:25:00|13274.7|13270.7|13270|13266|13274.7|13270.7|13270|13266|5317
1614346200000|2021-02-26 13:30:00|13271.5|13267.5|13285.6|13281.6|13285.6|13281.6|13271.5|13267.5|12820
1614346500000|2021-02-26 13:35:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13282.5|13278.5|8690
1614346800000|2021-02-26 13:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|6317
1614347100000|2021-02-26 13:45:00|13287.2|13283.2|13285.6|13281.6|13288.7|13284.7|13279.3|13275.3|9614
1614347400000|2021-02-26 13:50:00|13287.2|13283.2|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|5991
1614347700000|2021-02-26 13:55:00|13280.9|13276.9|13282.5|13278.5|13284|13280|13277.8|13273.8|9870
1614348000000|2021-02-26 14:00:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13279.3|13275.3|6671
1614348300000|2021-02-26 14:05:00|13284|13280|13277.8|13273.8|13284|13280|13276.2|13272.2|9252
1614348600000|2021-02-26 14:10:00|13279.3|13275.3|13280.9|13276.9|13287.2|13283.2|13279.3|13275.3|7135
1614348900000|2021-02-26 14:15:00|13279.3|13275.3|13285.6|13281.6|13285.6|13281.6|13277.8|13273.8|6366
1614349200000|2021-02-26 14:20:00|13287.2|13283.2|13280.9|13276.9|13287.2|13283.2|13280.9|13276.9|7022
1614349500000|2021-02-26 14:25:00|13282.5|13278.5|13274.7|13270.7|13282.5|13278.5|13274.7|13270.7|6744
1614349800000|2021-02-26 14:30:00|13275.4|13271.4|13277.8|13273.8|13277.8|13273.8|13271.5|13267.5|8102
1614350100000|2021-02-26 14:35:00|13276.2|13272.2|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|3778
1614350400000|2021-02-26 14:40:00|13274.7|13270.7|13277.8|13273.8|13279.3|13275.3|13268.4|13264.4|8681
1614350700000|2021-02-26 14:45:00|13276.2|13272.2|13271.5|13267.5|13277.8|13273.8|13270|13266|7554
1614351000000|2021-02-26 14:50:00|13270|13266|13270|13266|13271.5|13267.5|13265.3|13261.3|10588
1614351300000|2021-02-26 14:55:00|13268.4|13264.4|13254.3|13250.3|13274.7|13270.7|13254.3|13250.3|13646
1614351600000|2021-02-26 15:00:00|13255.9|13251.9|13259|13255|13263.7|13259.7|13254.3|13250.3|12015
1614351900000|2021-02-26 15:05:00|13257.5|13253.5|13265.3|13261.3|13265.3|13261.3|13257.5|13253.5|9549
1614352200000|2021-02-26 15:10:00|13266.8|13262.8|13263.7|13259.7|13270|13266|13262.2|13258.2|12489
1614352500000|2021-02-26 15:15:00|13265.3|13261.3|13270|13266|13270|13266|13255.9|13251.9|9568
1614352800000|2021-02-26 15:20:00|13268.4|13264.4|13254.3|13250.3|13268.4|13264.4|13252.8|13248.8|13962
1614353100000|2021-02-26 15:25:00|13255.9|13251.9|13245|13241|13255.9|13251.9|13240.3|13236.3|19211
1614353400000|2021-02-26 15:30:00|13243.4|13239.4|13240.3|13236.3|13246.5|13242.5|13238.7|13234.7|12008
1614353700000|2021-02-26 15:35:00|13241.8|13237.8|13245|13241|13248.1|13244.1|13241.8|13237.8|9858
1614354000000|2021-02-26 15:40:00|13246.5|13242.5|13251.2|13247.2|13252.8|13248.8|13245|13241|10878
1614354300000|2021-02-26 15:45:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13249.7|13245.7|12894
1614354600000|2021-02-26 15:50:00|13255.9|13251.9|13243.4|13239.4|13255.9|13251.9|13243.4|13239.4|5014
1614354900000|2021-02-26 15:55:00|13241.8|13237.8|13249.7|13245.7|13251.2|13247.2|13241.8|13237.8|6089
1614355200000|2021-02-26 16:00:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13245|13241|9715
1614355500000|2021-02-26 16:05:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13238.7|13234.7|9441
1614355800000|2021-02-26 16:10:00|13245|13241|13241.8|13237.8|13251.2|13247.2|13241.8|13237.8|8689
1614356100000|2021-02-26 16:15:00|13243.4|13239.4|13237.2|13233.2|13243.4|13239.4|13235.6|13231.6|8871
1614356400000|2021-02-26 16:20:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13235.6|13231.6|8758
1614356700000|2021-02-26 16:25:00|13241.8|13237.8|13237.2|13233.2|13243.4|13239.4|13235.6|13231.6|4572
1614357000000|2021-02-26 16:30:00|13238.7|13234.7|13234|13230|13240.3|13236.3|13230.9|13226.9|8966
1614357300000|2021-02-26 16:35:00|13232.5|13228.5|13237.2|13233.2|13238.7|13234.7|13232.5|13228.5|4908
1614357600000|2021-02-26 16:40:00|13236.4|13232.4|13238.7|13234.7|13238.7|13234.7|13234|13230|4709
1614357900000|2021-02-26 16:45:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|5031
1614358200000|2021-02-26 16:50:00|13245|13241|13248.1|13244.1|13249.7|13245.7|13245|13241|5758
1614358500000|2021-02-26 16:55:00|13246.5|13242.5|13246.5|13242.5|13249.7|13245.7|13245|13241|4235
1614358800000|2021-02-26 17:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|3771
1614359100000|2021-02-26 17:05:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|6320
1614359400000|2021-02-26 17:10:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2816
1614359700000|2021-02-26 17:15:00|13251.2|13247.2|13248.1|13244.1|13252.8|13248.8|13246.5|13242.5|2885
1614360000000|2021-02-26 17:20:00|13246.5|13242.5|13245|13241|13251.2|13247.2|13245|13241|4156
1614360300000|2021-02-26 17:25:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|3106
1614360600000|2021-02-26 17:30:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13243.4|13239.4|3712
1614360900000|2021-02-26 17:35:00|13246.5|13242.5|13251.2|13247.2|13254.3|13250.3|13245|13241|10235
1614361200000|2021-02-26 17:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2774
1614361500000|2021-02-26 17:45:00|13255.9|13251.9|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|4605
1614361800000|2021-02-26 17:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13259|13255|6555
1614362100000|2021-02-26 17:55:00|13260.6|13256.6|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|4759
1614362400000|2021-02-26 18:00:00|13263.7|13259.7|13268.4|13264.4|13271.5|13267.5|13263.7|13259.7|8705
1614362700000|2021-02-26 18:05:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|6558
1614363000000|2021-02-26 18:10:00|13270|13266|13274.7|13270.7|13276.2|13272.2|13270|13266|7079
1614363300000|2021-02-26 18:15:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13274.7|13270.7|5564
1614363600000|2021-02-26 18:20:00|13278.6|13274.6|13280.9|13276.9|13280.9|13276.9|13276.2|13272.2|6676
1614363900000|2021-02-26 18:25:00|13279.3|13275.3|13282.5|13278.5|13284|13280|13277.8|13273.8|3315
1614364200000|2021-02-26 18:30:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|2979
1614364500000|2021-02-26 18:35:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|4345
1614364800000|2021-02-26 18:40:00|13279.3|13275.3|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|4854
1614365100000|2021-02-26 18:45:00|13282.5|13278.5|13280.9|13276.9|13285.6|13281.6|13280.9|13276.9|8257
1614365400000|2021-02-26 18:50:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13271.5|13267.5|8064
1614365700000|2021-02-26 18:55:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13276.2|13272.2|5663
1614366000000|2021-02-26 19:00:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13273.1|13269.1|3737
1614366300000|2021-02-26 19:05:00|13279.3|13275.3|13282.5|13278.5|13284.8|13280.8|13279.3|13275.3|3181
1614366600000|2021-02-26 19:10:00|13284|13280|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|4845
1614366900000|2021-02-26 19:15:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13279.3|13275.3|3858
1614367200000|2021-02-26 19:20:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13280.9|13276.9|11141
1614367500000|2021-02-26 19:25:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13287.2|13283.2|5458
1614367800000|2021-02-26 19:30:00|13290.3|13286.3|13295|13291|13295|13291|13288.7|13284.7|6312
1614368100000|2021-02-26 19:35:00|13293.4|13289.4|13291.8|13287.8|13299.7|13295.7|13291.8|13287.8|6523
1614368400000|2021-02-26 19:40:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13285.6|13281.6|8330
1614368700000|2021-02-26 19:45:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13288.7|13284.7|11286
1614369000000|2021-02-26 19:50:00|13288.7|13284.7|13295|13291|13296.5|13292.5|13287.2|13283.2|11734
1614369300000|2021-02-26 19:55:00|13296.5|13292.5|13274.7|13270.7|13296.5|13292.5|13271.5|13267.5|20431
1614369600000|2021-02-26 20:00:00|13273.1|13269.1|13285.6|13281.6|13287.2|13283.2|13273.1|13269.1|14917
1614369900000|2021-02-26 20:05:00|13287.2|13283.2|13282.5|13278.5|13288.7|13284.7|13282.5|13278.5|8498
1614370200000|2021-02-26 20:10:00|13280.9|13276.9|13277.8|13273.8|13282.5|13278.5|13277.8|13273.8|7213
1614370500000|2021-02-26 20:15:00|13276.2|13272.2|13285.6|13281.6|13285.6|13281.6|13274.7|13270.7|6674
1614370800000|2021-02-26 20:20:00|13284|13280|13288.7|13284.7|13291.8|13287.8|13282.5|13278.5|7197
1614371100000|2021-02-26 20:25:00|13287.2|13283.2|13293.4|13289.4|13293.4|13289.4|13285.6|13281.6|8668
1614371400000|2021-02-26 20:30:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13287.2|13283.2|8557
1614371700000|2021-02-26 20:35:00|13290.3|13286.3|13298.1|13294.1|13298.1|13294.1|13290.3|13286.3|10483
1614372000000|2021-02-26 20:40:00|13299.7|13295.7|13305.9|13301.9|13307.5|13303.5|13295|13291|10443
1614372300000|2021-02-26 20:45:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13296.5|13292.5|10271
1614372600000|2021-02-26 20:50:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|6618
1614372900000|2021-02-26 20:55:00|13302.8|13298.8|13330.1|13326.1|13330.9|13326.9|13302.8|13298.8|21524
1614373200000|2021-02-26 21:00:00|13329.3|13325.3|13318.4|13314.4|13334|13330|13312.2|13308.2|20447
1614373500000|2021-02-26 21:05:00|13316.8|13312.8|13318.4|13314.4|13321.5|13317.5|13310.6|13306.6|12141
1614373800000|2021-02-26 21:10:00|13320|13316|13313.7|13309.7|13323.1|13319.1|13313.7|13309.7|13947
1614374100000|2021-02-26 21:15:00|13312.2|13308.2|13320|13316|13323.1|13319.1|13312.2|13308.2|10698
1614374400000|2021-02-26 21:20:00|13318.4|13314.4|13318.4|13314.4|13324.7|13320.7|13313.7|13309.7|11546
1614374700000|2021-02-26 21:25:00|13316.8|13312.8|13302.8|13298.8|13316.8|13312.8|13302.8|13298.8|7520
1614375000000|2021-02-26 21:30:00|13304.3|13300.3|13310.6|13306.6|13310.6|13306.6|13304.3|13300.3|5824
1614375300000|2021-02-26 21:35:00|13309|13305|13316.8|13312.8|13318.4|13314.4|13309|13305|5907
1614375600000|2021-02-26 21:40:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13312.2|13308.2|5852
1614375900000|2021-02-26 21:45:00|13320|13316|13312.2|13308.2|13320|13316|13312.2|13308.2|4947
1614376200000|2021-02-26 21:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|4148
1614376500000|2021-02-26 21:55:00|13313.7|13309.7|13316.8|13312.8|13320|13316|13312.2|13308.2|7528
1614553200000|2021-02-28 23:00:00|13316.1|13312.1|13320|13316|13321.5|13317.5|13310.6|13306.6|4864
1614553500000|2021-02-28 23:05:00|13319.2|13315.2|13324.7|13320.7|13326.2|13322.2|13318.4|13314.4|3309
1614553800000|2021-02-28 23:10:00|13323.9|13319.9|13322.3|13318.3|13323.9|13319.9|13320|13316|1181
1614554100000|2021-02-28 23:15:00|13321.5|13317.5|13320.8|13316.8|13324.7|13320.7|13320|13316|1031
1614554400000|2021-02-28 23:20:00|13320|13316|13324.7|13320.7|13326.2|13322.2|13320|13316|1079
1614554700000|2021-02-28 23:25:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|188
1614555000000|2021-02-28 23:30:00|13321.5|13317.5|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|1232
1614555300000|2021-02-28 23:35:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|1129
1614555600000|2021-02-28 23:40:00|13320.8|13316.8|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|781
1614555900000|2021-02-28 23:45:00|13320|13316|13327.8|13323.8|13329.3|13325.3|13320|13316|2307
1614556200000|2021-02-28 23:50:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|686
1614556500000|2021-02-28 23:55:00|13332.5|13328.5|13340.3|13336.3|13340.3|13336.3|13330.9|13326.9|2981
1614556800000|2021-03-01 00:00:00|13338.7|13334.7|13338.7|13334.7|13345|13341|13337.2|13333.2|3658
1614557100000|2021-03-01 00:05:00|13337.2|13333.2|13345|13341|13345|13341|13337.2|13333.2|2077
1614557400000|2021-03-01 00:10:00|13343.4|13339.4|13343.4|13339.4|13348.1|13344.1|13341.8|13337.8|2356
1614557700000|2021-03-01 00:15:00|13345|13341|13349.7|13345.7|13352.8|13348.8|13345|13341|4654
1614558000000|2021-03-01 00:20:00|13348.1|13344.1|13348.1|13344.1|13351.2|13347.2|13345|13341|3262
1614558300000|2021-03-01 00:25:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|2452
1614558600000|2021-03-01 00:30:00|13348.1|13344.1|13343.4|13339.4|13348.1|13344.1|13343.4|13339.4|1683
1614558900000|2021-03-01 00:35:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13343.4|13339.4|1382
1614559200000|2021-03-01 00:40:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|1410
1614559500000|2021-03-01 00:45:00|13346.5|13342.5|13341.8|13337.8|13348.1|13344.1|13340.3|13336.3|2248
1614559800000|2021-03-01 00:50:00|13340.3|13336.3|13332.5|13328.5|13343.4|13339.4|13332.5|13328.5|2575
1614560100000|2021-03-01 00:55:00|13331.7|13327.7|13334|13330|13334|13330|13330.9|13326.9|2704
1614560400000|2021-03-01 01:00:00|13335.6|13331.6|13330.9|13326.9|13337.2|13333.2|13330.9|13326.9|2419
1614560700000|2021-03-01 01:05:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1853
1614561000000|2021-03-01 01:10:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|512
1614561300000|2021-03-01 01:15:00|13334|13330|13338.7|13334.7|13338.7|13334.7|13334|13330|1144
1614561600000|2021-03-01 01:20:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13334|13330|1160
1614561900000|2021-03-01 01:25:00|13337.2|13333.2|13332.5|13328.5|13337.2|13333.2|13330.9|13326.9|745
1614562200000|2021-03-01 01:30:00|13330.9|13326.9|13335.6|13331.6|13335.6|13331.6|13330.9|13326.9|1268
1614562500000|2021-03-01 01:35:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|148
1614562800000|2021-03-01 01:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|117
1614563100000|2021-03-01 01:45:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|689
1614563400000|2021-03-01 01:50:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|888
1614563700000|2021-03-01 01:55:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|1375
1614564000000|2021-03-01 02:00:00|13332.5|13328.5|13327.8|13323.8|13334|13330|13327.8|13323.8|1699
1614564300000|2021-03-01 02:05:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|1393
1614564600000|2021-03-01 02:10:00|13323.1|13319.1|13326.2|13322.2|13327.8|13323.8|13323.1|13319.1|993
1614564900000|2021-03-01 02:15:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1003
1614565200000|2021-03-01 02:20:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|595
1614565500000|2021-03-01 02:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|871
1614565800000|2021-03-01 02:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1273
1614566100000|2021-03-01 02:35:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|117
1614566400000|2021-03-01 02:40:00|13329.3|13325.3|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|1310
1614566700000|2021-03-01 02:45:00|13326.2|13322.2|13330.9|13326.9|13332.5|13328.5|13324.7|13320.7|1054
1614567000000|2021-03-01 02:50:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|512
1614567300000|2021-03-01 02:55:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|529
1614567600000|2021-03-01 03:00:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|512
1614567900000|2021-03-01 03:05:00|13332.5|13328.5|13334|13330|13334|13330|13330.9|13326.9|1044
1614568200000|2021-03-01 03:10:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|354
1614568500000|2021-03-01 03:15:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|601
1614568800000|2021-03-01 03:20:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|386
1614569100000|2021-03-01 03:25:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1121
1614569400000|2021-03-01 03:30:00|13330.9|13326.9|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|1781
1614569700000|2021-03-01 03:35:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|365
1614570000000|2021-03-01 03:40:00|13333.3|13329.3|13332.5|13328.5|13334|13330|13332.5|13328.5|243
1614570300000|2021-03-01 03:45:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|1990
1614570600000|2021-03-01 03:50:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|801
1614570900000|2021-03-01 03:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|942
1614571200000|2021-03-01 04:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|699
1614571500000|2021-03-01 04:05:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|259
1614571800000|2021-03-01 04:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1241
1614572100000|2021-03-01 04:15:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|380
1614572400000|2021-03-01 04:20:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|1369
1614572700000|2021-03-01 04:25:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13334|13330|560
1614573000000|2021-03-01 04:30:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1042
1614573300000|2021-03-01 04:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1013
1614573600000|2021-03-01 04:40:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|514
1614573900000|2021-03-01 04:45:00|13335.6|13331.6|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|231
1614574200000|2021-03-01 04:50:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|235
1614574500000|2021-03-01 04:55:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|311
1614574800000|2021-03-01 05:00:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|518
1614575100000|2021-03-01 05:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|473
1614575400000|2021-03-01 05:10:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|357
1614575700000|2021-03-01 05:15:00|||||||||88
1614576000000|2021-03-01 05:20:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|856
1614576300000|2021-03-01 05:25:00|13337.2|13333.2|13334|13330|13338.7|13334.7|13334|13330|739
1614576600000|2021-03-01 05:30:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|207
1614576900000|2021-03-01 05:35:00|13335.6|13331.6|13340.3|13336.3|13343.4|13339.4|13335.6|13331.6|592
1614577200000|2021-03-01 05:40:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|1378
1614577500000|2021-03-01 05:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|172
1614577800000|2021-03-01 05:50:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|261
1614578100000|2021-03-01 05:55:00|||||||||165
1614578400000|2021-03-01 06:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|674
1614578700000|2021-03-01 06:05:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|982
1614579000000|2021-03-01 06:10:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|2467
1614579300000|2021-03-01 06:15:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|824
1614579600000|2021-03-01 06:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|761
1614579900000|2021-03-01 06:25:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|473
1614580200000|2021-03-01 06:30:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1159
1614580500000|2021-03-01 06:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|495
1614580800000|2021-03-01 06:40:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|574
1614581100000|2021-03-01 06:45:00|13335.6|13331.6|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|1315
1614581400000|2021-03-01 06:50:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|714
1614581700000|2021-03-01 06:55:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|5615
1614582000000|2021-03-01 07:00:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|4925
1614582300000|2021-03-01 07:05:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13334|13330|3463
1614582600000|2021-03-01 07:10:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13335.6|13331.6|2633
1614582900000|2021-03-01 07:15:00|13341.8|13337.8|13337.2|13333.2|13341.8|13337.8|13335.6|13331.6|1446
1614583200000|2021-03-01 07:20:00|13338.7|13334.7|13338.7|13334.7|13341.1|13337.1|13338.7|13334.7|798
1614583500000|2021-03-01 07:25:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|705
1614583800000|2021-03-01 07:30:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13335.6|13331.6|1623
1614584100000|2021-03-01 07:35:00|13335.6|13331.6|13332.5|13328.5|13337.2|13333.2|13332.5|13328.5|3593
1614584400000|2021-03-01 07:40:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1968
1614584700000|2021-03-01 07:45:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|2652
1614585000000|2021-03-01 07:50:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2477
1614585300000|2021-03-01 07:55:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|3666
1614585600000|2021-03-01 08:00:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|4037
1614585900000|2021-03-01 08:05:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|3774
1614586200000|2021-03-01 08:10:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13320|13316|3295
1614586500000|2021-03-01 08:15:00|13324.7|13320.7|13329.3|13325.3|13330.9|13326.9|13323.1|13319.1|3636
1614586800000|2021-03-01 08:20:00|13330.9|13326.9|13330.9|13326.9|13335.6|13331.6|13329.3|13325.3|8492
1614587100000|2021-03-01 08:25:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|3134
1614587400000|2021-03-01 08:30:00|13327.8|13323.8|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|2893
1614587700000|2021-03-01 08:35:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|3880
1614588000000|2021-03-01 08:40:00|13327.8|13323.8|13323.1|13319.1|13329.3|13325.3|13323.1|13319.1|3474
1614588300000|2021-03-01 08:45:00|13321.5|13317.5|13323.1|13319.1|13324.7|13320.7|13320|13316|3751
1614588600000|2021-03-01 08:50:00|13324.7|13320.7|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|3082
1614588900000|2021-03-01 08:55:00|13323.1|13319.1|13320|13316|13323.1|13319.1|13320|13316|1981
1614589200000|2021-03-01 09:00:00|13318.4|13314.4|13320|13316|13323.1|13319.1|13318.4|13314.4|2007
1614589500000|2021-03-01 09:05:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|2872
1614589800000|2021-03-01 09:10:00|13320|13316|13323.1|13319.1|13324.7|13320.7|13320|13316|3251
1614590100000|2021-03-01 09:15:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|1843
1614590400000|2021-03-01 09:20:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|3197
1614590700000|2021-03-01 09:25:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1823
1614591000000|2021-03-01 09:30:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1204
1614591300000|2021-03-01 09:35:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2587
1614591600000|2021-03-01 09:40:00|13315.3|13311.3|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|1348
1614591900000|2021-03-01 09:45:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|3536
1614592200000|2021-03-01 09:50:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2833
1614592500000|2021-03-01 09:55:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1880
1614592800000|2021-03-01 10:00:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1554
1614593100000|2021-03-01 10:05:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1152
1614593400000|2021-03-01 10:10:00|13315.3|13311.3|13320|13316|13320|13316|13315.3|13311.3|2543
1614593700000|2021-03-01 10:15:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|1446
1614594000000|2021-03-01 10:20:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|617
1614594300000|2021-03-01 10:25:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1029
1614594600000|2021-03-01 10:30:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|1153
1614594900000|2021-03-01 10:35:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1005
1614595200000|2021-03-01 10:40:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|1717
1614595500000|2021-03-01 10:45:00|13313.7|13309.7|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|2423
1614595800000|2021-03-01 10:50:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|1666
1614596100000|2021-03-01 10:55:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1726
1614596400000|2021-03-01 11:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|2349
1614596700000|2021-03-01 11:05:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1597
1614597000000|2021-03-01 11:10:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|2408
1614597300000|2021-03-01 11:15:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|831
1614597600000|2021-03-01 11:20:00|13318.4|13314.4|13313.7|13309.7|13320|13316|13313.7|13309.7|1789
1614597900000|2021-03-01 11:25:00|13312.2|13308.2|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|1291
1614598200000|2021-03-01 11:30:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|3319
1614598500000|2021-03-01 11:35:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13304.3|13300.3|5062
1614598800000|2021-03-01 11:40:00|13307.5|13303.5|13309|13305|13312.2|13308.2|13307.5|13303.5|2074
1614599100000|2021-03-01 11:45:00|13310.6|13306.6|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|931
1614599400000|2021-03-01 11:50:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|2120
1614599700000|2021-03-01 11:55:00|13316.8|13312.8|13316.8|13312.8|13319.2|13315.2|13315.3|13311.3|3903
1614600000000|2021-03-01 12:00:00|13318.4|13314.4|13321.5|13317.5|13323.1|13319.1|13318.4|13314.4|2433
1614600300000|2021-03-01 12:05:00|13323.1|13319.1|13318.4|13314.4|13323.1|13319.1|13318.4|13314.4|2454
1614600600000|2021-03-01 12:10:00|13320|13316|13320|13316|13320|13316|13316.8|13312.8|1570
1614600900000|2021-03-01 12:15:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|1389
1614601200000|2021-03-01 12:20:00|13318.4|13314.4|13313.7|13309.7|13320|13316|13313.7|13309.7|2786
1614601500000|2021-03-01 12:25:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13315.3|13311.3|2671
1614601800000|2021-03-01 12:30:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13313.7|13309.7|2458
1614602100000|2021-03-01 12:35:00|13313.7|13309.7|13310.6|13306.6|13315.3|13311.3|13310.6|13306.6|3071
1614602400000|2021-03-01 12:40:00|13312.2|13308.2|13309|13305|13312.2|13308.2|13307.5|13303.5|3942
1614602700000|2021-03-01 12:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|2702
1614603000000|2021-03-01 12:50:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|4365
1614603300000|2021-03-01 12:55:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2646
1614603600000|2021-03-01 13:00:00|13309|13305|13305.9|13301.9|13312.2|13308.2|13305.9|13301.9|5365
1614603900000|2021-03-01 13:05:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13304.3|13300.3|3369
1614604200000|2021-03-01 13:10:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13306.7|13302.7|3063
1614604500000|2021-03-01 13:15:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|3495
1614604800000|2021-03-01 13:20:00|13305.9|13301.9|13304.3|13300.3|13309|13305|13304.3|13300.3|5933
1614605100000|2021-03-01 13:25:00|13302.8|13298.8|13307.5|13303.5|13307.5|13303.5|13302.8|13298.8|4447
1614605400000|2021-03-01 13:30:00|13309|13305|13304.3|13300.3|13309|13305|13302.8|13298.8|3795
1614605700000|2021-03-01 13:35:00|13305.9|13301.9|13310.6|13306.6|13312.2|13308.2|13304.3|13300.3|7955
1614606000000|2021-03-01 13:40:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13310.6|13306.6|4271
1614606300000|2021-03-01 13:45:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|5448
1614606600000|2021-03-01 13:50:00|13315.3|13311.3|13323.1|13319.1|13324.7|13320.7|13315.3|13311.3|6230
1614606900000|2021-03-01 13:55:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6036
1614607200000|2021-03-01 14:00:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13321.5|13317.5|6244
1614607500000|2021-03-01 14:05:00|13331.7|13327.7|13326.2|13322.2|13340.3|13336.3|13318.4|13314.4|15701
1614607800000|2021-03-01 14:10:00|13324.7|13320.7|13330.9|13326.9|13330.9|13326.9|13321.5|13317.5|5391
1614608100000|2021-03-01 14:15:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13323.1|13319.1|6096
1614608400000|2021-03-01 14:20:00|13327.8|13323.8|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|4742
1614608700000|2021-03-01 14:25:00|13326.2|13322.2|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|3665
1614609000000|2021-03-01 14:30:00|13324.7|13320.7|13332.5|13328.5|13332.5|13328.5|13324.7|13320.7|6987
1614609300000|2021-03-01 14:35:00|13330.9|13326.9|13335.6|13331.6|13335.6|13331.6|13330.9|13326.9|7749
1614609600000|2021-03-01 14:40:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|4061
1614609900000|2021-03-01 14:45:00|13330.9|13326.9|13321.5|13317.5|13330.9|13326.9|13320|13316|8187
1614610200000|2021-03-01 14:50:00|13320|13316|13321.5|13317.5|13324.7|13320.7|13320|13316|8432
1614610500000|2021-03-01 14:55:00|13320|13316|13321.5|13317.5|13323.1|13319.1|13320|13316|5276
1614610800000|2021-03-01 15:00:00|13318.4|13314.4|13323.1|13319.1|13323.1|13319.1|13313.7|13309.7|10948
1614611100000|2021-03-01 15:05:00|13321.5|13317.5|13329.3|13325.3|13329.3|13325.3|13318.4|13314.4|10865
1614611400000|2021-03-01 15:10:00|13327.8|13323.8|13332.5|13328.5|13335.6|13331.6|13326.2|13322.2|9316
1614611700000|2021-03-01 15:15:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|9460
1614612000000|2021-03-01 15:20:00|13338.7|13334.7|13334|13330|13340.3|13336.3|13334|13330|7016
1614612300000|2021-03-01 15:25:00|13332.5|13328.5|13334|13330|13337.2|13333.2|13330.9|13326.9|6290
1614612600000|2021-03-01 15:30:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13329.3|13325.3|5172
1614612900000|2021-03-01 15:35:00|13330.9|13326.9|13330.9|13326.9|13334|13330|13327.8|13323.8|5280
1614613200000|2021-03-01 15:40:00|13329.3|13325.3|13327.8|13323.8|13330.9|13326.9|13326.2|13322.2|6611
1614613500000|2021-03-01 15:45:00|13329.3|13325.3|13332.5|13328.5|13334|13330|13329.3|13325.3|4422
1614613800000|2021-03-01 15:50:00|13330.9|13326.9|13324.7|13320.7|13332.5|13328.5|13323.1|13319.1|6213
1614614100000|2021-03-01 15:55:00|13323.1|13319.1|13318.4|13314.4|13324.7|13320.7|13318.4|13314.4|6171
1614614400000|2021-03-01 16:00:00|13320|13316|13324.7|13320.7|13326.2|13322.2|13320|13316|7372
1614614700000|2021-03-01 16:05:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13320|13316|3974
1614615000000|2021-03-01 16:10:00|13324.7|13320.7|13321.5|13317.5|13326.2|13322.2|13320|13316|4345
1614615300000|2021-03-01 16:15:00|13320|13316|13320|13316|13323.1|13319.1|13318.4|13314.4|4806
1614615600000|2021-03-01 16:20:00|13321.5|13317.5|13326.2|13322.2|13326.2|13322.2|13320|13316|5060
1614615900000|2021-03-01 16:25:00|13324.7|13320.7|13321.5|13317.5|13326.2|13322.2|13320|13316|4229
1614616200000|2021-03-01 16:30:00|13320|13316|13318.4|13314.4|13323.1|13319.1|13316.8|13312.8|4615
1614616500000|2021-03-01 16:35:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|6543
1614616800000|2021-03-01 16:40:00|13315.3|13311.3|13320|13316|13320|13316|13315.3|13311.3|3548
1614617100000|2021-03-01 16:45:00|13318.4|13314.4|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|3026
1614617400000|2021-03-01 16:50:00|13320|13316|13316.8|13312.8|13321.5|13317.5|13316.8|13312.8|3795
1614617700000|2021-03-01 16:55:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13313.7|13309.7|5279
1614618000000|2021-03-01 17:00:00|13318.4|13314.4|13324.7|13320.7|13324.7|13320.7|13318.4|13314.4|2710
1614618300000|2021-03-01 17:05:00|13323.1|13319.1|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1667
1614618600000|2021-03-01 17:10:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|2753
1614618900000|2021-03-01 17:15:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|2780
1614619200000|2021-03-01 17:20:00|13320|13316|13326.2|13322.2|13327.8|13323.8|13320|13316|2351
1614619500000|2021-03-01 17:25:00|13327.8|13323.8|13316.8|13312.8|13327.8|13323.8|13316.8|13312.8|4294
1614619800000|2021-03-01 17:30:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|4621
1614620100000|2021-03-01 17:35:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13315.3|13311.3|3167
1614620400000|2021-03-01 17:40:00|13317.6|13313.6|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|3619
1614620700000|2021-03-01 17:45:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13312.2|13308.2|5150
1614621000000|2021-03-01 17:50:00|13313.7|13309.7|13316.8|13312.8|13318.4|13314.4|13313.7|13309.7|3885
1614621300000|2021-03-01 17:55:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|5702
1614621600000|2021-03-01 18:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|1595
1614621900000|2021-03-01 18:05:00|13318.4|13314.4|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|3551
1614622200000|2021-03-01 18:10:00|13312.2|13308.2|13310.6|13306.6|13313.7|13309.7|13309|13305|4414
1614622500000|2021-03-01 18:15:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5330
1614622800000|2021-03-01 18:20:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13316.8|13312.8|6807
1614623100000|2021-03-01 18:25:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2552
1614623400000|2021-03-01 18:30:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1247
1614623700000|2021-03-01 18:35:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|2499
1614624000000|2021-03-01 18:40:00|13318.4|13314.4|13316.8|13312.8|13321.5|13317.5|13315.3|13311.3|4691
1614624300000|2021-03-01 18:45:00|13316.1|13312.1|13316.8|13312.8|13320|13316|13315.3|13311.3|6504
1614624600000|2021-03-01 18:50:00|13315.3|13311.3|13313.7|13309.7|13316.8|13312.8|13312.2|13308.2|4655
1614624900000|2021-03-01 18:55:00|13315.3|13311.3|13313.7|13309.7|13316.8|13312.8|13312.2|13308.2|1236
1614625200000|2021-03-01 19:00:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1663
1614625500000|2021-03-01 19:05:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|2795
1614625800000|2021-03-01 19:10:00|13315.3|13311.3|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|1475
1614626100000|2021-03-01 19:15:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1833
1614626400000|2021-03-01 19:20:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1312
1614626700000|2021-03-01 19:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|912
1614627000000|2021-03-01 19:30:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2673
1614627300000|2021-03-01 19:35:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1679
1614627600000|2021-03-01 19:40:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|2850
1614627900000|2021-03-01 19:45:00|13318.4|13314.4|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|4290
1614628200000|2021-03-01 19:50:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13321.5|13317.5|8634
1614628500000|2021-03-01 19:55:00|13324.7|13320.7|13318.4|13314.4|13327.8|13323.8|13318.4|13314.4|13609
1614628800000|2021-03-01 20:00:00|13320|13316|13315.3|13311.3|13320|13316|13313.7|13309.7|5367
1614629100000|2021-03-01 20:05:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13313.7|13309.7|3307
1614629400000|2021-03-01 20:10:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|3558
1614629700000|2021-03-01 20:15:00|13320|13316|13320|13316|13321.5|13317.5|13316.8|13312.8|3670
1614630000000|2021-03-01 20:20:00|13318.4|13314.4|13324.7|13320.7|13324.7|13320.7|13318.4|13314.4|6295
1614630300000|2021-03-01 20:25:00|13323.1|13319.1|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|3892
1614630600000|2021-03-01 20:30:00|13323.1|13319.1|13327.8|13323.8|13327.8|13323.8|13323.1|13319.1|7282
1614630900000|2021-03-01 20:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|6235
1614631200000|2021-03-01 20:40:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|3349
1614631500000|2021-03-01 20:45:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|4062
1614631800000|2021-03-01 20:50:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13323.1|13319.1|3284
1614632100000|2021-03-01 20:55:00|13327.8|13323.8|13335.6|13331.6|13335.6|13331.6|13327.8|13323.8|3427
1614632400000|2021-03-01 21:00:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13332.5|13328.5|7426
1614632700000|2021-03-01 21:05:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13332.5|13328.5|3744
1614633000000|2021-03-01 21:10:00|13332.5|13328.5|13337.2|13333.2|13340.3|13336.3|13332.5|13328.5|4290
1614633300000|2021-03-01 21:15:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|3369
1614633600000|2021-03-01 21:20:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1108
1614633900000|2021-03-01 21:25:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2869
1614634200000|2021-03-01 21:30:00|13337.2|13333.2|13332.5|13328.5|13338.7|13334.7|13332.5|13328.5|5219
1614634500000|2021-03-01 21:35:00|13333.3|13329.3|13337.2|13333.2|13337.2|13333.2|13332.5|13328.5|2094
1614634800000|2021-03-01 21:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|3162
1614635100000|2021-03-01 21:45:00|13338.7|13334.7|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|4868
1614635400000|2021-03-01 21:50:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|2732
1614635700000|2021-03-01 21:55:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5295
1614639600000|2021-03-01 23:00:00|13342.6|13338.6|13338.7|13334.7|13342.6|13338.6|13335.6|13331.6|2378
1614639900000|2021-03-01 23:05:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|859
1614640200000|2021-03-01 23:10:00|||||||||439
1614640500000|2021-03-01 23:15:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|854
1614640800000|2021-03-01 23:20:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|686
1614641100000|2021-03-01 23:25:00|||||||||24
1614641400000|2021-03-01 23:30:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|492
1614641700000|2021-03-01 23:35:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|635
1614642000000|2021-03-01 23:40:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1261
1614642300000|2021-03-01 23:45:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1040
1614642600000|2021-03-01 23:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|732
1614642900000|2021-03-01 23:55:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|563
1614643200000|2021-03-02 00:00:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|330
1614643500000|2021-03-02 00:05:00|13341.8|13337.8|13345|13341|13345|13341|13340.3|13336.3|1026
1614643800000|2021-03-02 00:10:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|714
1614644100000|2021-03-02 00:15:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|799
1614644400000|2021-03-02 00:20:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|863
1614644700000|2021-03-02 00:25:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13334|13330|1023
1614645000000|2021-03-02 00:30:00|13336.4|13332.4|13337.2|13333.2|13337.2|13333.2|13336.4|13332.4|716
1614645300000|2021-03-02 00:35:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|624
1614645600000|2021-03-02 00:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|177
1614645900000|2021-03-02 00:45:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|305
1614646200000|2021-03-02 00:50:00|13335.6|13331.6|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|1273
1614646500000|2021-03-02 00:55:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|971
1614646800000|2021-03-02 01:00:00|||||||||351
1614647100000|2021-03-02 01:05:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|462
1614647400000|2021-03-02 01:10:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|965
1614647700000|2021-03-02 01:15:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|222
1614648000000|2021-03-02 01:20:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|437
1614648300000|2021-03-02 01:25:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|1622
1614648600000|2021-03-02 01:30:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|736
1614648900000|2021-03-02 01:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|487
1614649200000|2021-03-02 01:40:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|440
1614649500000|2021-03-02 01:45:00|13345|13341|13341.8|13337.8|13345|13341|13341.8|13337.8|1372
1614649800000|2021-03-02 01:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|596
1614650100000|2021-03-02 01:55:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|534
1614650400000|2021-03-02 02:00:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|624
1614650700000|2021-03-02 02:05:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|612
1614651000000|2021-03-02 02:10:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|717
1614651300000|2021-03-02 02:15:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|1801
1614651600000|2021-03-02 02:20:00|13343.4|13339.4|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|1577
1614651900000|2021-03-02 02:25:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1592
1614652200000|2021-03-02 02:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|658
1614652500000|2021-03-02 02:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|584
1614652800000|2021-03-02 02:40:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1067
1614653100000|2021-03-02 02:45:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|1235
1614653400000|2021-03-02 02:50:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|580
1614653700000|2021-03-02 02:55:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|2095
1614654000000|2021-03-02 03:00:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|3219
1614654300000|2021-03-02 03:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|336
1614654600000|2021-03-02 03:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1062
1614654900000|2021-03-02 03:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|572
1614655200000|2021-03-02 03:20:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1228
1614655500000|2021-03-02 03:25:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|660
1614655800000|2021-03-02 03:30:00|13352.8|13348.8|13346.5|13342.5|13354.3|13350.3|13346.5|13342.5|4535
1614656100000|2021-03-02 03:35:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|3796
1614656400000|2021-03-02 03:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|673
1614656700000|2021-03-02 03:45:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|608
1614657000000|2021-03-02 03:50:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|714
1614657300000|2021-03-02 03:55:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1652
1614657600000|2021-03-02 04:00:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1460
1614657900000|2021-03-02 04:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1235
1614658200000|2021-03-02 04:10:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|413
1614658500000|2021-03-02 04:15:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|638
1614658800000|2021-03-02 04:20:00|13345|13341|13343.4|13339.4|13345|13341|13341.8|13337.8|728
1614659100000|2021-03-02 04:25:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|812
1614659400000|2021-03-02 04:30:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|260
1614659700000|2021-03-02 04:35:00|||||||||78
1614660000000|2021-03-02 04:40:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|323
1614660300000|2021-03-02 04:45:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|790
1614660600000|2021-03-02 04:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|368
1614660900000|2021-03-02 04:55:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|552
1614661200000|2021-03-02 05:00:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|255
1614661500000|2021-03-02 05:05:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|612
1614661800000|2021-03-02 05:10:00|13345|13341|13345|13341|13345|13341|13345|13341|727
1614662100000|2021-03-02 05:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|318
1614662400000|2021-03-02 05:20:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|419
1614662700000|2021-03-02 05:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|1491
1614663000000|2021-03-02 05:30:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1006
1614663300000|2021-03-02 05:35:00|13345|13341|13345|13341|13345|13341|13345|13341|174
1614663600000|2021-03-02 05:40:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|145
1614663900000|2021-03-02 05:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|357
1614664200000|2021-03-02 05:50:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|780
1614664500000|2021-03-02 05:55:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|164
1614664800000|2021-03-02 06:00:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|445
1614665100000|2021-03-02 06:05:00|13345|13341|13341.8|13337.8|13345|13341|13341.8|13337.8|466
1614665400000|2021-03-02 06:10:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|2016
1614665700000|2021-03-02 06:15:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|389
1614666000000|2021-03-02 06:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|388
1614666300000|2021-03-02 06:25:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|965
1614666600000|2021-03-02 06:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|798
1614666900000|2021-03-02 06:35:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|354
1614667200000|2021-03-02 06:40:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|760
1614667500000|2021-03-02 06:45:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|944
1614667800000|2021-03-02 06:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1606
1614668100000|2021-03-02 06:55:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|309
1614668400000|2021-03-02 07:00:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|2466
1614668700000|2021-03-02 07:05:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|693
1614669000000|2021-03-02 07:10:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|299
1614669300000|2021-03-02 07:15:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|777
1614669600000|2021-03-02 07:20:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|1020
1614669900000|2021-03-02 07:25:00|13346.5|13342.5|13341.8|13337.8|13346.5|13342.5|13341.8|13337.8|1033
1614670200000|2021-03-02 07:30:00|13343.4|13339.4|13345|13341|13346.5|13342.5|13343.4|13339.4|898
1614670500000|2021-03-02 07:35:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|1009
1614670800000|2021-03-02 07:40:00|13345|13341|13349.7|13345.7|13349.7|13345.7|13343.4|13339.4|2507
1614671100000|2021-03-02 07:45:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|3666
1614671400000|2021-03-02 07:50:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|1430
1614671700000|2021-03-02 07:55:00|13351.2|13347.2|13348.1|13344.1|13351.2|13347.2|13348.1|13344.1|1450
1614672000000|2021-03-02 08:00:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|2263
1614672300000|2021-03-02 08:05:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13345|13341|2526
1614672600000|2021-03-02 08:10:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|4063
1614672900000|2021-03-02 08:15:00|13345|13341|13340.3|13336.3|13345|13341|13340.3|13336.3|2636
1614673200000|2021-03-02 08:20:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2467
1614673500000|2021-03-02 08:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2172
1614673800000|2021-03-02 08:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|697
1614674100000|2021-03-02 08:35:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1251
1614674400000|2021-03-02 08:40:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|963
1614674700000|2021-03-02 08:45:00|13337.2|13333.2|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|2801
1614675000000|2021-03-02 08:50:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|1226
1614675300000|2021-03-02 08:55:00|13345|13341|13348.1|13344.1|13349.7|13345.7|13345|13341|3401
1614675600000|2021-03-02 09:00:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13345|13341|3207
1614675900000|2021-03-02 09:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|1343
1614676200000|2021-03-02 09:10:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|1563
1614676500000|2021-03-02 09:15:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|823
1614676800000|2021-03-02 09:20:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1504
1614677100000|2021-03-02 09:25:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1693
1614677400000|2021-03-02 09:30:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1704
1614677700000|2021-03-02 09:35:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13336.4|13332.4|1466
1614678000000|2021-03-02 09:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2973
1614678300000|2021-03-02 09:45:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|2642
1614678600000|2021-03-02 09:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2009
1614678900000|2021-03-02 09:55:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2607
1614679200000|2021-03-02 10:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|908
1614679500000|2021-03-02 10:05:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|2386
1614679800000|2021-03-02 10:10:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1082
1614680100000|2021-03-02 10:15:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|894
1614680400000|2021-03-02 10:20:00|13337.2|13333.2|13334|13330|13338.7|13334.7|13332.5|13328.5|2215
1614680700000|2021-03-02 10:25:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|744
1614681000000|2021-03-02 10:30:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|930
1614681300000|2021-03-02 10:35:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|875
1614681600000|2021-03-02 10:40:00|||||||||346
1614681900000|2021-03-02 10:45:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1028
1614682200000|2021-03-02 10:50:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|2069
1614682500000|2021-03-02 10:55:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|2646
1614682800000|2021-03-02 11:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|3091
1614683100000|2021-03-02 11:05:00|13324.7|13320.7|13327.8|13323.8|13329.3|13325.3|13324.7|13320.7|2482
1614683400000|2021-03-02 11:10:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|2789
1614683700000|2021-03-02 11:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2627
1614684000000|2021-03-02 11:20:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1226
1614684300000|2021-03-02 11:25:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|2689
1614684600000|2021-03-02 11:30:00|13323.1|13319.1|13327.8|13323.8|13329.3|13325.3|13323.1|13319.1|4057
1614684900000|2021-03-02 11:35:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|4444
1614685200000|2021-03-02 11:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1513
1614685500000|2021-03-02 11:45:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1712
1614685800000|2021-03-02 11:50:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|1356
1614686100000|2021-03-02 11:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|830
1614686400000|2021-03-02 12:00:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1112
1614686700000|2021-03-02 12:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1261
1614687000000|2021-03-02 12:10:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1846
1614687300000|2021-03-02 12:15:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1493
1614687600000|2021-03-02 12:20:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1025
1614687900000|2021-03-02 12:25:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|873
1614688200000|2021-03-02 12:30:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|2666
1614688500000|2021-03-02 12:35:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|2163
1614688800000|2021-03-02 12:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1739
1614689100000|2021-03-02 12:45:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|3736
1614689400000|2021-03-02 12:50:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|1899
1614689700000|2021-03-02 12:55:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|4856
1614690000000|2021-03-02 13:00:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13321.5|13317.5|3865
1614690300000|2021-03-02 13:05:00|13326.2|13322.2|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|4181
1614690600000|2021-03-02 13:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|2802
1614690900000|2021-03-02 13:15:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|2148
1614691200000|2021-03-02 13:20:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13318.4|13314.4|3426
1614691500000|2021-03-02 13:25:00|13321.5|13317.5|13321.5|13317.5|13326.2|13322.2|13321.5|13317.5|5036
1614691800000|2021-03-02 13:30:00|13320|13316|13326.2|13322.2|13327.8|13323.8|13320|13316|3703
1614692100000|2021-03-02 13:35:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13324.7|13320.7|5756
1614692400000|2021-03-02 13:40:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|3385
1614692700000|2021-03-02 13:45:00|13334|13330|13327.8|13323.8|13334|13330|13326.2|13322.2|5256
1614693000000|2021-03-02 13:50:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|4141
1614693300000|2021-03-02 13:55:00|13326.2|13322.2|13332.5|13328.5|13332.5|13328.5|13326.2|13322.2|3244
1614693600000|2021-03-02 14:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1581
1614693900000|2021-03-02 14:05:00|13329.3|13325.3|13332.5|13328.5|13334|13330|13327.8|13323.8|4764
1614694200000|2021-03-02 14:10:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|8562
1614694500000|2021-03-02 14:15:00|13329.3|13325.3|13330.9|13326.9|13334|13330|13329.3|13325.3|2973
1614694800000|2021-03-02 14:20:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|3078
1614695100000|2021-03-02 14:25:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1907
1614695400000|2021-03-02 14:30:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13324.7|13320.7|4348
1614695700000|2021-03-02 14:35:00|13327.8|13323.8|13327.8|13323.8|13332.5|13328.5|13326.2|13322.2|1849
1614696000000|2021-03-02 14:40:00|13326.2|13322.2|13332.5|13328.5|13332.5|13328.5|13326.2|13322.2|7217
1614696300000|2021-03-02 14:45:00|13330.9|13326.9|13335.6|13331.6|13337.2|13333.2|13329.3|13325.3|3137
1614696600000|2021-03-02 14:50:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|5563
1614696900000|2021-03-02 14:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|5645
1614697200000|2021-03-02 15:00:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13335.6|13331.6|5031
1614697500000|2021-03-02 15:05:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13337.2|13333.2|5921
1614697800000|2021-03-02 15:10:00|13343.4|13339.4|13348.1|13344.1|13348.1|13344.1|13341.8|13337.8|5243
1614698100000|2021-03-02 15:15:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|5090
1614698400000|2021-03-02 15:20:00|13345|13341|13349.7|13345.7|13352.8|13348.8|13345|13341|8091
1614698700000|2021-03-02 15:25:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|6117
1614699000000|2021-03-02 15:30:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13340.3|13336.3|12813
1614699300000|2021-03-02 15:35:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13340.3|13336.3|4460
1614699600000|2021-03-02 15:40:00|13345|13341|13341.8|13337.8|13345|13341|13340.3|13336.3|6667
1614699900000|2021-03-02 15:45:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|3497
1614700200000|2021-03-02 15:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|3577
1614700500000|2021-03-02 15:55:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13341.8|13337.8|6586
1614700800000|2021-03-02 16:00:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13343.4|13339.4|7403
1614701100000|2021-03-02 16:05:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|3133
1614701400000|2021-03-02 16:10:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|2362
1614701700000|2021-03-02 16:15:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|3425
1614702000000|2021-03-02 16:20:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|3053
1614702300000|2021-03-02 16:25:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1742
1614702600000|2021-03-02 16:30:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|4025
1614702900000|2021-03-02 16:35:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|2477
1614703200000|2021-03-02 16:40:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|5576
1614703500000|2021-03-02 16:45:00|13348.1|13344.1|13360.6|13356.6|13360.6|13356.6|13348.1|13344.1|13292
1614703800000|2021-03-02 16:50:00|13362.2|13358.2|13357.5|13353.5|13362.2|13358.2|13357.5|13353.5|10592
1614704100000|2021-03-02 16:55:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|5313
1614704400000|2021-03-02 17:00:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|3408
1614704700000|2021-03-02 17:05:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13359|13355|7425
1614705000000|2021-03-02 17:10:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|4165
1614705300000|2021-03-02 17:15:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2750
1614705600000|2021-03-02 17:20:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|3137
1614705900000|2021-03-02 17:25:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3660
1614706200000|2021-03-02 17:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1384
1614706500000|2021-03-02 17:35:00|13357.5|13353.5|13352.8|13348.8|13357.5|13353.5|13352.8|13348.8|3147
1614706800000|2021-03-02 17:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2994
1614707100000|2021-03-02 17:45:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|3927
1614707400000|2021-03-02 17:50:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1146
1614707700000|2021-03-02 17:55:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|952
1614708000000|2021-03-02 18:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|7426
1614708300000|2021-03-02 18:05:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|4941
1614708600000|2021-03-02 18:10:00|13352.8|13348.8|13349.7|13345.7|13354.3|13350.3|13348.1|13344.1|3434
1614708900000|2021-03-02 18:15:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|3533
1614709200000|2021-03-02 18:20:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|6944
1614709500000|2021-03-02 18:25:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|8680
1614709800000|2021-03-02 18:30:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13348.1|13344.1|2909
1614710100000|2021-03-02 18:35:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|2685
1614710400000|2021-03-02 18:40:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|4556
1614710700000|2021-03-02 18:45:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13357.5|13353.5|8032
1614711000000|2021-03-02 18:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|5240
1614711300000|2021-03-02 18:55:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3674
1614711600000|2021-03-02 19:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3598
1614711900000|2021-03-02 19:05:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|6052
1614712200000|2021-03-02 19:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2392
1614712500000|2021-03-02 19:15:00|13358.3|13354.3|13357.5|13353.5|13358.3|13354.3|13355.9|13351.9|4244
1614712800000|2021-03-02 19:20:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2252
1614713100000|2021-03-02 19:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1865
1614713400000|2021-03-02 19:30:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13357.5|13353.5|6320
1614713700000|2021-03-02 19:35:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1481
1614714000000|2021-03-02 19:40:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|1814
1614714300000|2021-03-02 19:45:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|2201
1614714600000|2021-03-02 19:50:00|||||||||835
1614714900000|2021-03-02 19:55:00|13360.6|13356.6|13355.9|13351.9|13362.2|13358.2|13354.3|13350.3|4325
1614715200000|2021-03-02 20:00:00|13354.3|13350.3|13362.2|13358.2|13365.3|13361.3|13354.3|13350.3|7701
1614715500000|2021-03-02 20:05:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1877
1614715800000|2021-03-02 20:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1387
1614716100000|2021-03-02 20:15:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13352.8|13348.8|7737
1614716400000|2021-03-02 20:20:00|13352.8|13348.8|13352.8|13348.8|13355.9|13351.9|13351.2|13347.2|3525
1614716700000|2021-03-02 20:25:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13352.8|13348.8|4001
1614717000000|2021-03-02 20:30:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|4868
1614717300000|2021-03-02 20:35:00|13357.5|13353.5|13359|13355|13359|13355|13355.9|13351.9|4537
1614717600000|2021-03-02 20:40:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1925
1614717900000|2021-03-02 20:45:00|13357.5|13353.5|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|4936
1614718200000|2021-03-02 20:50:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2152
1614718500000|2021-03-02 20:55:00|13360.6|13356.6|13365.3|13361.3|13365.3|13361.3|13359|13355|5005
1614718800000|2021-03-02 21:00:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|5507
1614719100000|2021-03-02 21:05:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1778
1614719400000|2021-03-02 21:10:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2298
1614719700000|2021-03-02 21:15:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|2908
1614720000000|2021-03-02 21:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2523
1614720300000|2021-03-02 21:25:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2851
1614720600000|2021-03-02 21:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1927
1614720900000|2021-03-02 21:35:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|3214
1614721200000|2021-03-02 21:40:00|13367.6|13363.6|13370|13366|13373.9|13369.9|13366.8|13362.8|6384
1614721500000|2021-03-02 21:45:00|13369.2|13365.2|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|4753
1614721800000|2021-03-02 21:50:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|3696
1614722100000|2021-03-02 21:55:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|4229
1614726000000|2021-03-02 23:00:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1245
1614726300000|2021-03-02 23:05:00|13369.2|13365.2|13366.8|13362.8|13370|13366|13366.8|13362.8|424
1614726600000|2021-03-02 23:10:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1286
1614726900000|2021-03-02 23:15:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|522
1614727200000|2021-03-02 23:20:00|||||||||131
1614727500000|2021-03-02 23:25:00|||||||||109
1614727800000|2021-03-02 23:30:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|480
1614728100000|2021-03-02 23:35:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2046
1614728400000|2021-03-02 23:40:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|753
1614728700000|2021-03-02 23:45:00|||||||||74
1614729000000|2021-03-02 23:50:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|566
1614729300000|2021-03-02 23:55:00|||||||||268
1614729600000|2021-03-03 00:00:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1011
1614729900000|2021-03-03 00:05:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|488
1614730200000|2021-03-03 00:10:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|353
1614730500000|2021-03-03 00:15:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1323
1614730800000|2021-03-03 00:20:00|13366.8|13362.8|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|1149
1614731100000|2021-03-03 00:25:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1982
1614731400000|2021-03-03 00:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1383
1614731700000|2021-03-03 00:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|873
1614732000000|2021-03-03 00:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|178
1614732300000|2021-03-03 00:45:00|13359|13355|13359|13355|13359|13355|13359|13355|1386
1614732600000|2021-03-03 00:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|688
1614732900000|2021-03-03 00:55:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|828
1614733200000|2021-03-03 01:00:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|1350
1614733500000|2021-03-03 01:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13359|13355|333
1614733800000|2021-03-03 01:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1803
1614734100000|2021-03-03 01:15:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1745
1614734400000|2021-03-03 01:20:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|543
1614734700000|2021-03-03 01:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|102
1614735000000|2021-03-03 01:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|1356
1614735300000|2021-03-03 01:35:00|13359|13355|13362.2|13358.2|13363.7|13359.7|13359|13355|1483
1614735600000|2021-03-03 01:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|252
1614735900000|2021-03-03 01:45:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|198
1614736200000|2021-03-03 01:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|357
1614736500000|2021-03-03 01:55:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|703
1614736800000|2021-03-03 02:00:00|||||||||94
1614737100000|2021-03-03 02:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|627
1614737400000|2021-03-03 02:10:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1269
1614737700000|2021-03-03 02:15:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1351
1614738000000|2021-03-03 02:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|332
1614738300000|2021-03-03 02:25:00|||||||||106
1614738600000|2021-03-03 02:30:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|476
1614738900000|2021-03-03 02:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|262
1614739200000|2021-03-03 02:40:00|||||||||129
1614739500000|2021-03-03 02:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|33
1614739800000|2021-03-03 02:50:00|||||||||208
1614740100000|2021-03-03 02:55:00|||||||||11
1614740400000|2021-03-03 03:00:00|||||||||213
1614740700000|2021-03-03 03:05:00|||||||||8
1614741000000|2021-03-03 03:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|470
1614741300000|2021-03-03 03:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|937
1614741600000|2021-03-03 03:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|444
1614741900000|2021-03-03 03:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|268
1614742200000|2021-03-03 03:30:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|580
1614742500000|2021-03-03 03:35:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|400
1614742800000|2021-03-03 03:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|507
1614743100000|2021-03-03 03:45:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1087
1614743400000|2021-03-03 03:50:00|13366.1|13362.1|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|344
1614743700000|2021-03-03 03:55:00|||||||||222
1614744000000|2021-03-03 04:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1164
1614744300000|2021-03-03 04:05:00|||||||||726
1614744600000|2021-03-03 04:10:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|713
1614744900000|2021-03-03 04:15:00|||||||||32
1614745200000|2021-03-03 04:20:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|573
1614745500000|2021-03-03 04:25:00|||||||||7
1614745800000|2021-03-03 04:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|694
1614746100000|2021-03-03 04:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|95
1614746400000|2021-03-03 04:40:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|896
1614746700000|2021-03-03 04:45:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|336
1614747000000|2021-03-03 04:50:00|||||||||1073
1614747300000|2021-03-03 04:55:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|552
1614747600000|2021-03-03 05:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|957
1614747900000|2021-03-03 05:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1466
1614748200000|2021-03-03 05:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|319
1614748500000|2021-03-03 05:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|325
1614748800000|2021-03-03 05:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|453
1614749100000|2021-03-03 05:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|649
1614749400000|2021-03-03 05:30:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|524
1614749700000|2021-03-03 05:35:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|345
1614750000000|2021-03-03 05:40:00|||||||||292
1614750300000|2021-03-03 05:45:00|||||||||59
1614750600000|2021-03-03 05:50:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|292
1614750900000|2021-03-03 05:55:00|||||||||552
1614751200000|2021-03-03 06:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|156
1614751500000|2021-03-03 06:05:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|514
1614751800000|2021-03-03 06:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|394
1614752100000|2021-03-03 06:15:00|||||||||31
1614752400000|2021-03-03 06:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|163
1614752700000|2021-03-03 06:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1153
1614753000000|2021-03-03 06:30:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|70
1614753300000|2021-03-03 06:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|343
1614753600000|2021-03-03 06:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|215
1614753900000|2021-03-03 06:45:00|||||||||154
1614754200000|2021-03-03 06:50:00|||||||||80
1614754500000|2021-03-03 06:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|749
1614754800000|2021-03-03 07:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|501
1614755100000|2021-03-03 07:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|651
1614755400000|2021-03-03 07:10:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1144
1614755700000|2021-03-03 07:15:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1157
1614756000000|2021-03-03 07:20:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1438
1614756300000|2021-03-03 07:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|660
1614756600000|2021-03-03 07:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2149
1614756900000|2021-03-03 07:35:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1736
1614757200000|2021-03-03 07:40:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1850
1614757500000|2021-03-03 07:45:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|115
1614757800000|2021-03-03 07:50:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|387
1614758100000|2021-03-03 07:55:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|1875
1614758400000|2021-03-03 08:00:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1667
1614758700000|2021-03-03 08:05:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|524
1614759000000|2021-03-03 08:10:00|13360.6|13356.6|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|5408
1614759300000|2021-03-03 08:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1909
1614759600000|2021-03-03 08:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1106
1614759900000|2021-03-03 08:25:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2068
1614760200000|2021-03-03 08:30:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|4164
1614760500000|2021-03-03 08:35:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|4996
1614760800000|2021-03-03 08:40:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2361
1614761100000|2021-03-03 08:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|4063
1614761400000|2021-03-03 08:50:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13345|13341|1992
1614761700000|2021-03-03 08:55:00|13345|13341|13345|13341|13345|13341|13341.8|13337.8|4836
1614762000000|2021-03-03 09:00:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1798
1614762300000|2021-03-03 09:05:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|4717
1614762600000|2021-03-03 09:10:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1732
1614762900000|2021-03-03 09:15:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2394
1614763200000|2021-03-03 09:20:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|2894
1614763500000|2021-03-03 09:25:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|2951
1614763800000|2021-03-03 09:30:00|13345|13341|13338.7|13334.7|13345|13341|13337.2|13333.2|2401
1614764100000|2021-03-03 09:35:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13330.9|13326.9|15686
1614764400000|2021-03-03 09:40:00|13334|13330|13335.6|13331.6|13338.7|13334.7|13334|13330|4101
1614764700000|2021-03-03 09:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13334|13330|2537
1614765000000|2021-03-03 09:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1771
1614765300000|2021-03-03 09:55:00|13334|13330|13334|13330|13334|13330|13330.9|13326.9|6315
1614765600000|2021-03-03 10:00:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|2461
1614765900000|2021-03-03 10:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1635
1614766200000|2021-03-03 10:10:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|2120
1614766500000|2021-03-03 10:15:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|1954
1614766800000|2021-03-03 10:20:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13332.5|13328.5|1653
1614767100000|2021-03-03 10:25:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13330.9|13326.9|2573
1614767400000|2021-03-03 10:30:00|13329.3|13325.3|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|5287
1614767700000|2021-03-03 10:35:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13323.1|13319.1|4434
1614768000000|2021-03-03 10:40:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2143
1614768300000|2021-03-03 10:45:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|1679
1614768600000|2021-03-03 10:50:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1689
1614768900000|2021-03-03 10:55:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|2187
1614769200000|2021-03-03 11:00:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|865
1614769500000|2021-03-03 11:05:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|865
1614769800000|2021-03-03 11:10:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|803
1614770100000|2021-03-03 11:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1039
1614770400000|2021-03-03 11:20:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|1540
1614770700000|2021-03-03 11:25:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|1405
1614771000000|2021-03-03 11:30:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1694
1614771300000|2021-03-03 11:35:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|1731
1614771600000|2021-03-03 11:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1889
1614771900000|2021-03-03 11:45:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1268
1614772200000|2021-03-03 11:50:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|1368
1614772500000|2021-03-03 11:55:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|1498
1614772800000|2021-03-03 12:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1793
1614773100000|2021-03-03 12:05:00|||||||||1066
1614773400000|2021-03-03 12:10:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|1714
1614773700000|2021-03-03 12:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|902
1614774000000|2021-03-03 12:20:00|13335.6|13331.6|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|2684
1614774300000|2021-03-03 12:25:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|1854
1614774600000|2021-03-03 12:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1592
1614774900000|2021-03-03 12:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2074
1614775200000|2021-03-03 12:40:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1774
1614775500000|2021-03-03 12:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|2894
1614775800000|2021-03-03 12:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2095
1614776100000|2021-03-03 12:55:00|13331.7|13327.7|13327.8|13323.8|13332.5|13328.5|13327.8|13323.8|1268
1614776400000|2021-03-03 13:00:00|13329.3|13325.3|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|7740
1614776700000|2021-03-03 13:05:00|13323.1|13319.1|13315.3|13311.3|13323.1|13319.1|13312.2|13308.2|9964
1614777000000|2021-03-03 13:10:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13309|13305|9981
1614777300000|2021-03-03 13:15:00|13316.8|13312.8|13313.7|13309.7|13323.1|13319.1|13313.7|13309.7|17436
1614777600000|2021-03-03 13:20:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13313.7|13309.7|8606
1614777900000|2021-03-03 13:25:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13313.7|13309.7|11047
1614778200000|2021-03-03 13:30:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13312.2|13308.2|7815
1614778500000|2021-03-03 13:35:00|13315.3|13311.3|13318.4|13314.4|13321.5|13317.5|13315.3|13311.3|7231
1614778800000|2021-03-03 13:40:00|13320|13316|13318.4|13314.4|13323.1|13319.1|13318.4|13314.4|3024
1614779100000|2021-03-03 13:45:00|13320|13316|13323.1|13319.1|13324.7|13320.7|13318.4|13314.4|7396
1614779400000|2021-03-03 13:50:00|13324.7|13320.7|13313.7|13309.7|13324.7|13320.7|13312.2|13308.2|23820
1614779700000|2021-03-03 13:55:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|4738
1614780000000|2021-03-03 14:00:00|13312.2|13308.2|13316.8|13312.8|13318.4|13314.4|13312.2|13308.2|5203
1614780300000|2021-03-03 14:05:00|13318.4|13314.4|13313.7|13309.7|13318.4|13314.4|13313.7|13309.7|3737
1614780600000|2021-03-03 14:10:00|13315.3|13311.3|13312.2|13308.2|13315.3|13311.3|13310.6|13306.6|2962
1614780900000|2021-03-03 14:15:00|13310.6|13306.6|13305.9|13301.9|13312.2|13308.2|13302.8|13298.8|11325
1614781200000|2021-03-03 14:20:00|13307.5|13303.5|13312.2|13308.2|13312.2|13308.2|13304.3|13300.3|9900
1614781500000|2021-03-03 14:25:00|13313.7|13309.7|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|6920
1614781800000|2021-03-03 14:30:00|13313.7|13309.7|13309|13305|13313.7|13309.7|13305.9|13301.9|7657
1614782100000|2021-03-03 14:35:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13302.8|13298.8|5688
1614782400000|2021-03-03 14:40:00|13305.9|13301.9|13296.5|13292.5|13305.9|13301.9|13296.5|13292.5|8106
1614782700000|2021-03-03 14:45:00|13295|13291|13299.7|13295.7|13301.2|13297.2|13293.4|13289.4|13968
1614783000000|2021-03-03 14:50:00|13298.1|13294.1|13298.1|13294.1|13301.2|13297.2|13295|13291|8844
1614783300000|2021-03-03 14:55:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13295|13291|5014
1614783600000|2021-03-03 15:00:00|13301.2|13297.2|13299.7|13295.7|13307.5|13303.5|13299.7|13295.7|17445
1614783900000|2021-03-03 15:05:00|13301.2|13297.2|13301.2|13297.2|13304.3|13300.3|13299.7|13295.7|9038
1614784200000|2021-03-03 15:10:00|13302.8|13298.8|13298.1|13294.1|13304.3|13300.3|13296.5|13292.5|8255
1614784500000|2021-03-03 15:15:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13291.8|13287.8|12289
1614784800000|2021-03-03 15:20:00|13296.5|13292.5|13298.1|13294.1|13304.3|13300.3|13295|13291|9120
1614785100000|2021-03-03 15:25:00|13296.5|13292.5|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|6476
1614785400000|2021-03-03 15:30:00|13298.1|13294.1|13296.5|13292.5|13301.2|13297.2|13295|13291|10354
1614785700000|2021-03-03 15:35:00|13298.1|13294.1|13290.3|13286.3|13298.1|13294.1|13287.2|13283.2|10092
1614786000000|2021-03-03 15:40:00|13288.7|13284.7|13285.6|13281.6|13291.8|13287.8|13285.6|13281.6|8967
1614786300000|2021-03-03 15:45:00|13287.2|13283.2|13290.3|13286.3|13291.8|13287.8|13284|13280|16634
1614786600000|2021-03-03 15:50:00|13288.7|13284.7|13293.4|13289.4|13293.4|13289.4|13285.6|13281.6|8477
1614786900000|2021-03-03 15:55:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13293.4|13289.4|11650
1614787200000|2021-03-03 16:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|14830
1614787500000|2021-03-03 16:05:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|8917
1614787800000|2021-03-03 16:10:00|13304.3|13300.3|13299.7|13295.7|13304.3|13300.3|13295|13291|6375
1614788100000|2021-03-03 16:15:00|13301.2|13297.2|13296.5|13292.5|13302.8|13298.8|13296.5|13292.5|7976
1614788400000|2021-03-03 16:20:00|13298.1|13294.1|13301.2|13297.2|13302.8|13298.8|13296.5|13292.5|9915
1614788700000|2021-03-03 16:25:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|5627
1614789000000|2021-03-03 16:30:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13301.2|13297.2|2377
1614789300000|2021-03-03 16:35:00|13305.9|13301.9|13298.1|13294.1|13305.9|13301.9|13298.1|13294.1|4178
1614789600000|2021-03-03 16:40:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|8805
1614789900000|2021-03-03 16:45:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|3355
1614790200000|2021-03-03 16:50:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13295|13291|2691
1614790500000|2021-03-03 16:55:00|13295|13291|13298.1|13294.1|13299.7|13295.7|13295|13291|3598
1614790800000|2021-03-03 17:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13296.5|13292.5|4409
1614791100000|2021-03-03 17:05:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|4235
1614791400000|2021-03-03 17:10:00|13299.7|13295.7|13295|13291|13299.7|13295.7|13293.4|13289.4|5120
1614791700000|2021-03-03 17:15:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|5666
1614792000000|2021-03-03 17:20:00|13291.8|13287.8|13295|13291|13295|13291|13291.8|13287.8|2997
1614792300000|2021-03-03 17:25:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|1690
1614792600000|2021-03-03 17:30:00|13293.4|13289.4|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|3595
1614792900000|2021-03-03 17:35:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|2390
1614793200000|2021-03-03 17:40:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|3589
1614793500000|2021-03-03 17:45:00|13298.1|13294.1|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|4474
1614793800000|2021-03-03 17:50:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|2332
1614794100000|2021-03-03 17:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|915
1614794400000|2021-03-03 18:00:00|13299.7|13295.7|13305.9|13301.9|13307.5|13303.5|13299.7|13295.7|6292
1614794700000|2021-03-03 18:05:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|7611
1614795000000|2021-03-03 18:10:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|2494
1614795300000|2021-03-03 18:15:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|4623
1614795600000|2021-03-03 18:20:00|13309|13305|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|8973
1614795900000|2021-03-03 18:25:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13305.9|13301.9|3993
1614796200000|2021-03-03 18:30:00|13304.3|13300.3|13305.9|13301.9|13309|13305|13304.3|13300.3|5350
1614796500000|2021-03-03 18:35:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|4941
1614796800000|2021-03-03 18:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|3206
1614797100000|2021-03-03 18:45:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1801
1614797400000|2021-03-03 18:50:00|13306.7|13302.7|13307.5|13303.5|13310.6|13306.6|13305.9|13301.9|4552
1614797700000|2021-03-03 18:55:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|5539
1614798000000|2021-03-03 19:00:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|2909
1614798300000|2021-03-03 19:05:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|4079
1614798600000|2021-03-03 19:10:00|13309|13305|13310.6|13306.6|13312.2|13308.2|13309|13305|4533
1614798900000|2021-03-03 19:15:00|13309|13305|13305.9|13301.9|13309|13305|13305.9|13301.9|4090
1614799200000|2021-03-03 19:20:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2490
1614799500000|2021-03-03 19:25:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13302.8|13298.8|3884
1614799800000|2021-03-03 19:30:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13304.3|13300.3|4874
1614800100000|2021-03-03 19:35:00|13307.5|13303.5|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|1438
1614800400000|2021-03-03 19:40:00|13309|13305|13307.5|13303.5|13309|13305|13305.9|13301.9|1396
1614800700000|2021-03-03 19:45:00|13309|13305|13304.3|13300.3|13309|13305|13304.3|13300.3|2568
1614801000000|2021-03-03 19:50:00|13305.9|13301.9|13309|13305|13309|13305|13304.3|13300.3|4406
1614801300000|2021-03-03 19:55:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13305.9|13301.9|11020
1614801600000|2021-03-03 20:00:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|5879
1614801900000|2021-03-03 20:05:00|13307.5|13303.5|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|2441
1614802200000|2021-03-03 20:10:00|13310.6|13306.6|13312.2|13308.2|13315.3|13311.3|13310.6|13306.6|5683
1614802500000|2021-03-03 20:15:00|13310.6|13306.6|13309|13305|13313.7|13309.7|13309|13305|5755
1614802800000|2021-03-03 20:20:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1458
1614803100000|2021-03-03 20:25:00|13310.6|13306.6|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|4657
1614803400000|2021-03-03 20:30:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|4287
1614803700000|2021-03-03 20:35:00|13307.5|13303.5|13302.8|13298.8|13307.5|13303.5|13302.8|13298.8|5706
1614804000000|2021-03-03 20:40:00|13304.3|13300.3|13302.8|13298.8|13305.9|13301.9|13301.2|13297.2|5486
1614804300000|2021-03-03 20:45:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13301.2|13297.2|4035
1614804600000|2021-03-03 20:50:00|13305.9|13301.9|13309|13305|13309|13305|13305.9|13301.9|1958
1614804900000|2021-03-03 20:55:00|13307.5|13303.5|13309|13305|13309|13305|13305.9|13301.9|4815
1614805200000|2021-03-03 21:00:00|13310.6|13306.6|13313.7|13309.7|13315.3|13311.3|13309|13305|5464
1614805500000|2021-03-03 21:05:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|2565
1614805800000|2021-03-03 21:10:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1706
1614806100000|2021-03-03 21:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|3322
1614806400000|2021-03-03 21:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|1384
1614806700000|2021-03-03 21:25:00|13307.5|13303.5|13304.3|13300.3|13310.6|13306.6|13304.3|13300.3|2581
1614807000000|2021-03-03 21:30:00|13302.8|13298.8|13298.1|13294.1|13304.3|13300.3|13298.1|13294.1|3432
1614807300000|2021-03-03 21:35:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|5001
1614807600000|2021-03-03 21:40:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13295|13291|4147
1614807900000|2021-03-03 21:45:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13295|13291|4762
1614808200000|2021-03-03 21:50:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|3096
1614808500000|2021-03-03 21:55:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|3722
1614812400000|2021-03-03 23:00:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|687
1614812700000|2021-03-03 23:05:00|13298.9|13294.9|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|706
1614813000000|2021-03-03 23:10:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|529
1614813300000|2021-03-03 23:15:00|13298.9|13294.9|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|714
1614813600000|2021-03-03 23:20:00|13298.9|13294.9|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|878
1614813900000|2021-03-03 23:25:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|395
1614814200000|2021-03-03 23:30:00|13298.9|13294.9|13299.7|13295.7|13299.7|13295.7|13298.9|13294.9|256
1614814500000|2021-03-03 23:35:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1099
1614814800000|2021-03-03 23:40:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13297.3|13293.3|94
1614815100000|2021-03-03 23:45:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|693
1614815400000|2021-03-03 23:50:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|1044
1614815700000|2021-03-03 23:55:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|1637
1614816000000|2021-03-04 00:00:00|13293.4|13289.4|13291.8|13287.8|13295|13291|13291.8|13287.8|2303
1614816300000|2021-03-04 00:05:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|890
1614816600000|2021-03-04 00:10:00|13290.3|13286.3|13295|13291|13296.5|13292.5|13290.3|13286.3|1526
1614816900000|2021-03-04 00:15:00|13293.4|13289.4|13290.3|13286.3|13295|13291|13288.7|13284.7|4117
1614817200000|2021-03-04 00:20:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1613
1614817500000|2021-03-04 00:25:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|1188
1614817800000|2021-03-04 00:30:00|13291.8|13287.8|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|1698
1614818100000|2021-03-04 00:35:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13295|13291|1871
1614818400000|2021-03-04 00:40:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|954
1614818700000|2021-03-04 00:45:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|860
1614819000000|2021-03-04 00:50:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2442
1614819300000|2021-03-04 00:55:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1161
1614819600000|2021-03-04 01:00:00|||||||||264
1614819900000|2021-03-04 01:05:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1606
1614820200000|2021-03-04 01:10:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2021
1614820500000|2021-03-04 01:15:00|13299.7|13295.7|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|1154
1614820800000|2021-03-04 01:20:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|318
1614821100000|2021-03-04 01:25:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|858
1614821400000|2021-03-04 01:30:00|||||||||102
1614821700000|2021-03-04 01:35:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|194
1614822000000|2021-03-04 01:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|382
1614822300000|2021-03-04 01:45:00|13300.4|13296.4|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1065
1614822600000|2021-03-04 01:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|390
1614822900000|2021-03-04 01:55:00|||||||||255
1614823200000|2021-03-04 02:00:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|1437
1614823500000|2021-03-04 02:05:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|849
1614823800000|2021-03-04 02:10:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|364
1614824100000|2021-03-04 02:15:00|13295|13291|13295|13291|13295|13291|13295|13291|1916
1614824400000|2021-03-04 02:20:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|927
1614824700000|2021-03-04 02:25:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|1114
1614825000000|2021-03-04 02:30:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|1102
1614825300000|2021-03-04 02:35:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|756
1614825600000|2021-03-04 02:40:00|||||||||984
1614825900000|2021-03-04 02:45:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|628
1614826200000|2021-03-04 02:50:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|1206
1614826500000|2021-03-04 02:55:00|13295|13291|13295|13291|13295|13291|13295|13291|213
1614826800000|2021-03-04 03:00:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|1323
1614827100000|2021-03-04 03:05:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|219
1614827400000|2021-03-04 03:10:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|129
1614827700000|2021-03-04 03:15:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|376
1614828000000|2021-03-04 03:20:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|374
1614828300000|2021-03-04 03:25:00|||||||||157
1614828600000|2021-03-04 03:30:00|13295|13291|13295|13291|13295|13291|13295|13291|252
1614828900000|2021-03-04 03:35:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|980
1614829200000|2021-03-04 03:40:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|842
1614829500000|2021-03-04 03:45:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13294.2|13290.2|840
1614829800000|2021-03-04 03:50:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|182
1614830100000|2021-03-04 03:55:00|||||||||690
1614830400000|2021-03-04 04:00:00|||||||||520
1614830700000|2021-03-04 04:05:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|1638
1614831000000|2021-03-04 04:10:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1057
1614831300000|2021-03-04 04:15:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|373
1614831600000|2021-03-04 04:20:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|1043
1614831900000|2021-03-04 04:25:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|202
1614832200000|2021-03-04 04:30:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|936
1614832500000|2021-03-04 04:35:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|347
1614832800000|2021-03-04 04:40:00|||||||||70
1614833100000|2021-03-04 04:45:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|237
1614833400000|2021-03-04 04:50:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|175
1614833700000|2021-03-04 04:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|941
1614834000000|2021-03-04 05:00:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|537
1614834300000|2021-03-04 05:05:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|314
1614834600000|2021-03-04 05:10:00|13302.8|13298.8|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|970
1614834900000|2021-03-04 05:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|549
1614835200000|2021-03-04 05:20:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|401
1614835500000|2021-03-04 05:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|578
1614835800000|2021-03-04 05:30:00|||||||||582
1614836100000|2021-03-04 05:35:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|664
1614836400000|2021-03-04 05:40:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|617
1614836700000|2021-03-04 05:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|669
1614837000000|2021-03-04 05:50:00|||||||||164
1614837300000|2021-03-04 05:55:00|||||||||552
1614837600000|2021-03-04 06:00:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|677
1614837900000|2021-03-04 06:05:00|||||||||515
1614838200000|2021-03-04 06:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|704
1614838500000|2021-03-04 06:15:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|622
1614838800000|2021-03-04 06:20:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|785
1614839100000|2021-03-04 06:25:00|||||||||940
1614839400000|2021-03-04 06:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1047
1614839700000|2021-03-04 06:35:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|597
1614840000000|2021-03-04 06:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1353
1614840300000|2021-03-04 06:45:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1406
1614840600000|2021-03-04 06:50:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|574
1614840900000|2021-03-04 06:55:00|||||||||564
1614841200000|2021-03-04 07:00:00|13304.3|13300.3|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|1939
1614841500000|2021-03-04 07:05:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3232
1614841800000|2021-03-04 07:10:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13309|13305|2617
1614842100000|2021-03-04 07:15:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2051
1614842400000|2021-03-04 07:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|729
1614842700000|2021-03-04 07:25:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2330
1614843000000|2021-03-04 07:30:00|13310.6|13306.6|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|1331
1614843300000|2021-03-04 07:35:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1628
1614843600000|2021-03-04 07:40:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1386
1614843900000|2021-03-04 07:45:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|2397
1614844200000|2021-03-04 07:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3016
1614844500000|2021-03-04 07:55:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|4492
1614844800000|2021-03-04 08:00:00|13318.4|13314.4|13316.8|13312.8|13320|13316|13316.8|13312.8|2236
1614845100000|2021-03-04 08:05:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|4961
1614845400000|2021-03-04 08:10:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|2689
1614845700000|2021-03-04 08:15:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|2642
1614846000000|2021-03-04 08:20:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|615
1614846300000|2021-03-04 08:25:00|13320|13316|13313.7|13309.7|13320|13316|13313.7|13309.7|3538
1614846600000|2021-03-04 08:30:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1798
1614846900000|2021-03-04 08:35:00|13312.2|13308.2|13316.8|13312.8|13316.8|13312.8|13312.2|13308.2|3762
1614847200000|2021-03-04 08:40:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|1332
1614847500000|2021-03-04 08:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|990
1614847800000|2021-03-04 08:50:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2761
1614848100000|2021-03-04 08:55:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1853
1614848400000|2021-03-04 09:00:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2036
1614848700000|2021-03-04 09:05:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|973
1614849000000|2021-03-04 09:10:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1494
1614849300000|2021-03-04 09:15:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1177
1614849600000|2021-03-04 09:20:00|13315.3|13311.3|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|2311
1614849900000|2021-03-04 09:25:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|3650
1614850200000|2021-03-04 09:30:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2453
1614850500000|2021-03-04 09:35:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13309|13305|2323
1614850800000|2021-03-04 09:40:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3085
1614851100000|2021-03-04 09:45:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|1223
1614851400000|2021-03-04 09:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13309|13305|2721
1614851700000|2021-03-04 09:55:00|13310.6|13306.6|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|2697
1614852000000|2021-03-04 10:00:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|1951
1614852300000|2021-03-04 10:05:00|13310.6|13306.6|13305.9|13301.9|13310.6|13306.6|13305.9|13301.9|1904
1614852600000|2021-03-04 10:10:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|3117
1614852900000|2021-03-04 10:15:00|13309|13305|13305.9|13301.9|13309|13305|13305.9|13301.9|850
1614853200000|2021-03-04 10:20:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1909
1614853500000|2021-03-04 10:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1995
1614853800000|2021-03-04 10:30:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1414
1614854100000|2021-03-04 10:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2321
1614854400000|2021-03-04 10:40:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|1748
1614854700000|2021-03-04 10:45:00|13302.8|13298.8|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|663
1614855000000|2021-03-04 10:50:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1114
1614855300000|2021-03-04 10:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|1839
1614855600000|2021-03-04 11:00:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|644
1614855900000|2021-03-04 11:05:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|2948
1614856200000|2021-03-04 11:10:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1888
1614856500000|2021-03-04 11:15:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1114
1614856800000|2021-03-04 11:20:00|||||||||545
1614857100000|2021-03-04 11:25:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|2764
1614857400000|2021-03-04 11:30:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1011
1614857700000|2021-03-04 11:35:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|589
1614858000000|2021-03-04 11:40:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|621
1614858300000|2021-03-04 11:45:00|||||||||768
1614858600000|2021-03-04 11:50:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1356
1614858900000|2021-03-04 11:55:00|13309|13305|13310.6|13306.6|13312.2|13308.2|13309|13305|1898
1614859200000|2021-03-04 12:00:00|13309|13305|13309|13305|13309|13305|13309|13305|1564
1614859500000|2021-03-04 12:05:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1325
1614859800000|2021-03-04 12:10:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2144
1614860100000|2021-03-04 12:15:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13309|13305|504
1614860400000|2021-03-04 12:20:00|13311.4|13307.4|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|1726
1614860700000|2021-03-04 12:25:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2078
1614861000000|2021-03-04 12:30:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3034
1614861300000|2021-03-04 12:35:00|||||||||637
1614861600000|2021-03-04 12:40:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|875
1614861900000|2021-03-04 12:45:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|2739
1614862200000|2021-03-04 12:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|2059
1614862500000|2021-03-04 12:55:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|3779
1614862800000|2021-03-04 13:00:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2569
1614863100000|2021-03-04 13:05:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1457
1614863400000|2021-03-04 13:10:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13307.5|13303.5|2348
1614863700000|2021-03-04 13:15:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|3410
1614864000000|2021-03-04 13:20:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13307.5|13303.5|2694
1614864300000|2021-03-04 13:25:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|3211
1614864600000|2021-03-04 13:30:00|13309|13305|13299.7|13295.7|13309|13305|13299.7|13295.7|6967
1614864900000|2021-03-04 13:35:00|13298.1|13294.1|13299.7|13295.7|13302.8|13298.8|13298.1|13294.1|8258
1614865200000|2021-03-04 13:40:00|13301.2|13297.2|13298.1|13294.1|13302.8|13298.8|13295|13291|6447
1614865500000|2021-03-04 13:45:00|13299.7|13295.7|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|4598
1614865800000|2021-03-04 13:50:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|4196
1614866100000|2021-03-04 13:55:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|6172
1614866400000|2021-03-04 14:00:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13295|13291|4694
1614866700000|2021-03-04 14:05:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|3466
1614867000000|2021-03-04 14:10:00|13301.2|13297.2|13301.2|13297.2|13304.3|13300.3|13298.1|13294.1|6241
1614867300000|2021-03-04 14:15:00|13302.8|13298.8|13305.9|13301.9|13307.5|13303.5|13301.2|13297.2|5891
1614867600000|2021-03-04 14:20:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|4376
1614867900000|2021-03-04 14:25:00|13305.9|13301.9|13309|13305|13309|13305|13304.3|13300.3|4166
1614868200000|2021-03-04 14:30:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|4416
1614868500000|2021-03-04 14:35:00|13305.9|13301.9|13307.5|13303.5|13310.6|13306.6|13305.9|13301.9|3426
1614868800000|2021-03-04 14:40:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|2438
1614869100000|2021-03-04 14:45:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|2644
1614869400000|2021-03-04 14:50:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|3403
1614869700000|2021-03-04 14:55:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|2845
1614870000000|2021-03-04 15:00:00|13312.2|13308.2|13315.3|13311.3|13316.8|13312.8|13310.6|13306.6|9905
1614870300000|2021-03-04 15:05:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|7869
1614870600000|2021-03-04 15:10:00|13315.3|13311.3|13315.3|13311.3|13320|13316|13315.3|13311.3|5600
1614870900000|2021-03-04 15:15:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|4691
1614871200000|2021-03-04 15:20:00|13313.7|13309.7|13310.6|13306.6|13315.3|13311.3|13310.6|13306.6|6087
1614871500000|2021-03-04 15:25:00|13309|13305|13312.2|13308.2|13315.3|13311.3|13309|13305|4128
1614871800000|2021-03-04 15:30:00|13310.6|13306.6|13313.7|13309.7|13315.3|13311.3|13310.6|13306.6|6193
1614872100000|2021-03-04 15:35:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|4281
1614872400000|2021-03-04 15:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|2196
1614872700000|2021-03-04 15:45:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|3829
1614873000000|2021-03-04 15:50:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5114
1614873300000|2021-03-04 15:55:00|13313.7|13309.7|13307.5|13303.5|13313.7|13309.7|13307.5|13303.5|7755
1614873600000|2021-03-04 16:00:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|4065
1614873900000|2021-03-04 16:05:00|13310.6|13306.6|13307.5|13303.5|13313.7|13309.7|13307.5|13303.5|4346
1614874200000|2021-03-04 16:10:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|2544
1614874500000|2021-03-04 16:15:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|4618
1614874800000|2021-03-04 16:20:00|13305.9|13301.9|13304.3|13300.3|13309|13305|13304.3|13300.3|3686
1614875100000|2021-03-04 16:25:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|6168
1614875400000|2021-03-04 16:30:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|5462
1614875700000|2021-03-04 16:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|7214
1614876000000|2021-03-04 16:40:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|3807
1614876300000|2021-03-04 16:45:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|3668
1614876600000|2021-03-04 16:50:00|13302.8|13298.8|13307.5|13303.5|13309|13305|13302.8|13298.8|4662
1614876900000|2021-03-04 16:55:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|3324
1614877200000|2021-03-04 17:00:00|13307.5|13303.5|13302.8|13298.8|13309|13305|13302.8|13298.8|8735
1614877500000|2021-03-04 17:05:00|13304.3|13300.3|13302.8|13298.8|13309|13305|13302.8|13298.8|8471
1614877800000|2021-03-04 17:10:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13290.3|13286.3|14249
1614878100000|2021-03-04 17:15:00|13299.7|13295.7|13293.4|13289.4|13305.9|13301.9|13291.8|13287.8|17333
1614878400000|2021-03-04 17:20:00|13295|13291|13282.5|13278.5|13296.5|13292.5|13279.3|13275.3|18382
1614878700000|2021-03-04 17:25:00|13284|13280|13273.1|13269.1|13284|13280|13259|13255|19734
1614879000000|2021-03-04 17:30:00|13274.7|13270.7|13265.3|13261.3|13274.7|13270.7|13263.7|13259.7|11931
1614879300000|2021-03-04 17:35:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13254.3|13250.3|18019
1614879600000|2021-03-04 17:40:00|13260.6|13256.6|13265.3|13261.3|13273.1|13269.1|13260.6|13256.6|20142
1614879900000|2021-03-04 17:45:00|13263.7|13259.7|13263.7|13259.7|13266.8|13262.8|13255.9|13251.9|9436
1614880200000|2021-03-04 17:50:00|13265.3|13261.3|13259|13255|13265.3|13261.3|13252.8|13248.8|11595
1614880500000|2021-03-04 17:55:00|13260.6|13256.6|13259|13255|13265.3|13261.3|13259|13255|9649
1614880800000|2021-03-04 18:00:00|13260.6|13256.6|13266.8|13262.8|13266.8|13262.8|13255.9|13251.9|6778
1614881100000|2021-03-04 18:05:00|13265.3|13261.3|13248.1|13244.1|13265.3|13261.3|13248.1|13244.1|13183
1614881400000|2021-03-04 18:10:00|13249.7|13245.7|13252.8|13248.8|13255.9|13251.9|13248.1|13244.1|10020
1614881700000|2021-03-04 18:15:00|13254.3|13250.3|13255.9|13251.9|13260.6|13256.6|13252.8|13248.8|9480
1614882000000|2021-03-04 18:20:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|11082
1614882300000|2021-03-04 18:25:00|13257.5|13253.5|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|6373
1614882600000|2021-03-04 18:30:00|13262.2|13258.2|13257.5|13253.5|13262.2|13258.2|13254.3|13250.3|6662
1614882900000|2021-03-04 18:35:00|13255.9|13251.9|13255.9|13251.9|13259|13255|13254.3|13250.3|2737
1614883200000|2021-03-04 18:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252|13248|4912
1614883500000|2021-03-04 18:45:00|13254.3|13250.3|13249.7|13245.7|13255.9|13251.9|13249.7|13245.7|2886
1614883800000|2021-03-04 18:50:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|13539
1614884100000|2021-03-04 18:55:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|10679
1614884400000|2021-03-04 19:00:00|13244.2|13240.2|13255.9|13251.9|13255.9|13251.9|13244.2|13240.2|8075
1614884700000|2021-03-04 19:05:00|13254.3|13250.3|13246.5|13242.5|13254.3|13250.3|13245|13241|6066
1614885000000|2021-03-04 19:10:00|13245|13241|13254.3|13250.3|13255.9|13251.9|13245|13241|7472
1614885300000|2021-03-04 19:15:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13246.5|13242.5|6912
1614885600000|2021-03-04 19:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|5915
1614885900000|2021-03-04 19:25:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13245|13241|5399
1614886200000|2021-03-04 19:30:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|5470
1614886500000|2021-03-04 19:35:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|3768
1614886800000|2021-03-04 19:40:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13241.8|13237.8|5681
1614887100000|2021-03-04 19:45:00|13245|13241|13245|13241|13248.1|13244.1|13243.4|13239.4|10770
1614887400000|2021-03-04 19:50:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13243.4|13239.4|6379
1614887700000|2021-03-04 19:55:00|13246.5|13242.5|13240.3|13236.3|13248.1|13244.1|13240.3|13236.3|15579
1614888000000|2021-03-04 20:00:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|7960
1614888300000|2021-03-04 20:05:00|13241.8|13237.8|13241.8|13237.8|13246.5|13242.5|13240.3|13236.3|7496
1614888600000|2021-03-04 20:10:00|13243.4|13239.4|13245|13241|13245|13241|13240.3|13236.3|5598
1614888900000|2021-03-04 20:15:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13240.3|13236.3|3932
1614889200000|2021-03-04 20:20:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3863
1614889500000|2021-03-04 20:25:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13245|13241|3898
1614889800000|2021-03-04 20:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|6624
1614890100000|2021-03-04 20:35:00|13249.7|13245.7|13245|13241|13249.7|13245.7|13245|13241|4648
1614890400000|2021-03-04 20:40:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13245|13241|4695
1614890700000|2021-03-04 20:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3594
1614891000000|2021-03-04 20:50:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5101
1614891300000|2021-03-04 20:55:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|4680
1614891600000|2021-03-04 21:00:00|13251.2|13247.2|13248.1|13244.1|13252.8|13248.8|13248.1|13244.1|4568
1614891900000|2021-03-04 21:05:00|13247.3|13243.3|13245|13241|13248.1|13244.1|13243.4|13239.4|6106
1614892200000|2021-03-04 21:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|2674
1614892500000|2021-03-04 21:15:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3676
1614892800000|2021-03-04 21:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2435
1614893100000|2021-03-04 21:25:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|1755
1614893400000|2021-03-04 21:30:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|1366
1614893700000|2021-03-04 21:35:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|9679
1614894000000|2021-03-04 21:40:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3335
1614894300000|2021-03-04 21:45:00|13238.7|13234.7|13230.9|13226.9|13238.7|13234.7|13230.9|13226.9|7327
1614894600000|2021-03-04 21:50:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|2793
1614894900000|2021-03-04 21:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2434
1614898800000|2021-03-04 23:00:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|1679
1614899100000|2021-03-04 23:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1167
1614899400000|2021-03-04 23:10:00|13237.2|13233.2|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|3594
1614899700000|2021-03-04 23:15:00|||||||||322
1614900000000|2021-03-04 23:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|641
1614900300000|2021-03-04 23:25:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|1286
1614900600000|2021-03-04 23:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|516
1614900900000|2021-03-04 23:35:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|450
1614901200000|2021-03-04 23:40:00|||||||||291
1614901500000|2021-03-04 23:45:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2244
1614901800000|2021-03-04 23:50:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|409
1614902100000|2021-03-04 23:55:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1629
1614902400000|2021-03-05 00:00:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|1637
1614902700000|2021-03-05 00:05:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1684
1614903000000|2021-03-05 00:10:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13220|13216|3126
1614903300000|2021-03-05 00:15:00|13223.1|13219.1|13226.2|13222.2|13227.8|13223.8|13221.5|13217.5|2544
1614903600000|2021-03-05 00:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|2684
1614903900000|2021-03-05 00:25:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2095
1614904200000|2021-03-05 00:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1033
1614904500000|2021-03-05 00:35:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1136
1614904800000|2021-03-05 00:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|3767
1614905100000|2021-03-05 00:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2546
1614905400000|2021-03-05 00:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|745
1614905700000|2021-03-05 00:55:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|1167
1614906000000|2021-03-05 01:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2071
1614906300000|2021-03-05 01:05:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|533
1614906600000|2021-03-05 01:10:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|1697
1614906900000|2021-03-05 01:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1711
1614907200000|2021-03-05 01:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1112
1614907500000|2021-03-05 01:25:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|296
1614907800000|2021-03-05 01:30:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|691
1614908100000|2021-03-05 01:35:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|547
1614908400000|2021-03-05 01:40:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|621
1614908700000|2021-03-05 01:45:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1292
1614909000000|2021-03-05 01:50:00|13234|13230|13234|13230|13234|13230|13234|13230|630
1614909300000|2021-03-05 01:55:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1480
1614909600000|2021-03-05 02:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|255
1614909900000|2021-03-05 02:05:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2484
1614910200000|2021-03-05 02:10:00|13227.8|13223.8|13224.7|13220.7|13229.3|13225.3|13221.5|13217.5|3903
1614910500000|2021-03-05 02:15:00|13225.4|13221.4|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1266
1614910800000|2021-03-05 02:20:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|1039
1614911100000|2021-03-05 02:25:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1499
1614911400000|2021-03-05 02:30:00|13224.7|13220.7|13224.7|13220.7|13225.4|13221.4|13224.7|13220.7|691
1614911700000|2021-03-05 02:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|298
1614912000000|2021-03-05 02:40:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1612
1614912300000|2021-03-05 02:45:00|13223.9|13219.9|13223.1|13219.1|13223.9|13219.9|13223.1|13219.1|1142
1614912600000|2021-03-05 02:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1426
1614912900000|2021-03-05 02:55:00|||||||||637
1614913200000|2021-03-05 03:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|318
1614913500000|2021-03-05 03:05:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|1239
1614913800000|2021-03-05 03:10:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|979
1614914100000|2021-03-05 03:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1177
1614914400000|2021-03-05 03:20:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|515
1614914700000|2021-03-05 03:25:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2570
1614915000000|2021-03-05 03:30:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|1883
1614915300000|2021-03-05 03:35:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|1705
1614915600000|2021-03-05 03:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1051
1614915900000|2021-03-05 03:45:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|529
1614916200000|2021-03-05 03:50:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|510
1614916500000|2021-03-05 03:55:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|947
1614916800000|2021-03-05 04:00:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|962
1614917100000|2021-03-05 04:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|464
1614917400000|2021-03-05 04:10:00|13225.4|13221.4|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|114
1614917700000|2021-03-05 04:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|353
1614918000000|2021-03-05 04:20:00|||||||||164
1614918300000|2021-03-05 04:25:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|969
1614918600000|2021-03-05 04:30:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|1550
1614918900000|2021-03-05 04:35:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|457
1614919200000|2021-03-05 04:40:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|321
1614919500000|2021-03-05 04:45:00|||||||||279
1614919800000|2021-03-05 04:50:00|||||||||516
1614920100000|2021-03-05 04:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|307
1614920400000|2021-03-05 05:00:00|||||||||91
1614920700000|2021-03-05 05:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|821
1614921000000|2021-03-05 05:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|702
1614921300000|2021-03-05 05:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1420
1614921600000|2021-03-05 05:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|402
1614921900000|2021-03-05 05:25:00|||||||||588
1614922200000|2021-03-05 05:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|101
1614922500000|2021-03-05 05:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|964
1614922800000|2021-03-05 05:40:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|1867
1614923100000|2021-03-05 05:45:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2047
1614923400000|2021-03-05 05:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1536
1614923700000|2021-03-05 05:55:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|1845
1614924000000|2021-03-05 06:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2053
1614924300000|2021-03-05 06:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2205
1614924600000|2021-03-05 06:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|825
1614924900000|2021-03-05 06:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|253
1614925200000|2021-03-05 06:20:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1998
1614925500000|2021-03-05 06:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2821
1614925800000|2021-03-05 06:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|785
1614926100000|2021-03-05 06:35:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1278
1614926400000|2021-03-05 06:40:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|614
1614926700000|2021-03-05 06:45:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|733
1614927000000|2021-03-05 06:50:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|774
1614927300000|2021-03-05 06:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1753
1614927600000|2021-03-05 07:00:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13229.3|13225.3|1655
1614927900000|2021-03-05 07:05:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|1568
1614928200000|2021-03-05 07:10:00|13232.5|13228.5|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1678
1614928500000|2021-03-05 07:15:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|1273
1614928800000|2021-03-05 07:20:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|1371
1614929100000|2021-03-05 07:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1284
1614929400000|2021-03-05 07:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|1470
1614929700000|2021-03-05 07:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|1943
1614930000000|2021-03-05 07:40:00|13237.2|13233.2|13241.8|13237.8|13241.8|13237.8|13237.2|13233.2|2598
1614930300000|2021-03-05 07:45:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|4700
1614930600000|2021-03-05 07:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|4035
1614930900000|2021-03-05 07:55:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|2296
1614931200000|2021-03-05 08:00:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|3627
1614931500000|2021-03-05 08:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2167
1614931800000|2021-03-05 08:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|5455
1614932100000|2021-03-05 08:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|2430
1614932400000|2021-03-05 08:20:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|6157
1614932700000|2021-03-05 08:25:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|4871
1614933000000|2021-03-05 08:30:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|3640
1614933300000|2021-03-05 08:35:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|6083
1614933600000|2021-03-05 08:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|2900
1614933900000|2021-03-05 08:45:00|13245|13241|13241.8|13237.8|13246.5|13242.5|13241.8|13237.8|3668
1614934200000|2021-03-05 08:50:00|13240.3|13236.3|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|6047
1614934500000|2021-03-05 08:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|4575
1614934800000|2021-03-05 09:00:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2319
1614935100000|2021-03-05 09:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2534
1614935400000|2021-03-05 09:10:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|3358
1614935700000|2021-03-05 09:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1150
1614936000000|2021-03-05 09:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|509
1614936300000|2021-03-05 09:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1914
1614936600000|2021-03-05 09:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2895
1614936900000|2021-03-05 09:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1889
1614937200000|2021-03-05 09:40:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|2420
1614937500000|2021-03-05 09:45:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3781
1614937800000|2021-03-05 09:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|510
1614938100000|2021-03-05 09:55:00|||||||||575
1614938400000|2021-03-05 10:00:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|1962
1614938700000|2021-03-05 10:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1387
1614939000000|2021-03-05 10:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|3609
1614939300000|2021-03-05 10:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|5263
1614939600000|2021-03-05 10:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3481
1614939900000|2021-03-05 10:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|5668
1614940200000|2021-03-05 10:30:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|4311
1614940500000|2021-03-05 10:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3183
1614940800000|2021-03-05 10:40:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|1542
1614941100000|2021-03-05 10:45:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|1157
1614941400000|2021-03-05 10:50:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|1728
1614941700000|2021-03-05 10:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|998
1614942000000|2021-03-05 11:00:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1257
1614942300000|2021-03-05 11:05:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|1928
1614942600000|2021-03-05 11:10:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1347
1614942900000|2021-03-05 11:15:00|||||||||760
1614943200000|2021-03-05 11:20:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|930
1614943500000|2021-03-05 11:25:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|3411
1614943800000|2021-03-05 11:30:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|782
1614944100000|2021-03-05 11:35:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2160
1614944400000|2021-03-05 11:40:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1404
1614944700000|2021-03-05 11:45:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|1800
1614945000000|2021-03-05 11:50:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|4043
1614945300000|2021-03-05 11:55:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|3742
1614945600000|2021-03-05 12:00:00|13234|13230|13229.3|13225.3|13235.6|13231.6|13229.3|13225.3|3656
1614945900000|2021-03-05 12:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|2833
1614946200000|2021-03-05 12:10:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2745
1614946500000|2021-03-05 12:15:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|1780
1614946800000|2021-03-05 12:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1190
1614947100000|2021-03-05 12:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1123
1614947400000|2021-03-05 12:30:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|2354
1614947700000|2021-03-05 12:35:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1236
1614948000000|2021-03-05 12:40:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2794
1614948300000|2021-03-05 12:45:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2897
1614948600000|2021-03-05 12:50:00|13227.8|13223.8|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|5816
1614948900000|2021-03-05 12:55:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|7808
1614949200000|2021-03-05 13:00:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|4070
1614949500000|2021-03-05 13:05:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|4428
1614949800000|2021-03-05 13:10:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|4616
1614950100000|2021-03-05 13:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|8953
1614950400000|2021-03-05 13:20:00|13224.7|13220.7|13227.8|13223.8|13229.3|13225.3|13224.7|13220.7|9306
1614950700000|2021-03-05 13:25:00|13229.3|13225.3|13223.1|13219.1|13229.3|13225.3|13221.5|13217.5|5233
1614951000000|2021-03-05 13:30:00|13224.7|13220.7|13188.7|13184.7|13224.7|13220.7|13176.2|13172.2|30879
1614951300000|2021-03-05 13:35:00|13187.2|13183.2|13187.2|13183.2|13190.3|13186.3|13180.9|13176.9|18376
1614951600000|2021-03-05 13:40:00|13185.6|13181.6|13193.4|13189.4|13193.4|13189.4|13185.6|13181.6|23904
1614951900000|2021-03-05 13:45:00|13191.8|13187.8|13207.5|13203.5|13209|13205|13191.8|13187.8|21141
1614952200000|2021-03-05 13:50:00|13205.9|13201.9|13195|13191|13205.9|13201.9|13191.8|13187.8|19991
1614952500000|2021-03-05 13:55:00|13193.4|13189.4|13199.7|13195.7|13201.2|13197.2|13191.8|13187.8|10431
1614952800000|2021-03-05 14:00:00|13201.2|13197.2|13196.5|13192.5|13205.9|13201.9|13196.5|13192.5|11267
1614953100000|2021-03-05 14:05:00|13198.1|13194.1|13207.5|13203.5|13207.5|13203.5|13196.5|13192.5|9551
1614953400000|2021-03-05 14:10:00|13205.9|13201.9|13213.7|13209.7|13213.7|13209.7|13205.9|13201.9|12853
1614953700000|2021-03-05 14:15:00|13215.3|13211.3|13220|13216|13223.1|13219.1|13207.5|13203.5|25833
1614954000000|2021-03-05 14:20:00|13221.5|13217.5|13209|13205|13224.7|13220.7|13209|13205|20158
1614954300000|2021-03-05 14:25:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13204.3|13200.3|11959
1614954600000|2021-03-05 14:30:00|13206.7|13202.7|13201.2|13197.2|13207.5|13203.5|13201.2|13197.2|10834
1614954900000|2021-03-05 14:35:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|8162
1614955200000|2021-03-05 14:40:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|9634
1614955500000|2021-03-05 14:45:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13196.5|13192.5|9126
1614955800000|2021-03-05 14:50:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|8546
1614956100000|2021-03-05 14:55:00|13205.9|13201.9|13210.6|13206.6|13213.7|13209.7|13205.9|13201.9|13861
1614956400000|2021-03-05 15:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13209|13205|7585
1614956700000|2021-03-05 15:05:00|13215.3|13211.3|13212.2|13208.2|13220|13216|13210.6|13206.6|12167
1614957000000|2021-03-05 15:10:00|13210.6|13206.6|13213.7|13209.7|13216.8|13212.8|13210.6|13206.6|7208
1614957300000|2021-03-05 15:15:00|13212.2|13208.2|13218.4|13214.4|13218.4|13214.4|13212.2|13208.2|7031
1614957600000|2021-03-05 15:20:00|13216.8|13212.8|13227.8|13223.8|13227.8|13223.8|13215.3|13211.3|16764
1614957900000|2021-03-05 15:25:00|13226.2|13222.2|13223.1|13219.1|13230.9|13226.9|13223.1|13219.1|15978
1614958200000|2021-03-05 15:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|10215
1614958500000|2021-03-05 15:35:00|13226.2|13222.2|13220|13216|13226.2|13222.2|13220|13216|6988
1614958800000|2021-03-05 15:40:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|8007
1614959100000|2021-03-05 15:45:00|13221.5|13217.5|13223.1|13219.1|13226.2|13222.2|13221.5|13217.5|7500
1614959400000|2021-03-05 15:50:00|13221.5|13217.5|13212.2|13208.2|13221.5|13217.5|13210.6|13206.6|9119
1614959700000|2021-03-05 15:55:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13209|13205|10443
1614960000000|2021-03-05 16:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|9760
1614960300000|2021-03-05 16:05:00|13207.5|13203.5|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|9324
1614960600000|2021-03-05 16:10:00|13208.3|13204.3|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|5639
1614960900000|2021-03-05 16:15:00|13215.3|13211.3|13216.8|13212.8|13220|13216|13213.7|13209.7|7849
1614961200000|2021-03-05 16:20:00|13218.4|13214.4|13221.5|13217.5|13223.1|13219.1|13216.8|13212.8|5993
1614961500000|2021-03-05 16:25:00|13220|13216|13223.1|13219.1|13224.7|13220.7|13220|13216|6845
1614961800000|2021-03-05 16:30:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13220|13216|8111
1614962100000|2021-03-05 16:35:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|5131
1614962400000|2021-03-05 16:40:00|13223.1|13219.1|13220|13216|13224.7|13220.7|13218.4|13214.4|4983
1614962700000|2021-03-05 16:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3834
1614963000000|2021-03-05 16:50:00|13220|13216|13224.7|13220.7|13226.2|13222.2|13218.4|13214.4|6695
1614963300000|2021-03-05 16:55:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|5711
1614963600000|2021-03-05 17:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|5723
1614963900000|2021-03-05 17:05:00|13221.5|13217.5|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|4564
1614964200000|2021-03-05 17:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3957
1614964500000|2021-03-05 17:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1416
1614964800000|2021-03-05 17:20:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|5928
1614965100000|2021-03-05 17:25:00|13226.2|13222.2|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|7171
1614965400000|2021-03-05 17:30:00|13229.3|13225.3|13223.1|13219.1|13230.9|13226.9|13223.1|13219.1|2749
1614965700000|2021-03-05 17:35:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|4100
1614966000000|2021-03-05 17:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2332
1614966300000|2021-03-05 17:45:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|3960
1614966600000|2021-03-05 17:50:00|13232.5|13228.5|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|2343
1614966900000|2021-03-05 17:55:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|3515
1614967200000|2021-03-05 18:00:00|13232.5|13228.5|13238.7|13234.7|13241.8|13237.8|13230.9|13226.9|7611
1614967500000|2021-03-05 18:05:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|5945
1614967800000|2021-03-05 18:10:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|4262
1614968100000|2021-03-05 18:15:00|13241.8|13237.8|13246.5|13242.5|13248.1|13244.1|13241.8|13237.8|5848
1614968400000|2021-03-05 18:20:00|13248.1|13244.1|13243.4|13239.4|13251.2|13247.2|13243.4|13239.4|8980
1614968700000|2021-03-05 18:25:00|13241.8|13237.8|13237.2|13233.2|13241.8|13237.8|13235.6|13231.6|6331
1614969000000|2021-03-05 18:30:00|13235.6|13231.6|13243.4|13239.4|13243.4|13239.4|13235.6|13231.6|6835
1614969300000|2021-03-05 18:35:00|13241.8|13237.8|13238.7|13234.7|13243.4|13239.4|13237.2|13233.2|3840
1614969600000|2021-03-05 18:40:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|5500
1614969900000|2021-03-05 18:45:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|3960
1614970200000|2021-03-05 18:50:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|1035
1614970500000|2021-03-05 18:55:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13234|13230|4010
1614970800000|2021-03-05 19:00:00|13235.6|13231.6|13238.7|13234.7|13240.3|13236.3|13234|13230|4674
1614971100000|2021-03-05 19:05:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2760
1614971400000|2021-03-05 19:10:00|13235.6|13231.6|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|1891
1614971700000|2021-03-05 19:15:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13232.5|13228.5|9757
1614972000000|2021-03-05 19:20:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|4236
1614972300000|2021-03-05 19:25:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|1445
1614972600000|2021-03-05 19:30:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2715
1614972900000|2021-03-05 19:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1669
1614973200000|2021-03-05 19:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1279
1614973500000|2021-03-05 19:45:00|13239.5|13235.5|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|3195
1614973800000|2021-03-05 19:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3657
1614974100000|2021-03-05 19:55:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|5109
1614974400000|2021-03-05 20:00:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|5869
1614974700000|2021-03-05 20:05:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|2355
1614975000000|2021-03-05 20:10:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1138
1614975300000|2021-03-05 20:15:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|780
1614975600000|2021-03-05 20:20:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|3312
1614975900000|2021-03-05 20:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1074
1614976200000|2021-03-05 20:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1416
1614976500000|2021-03-05 20:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|5902
1614976800000|2021-03-05 20:40:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2368
1614977100000|2021-03-05 20:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|6718
1614977400000|2021-03-05 20:50:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|4390
1614977700000|2021-03-05 20:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2828
1614978000000|2021-03-05 21:00:00|13234|13230|13230.9|13226.9|13235.6|13231.6|13229.3|13225.3|4244
1614978300000|2021-03-05 21:05:00|13232.5|13228.5|13226.2|13222.2|13232.5|13228.5|13226.2|13222.2|4080
1614978600000|2021-03-05 21:10:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|4096
1614978900000|2021-03-05 21:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1859
1614979200000|2021-03-05 21:20:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|2883
1614979500000|2021-03-05 21:25:00|13223.1|13219.1|13220|13216|13224.7|13220.7|13220|13216|8347
1614979800000|2021-03-05 21:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1616
1614980100000|2021-03-05 21:35:00|13220.8|13216.8|13216.8|13212.8|13220.8|13216.8|13216.8|13212.8|4640
1614980400000|2021-03-05 21:40:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|4619
1614980700000|2021-03-05 21:45:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|2607
1614981000000|2021-03-05 21:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|774
1614981300000|2021-03-05 21:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2017
1615158000000|2021-03-07 23:00:00|13208.3|13204.3|13204.3|13200.3|13212.2|13208.2|13199.7|13195.7|4083
1615158300000|2021-03-07 23:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|2667
1615158600000|2021-03-07 23:10:00|13201.2|13197.2|13193.4|13189.4|13202.8|13198.8|13191.8|13187.8|2957
1615158900000|2021-03-07 23:15:00|13191.8|13187.8|13196.5|13192.5|13198.1|13194.1|13191.8|13187.8|2218
1615159200000|2021-03-07 23:20:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|1488
1615159500000|2021-03-07 23:25:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|988
1615159800000|2021-03-07 23:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|699
1615160100000|2021-03-07 23:35:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1889
1615160400000|2021-03-07 23:40:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|2146
1615160700000|2021-03-07 23:45:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|575
1615161000000|2021-03-07 23:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|923
1615161300000|2021-03-07 23:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|566
1615161600000|2021-03-08 00:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|687
1615161900000|2021-03-08 00:05:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|889
1615162200000|2021-03-08 00:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1351
1615162500000|2021-03-08 00:15:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1616
1615162800000|2021-03-08 00:20:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|476
1615163100000|2021-03-08 00:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1900
1615163400000|2021-03-08 00:30:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1024
1615163700000|2021-03-08 00:35:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|814
1615164000000|2021-03-08 00:40:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1907
1615164300000|2021-03-08 00:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|424
1615164600000|2021-03-08 00:50:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|603
1615164900000|2021-03-08 00:55:00|||||||||334
1615165200000|2021-03-08 01:00:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|509
1615165500000|2021-03-08 01:05:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1191
1615165800000|2021-03-08 01:10:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1341
1615166100000|2021-03-08 01:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|603
1615166400000|2021-03-08 01:20:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|638
1615166700000|2021-03-08 01:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1055
1615167000000|2021-03-08 01:30:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|706
1615167300000|2021-03-08 01:35:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|1885
1615167600000|2021-03-08 01:40:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|758
1615167900000|2021-03-08 01:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|890
1615168200000|2021-03-08 01:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|448
1615168500000|2021-03-08 01:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1000
1615168800000|2021-03-08 02:00:00|||||||||331
1615169100000|2021-03-08 02:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|108
1615169400000|2021-03-08 02:10:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1246
1615169700000|2021-03-08 02:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1592
1615170000000|2021-03-08 02:20:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|831
1615170300000|2021-03-08 02:25:00|||||||||778
1615170600000|2021-03-08 02:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1045
1615170900000|2021-03-08 02:35:00|||||||||449
1615171200000|2021-03-08 02:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1828
1615171500000|2021-03-08 02:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1266
1615171800000|2021-03-08 02:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1796
1615172100000|2021-03-08 02:55:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|1618
1615172400000|2021-03-08 03:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|782
1615172700000|2021-03-08 03:05:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|335
1615173000000|2021-03-08 03:10:00|13209|13205|13209|13205|13209|13205|13209|13205|404
1615173300000|2021-03-08 03:15:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|431
1615173600000|2021-03-08 03:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|931
1615173900000|2021-03-08 03:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|386
1615174200000|2021-03-08 03:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|519
1615174500000|2021-03-08 03:35:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|3517
1615174800000|2021-03-08 03:40:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|248
1615175100000|2021-03-08 03:45:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|751
1615175400000|2021-03-08 03:50:00|||||||||184
1615175700000|2021-03-08 03:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|453
1615176000000|2021-03-08 04:00:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|594
1615176300000|2021-03-08 04:05:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|468
1615176600000|2021-03-08 04:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1430
1615176900000|2021-03-08 04:15:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|405
1615177200000|2021-03-08 04:20:00|||||||||56
1615177500000|2021-03-08 04:25:00|||||||||176
1615177800000|2021-03-08 04:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1253
1615178100000|2021-03-08 04:35:00|||||||||190
1615178400000|2021-03-08 04:40:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|999
1615178700000|2021-03-08 04:45:00|13209.8|13205.8|13209|13205|13209.8|13205.8|13209|13205|684
1615179000000|2021-03-08 04:50:00|||||||||112
1615179300000|2021-03-08 04:55:00|||||||||221
1615179600000|2021-03-08 05:00:00|||||||||162
1615179900000|2021-03-08 05:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|721
1615180200000|2021-03-08 05:10:00|||||||||292
1615180500000|2021-03-08 05:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|392
1615180800000|2021-03-08 05:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|71
1615181100000|2021-03-08 05:25:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|477
1615181400000|2021-03-08 05:30:00|||||||||283
1615181700000|2021-03-08 05:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|592
1615182000000|2021-03-08 05:40:00|13209|13205|13209|13205|13209|13205|13209|13205|605
1615182300000|2021-03-08 05:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|476
1615182600000|2021-03-08 05:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|596
1615182900000|2021-03-08 05:55:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|296
1615183200000|2021-03-08 06:00:00|||||||||183
1615183500000|2021-03-08 06:05:00|||||||||135
1615183800000|2021-03-08 06:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|723
1615184100000|2021-03-08 06:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|241
1615184400000|2021-03-08 06:20:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|756
1615184700000|2021-03-08 06:25:00|||||||||366
1615185000000|2021-03-08 06:30:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|3111
1615185300000|2021-03-08 06:35:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1501
1615185600000|2021-03-08 06:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1320
1615185900000|2021-03-08 06:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1949
1615186200000|2021-03-08 06:50:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13204.3|13200.3|918
1615186500000|2021-03-08 06:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|327
1615186800000|2021-03-08 07:00:00|13205.9|13201.9|13199.7|13195.7|13207.5|13203.5|13199.7|13195.7|3217
1615187100000|2021-03-08 07:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|5567
1615187400000|2021-03-08 07:10:00|13198.1|13194.1|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|2231
1615187700000|2021-03-08 07:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4148
1615188000000|2021-03-08 07:20:00|13199.7|13195.7|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|3323
1615188300000|2021-03-08 07:25:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|2625
1615188600000|2021-03-08 07:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2442
1615188900000|2021-03-08 07:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2201
1615189200000|2021-03-08 07:40:00|13195|13191|13195|13191|13195|13191|13195|13191|1340
1615189500000|2021-03-08 07:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|4386
1615189800000|2021-03-08 07:50:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2626
1615190100000|2021-03-08 07:55:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|4718
1615190400000|2021-03-08 08:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|5435
1615190700000|2021-03-08 08:05:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2137
1615191000000|2021-03-08 08:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1805
1615191300000|2021-03-08 08:15:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13195|13191|2540
1615191600000|2021-03-08 08:20:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1275
1615191900000|2021-03-08 08:25:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|2983
1615192200000|2021-03-08 08:30:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|9956
1615192500000|2021-03-08 08:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1089
1615192800000|2021-03-08 08:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1275
1615193100000|2021-03-08 08:45:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|977
1615193400000|2021-03-08 08:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|3303
1615193700000|2021-03-08 08:55:00|13184|13180|13184|13180|13187.2|13183.2|13184|13180|1083
1615194000000|2021-03-08 09:00:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2498
1615194300000|2021-03-08 09:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1670
1615194600000|2021-03-08 09:10:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|4747
1615194900000|2021-03-08 09:15:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1762
1615195200000|2021-03-08 09:20:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|2756
1615195500000|2021-03-08 09:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3406
1615195800000|2021-03-08 09:30:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|2309
1615196100000|2021-03-08 09:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1073
1615196400000|2021-03-08 09:40:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|2564
1615196700000|2021-03-08 09:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3523
1615197000000|2021-03-08 09:50:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2674
1615197300000|2021-03-08 09:55:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2775
1615197600000|2021-03-08 10:00:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1404
1615197900000|2021-03-08 10:05:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|2050
1615198200000|2021-03-08 10:10:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2515
1615198500000|2021-03-08 10:15:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|6038
1615198800000|2021-03-08 10:20:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3423
1615199100000|2021-03-08 10:25:00|||||||||432
1615199400000|2021-03-08 10:30:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2154
1615199700000|2021-03-08 10:35:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13188.7|13184.7|2696
1615200000000|2021-03-08 10:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|3650
1615200300000|2021-03-08 10:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1915
1615200600000|2021-03-08 10:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3465
1615200900000|2021-03-08 10:55:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|987
1615201200000|2021-03-08 11:00:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|881
1615201500000|2021-03-08 11:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1133
1615201800000|2021-03-08 11:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2776
1615202100000|2021-03-08 11:15:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2351
1615202400000|2021-03-08 11:20:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1387
1615202700000|2021-03-08 11:25:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2738
1615203000000|2021-03-08 11:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1303
1615203300000|2021-03-08 11:35:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|847
1615203600000|2021-03-08 11:40:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1119
1615203900000|2021-03-08 11:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|867
1615204200000|2021-03-08 11:50:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1766
1615204500000|2021-03-08 11:55:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1626
1615204800000|2021-03-08 12:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2892
1615205100000|2021-03-08 12:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2259
1615205400000|2021-03-08 12:10:00|13195|13191|13195|13191|13195.8|13191.8|13195|13191|489
1615205700000|2021-03-08 12:15:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1310
1615206000000|2021-03-08 12:20:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1754
1615206300000|2021-03-08 12:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1811
1615206600000|2021-03-08 12:30:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2523
1615206900000|2021-03-08 12:35:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|3067
1615207200000|2021-03-08 12:40:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4713
1615207500000|2021-03-08 12:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|3399
1615207800000|2021-03-08 12:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3294
1615208100000|2021-03-08 12:55:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3593
1615208400000|2021-03-08 13:00:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|3347
1615208700000|2021-03-08 13:05:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|4291
1615209000000|2021-03-08 13:10:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|7026
1615209300000|2021-03-08 13:15:00|13190.3|13186.3|13196.5|13192.5|13196.5|13192.5|13190.3|13186.3|4798
1615209600000|2021-03-08 13:20:00|13198.1|13194.1|13204.3|13200.3|13204.3|13200.3|13198.1|13194.1|10209
1615209900000|2021-03-08 13:25:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|4605
1615210200000|2021-03-08 13:30:00|13202.8|13198.8|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|3213
1615210500000|2021-03-08 13:35:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|9651
1615210800000|2021-03-08 13:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|3884
1615211100000|2021-03-08 13:45:00|13191.1|13187.1|13195|13191|13195|13191|13190.3|13186.3|4858
1615211400000|2021-03-08 13:50:00|13196.5|13192.5|13198.1|13194.1|13201.2|13197.2|13196.5|13192.5|3910
1615211700000|2021-03-08 13:55:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|5293
1615212000000|2021-03-08 14:00:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|7604
1615212300000|2021-03-08 14:05:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13201.2|13197.2|4176
1615212600000|2021-03-08 14:10:00|13202.8|13198.8|13209|13205|13210.6|13206.6|13202.8|13198.8|5168
1615212900000|2021-03-08 14:15:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|5988
1615213200000|2021-03-08 14:20:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|6070
1615213500000|2021-03-08 14:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|5358
1615213800000|2021-03-08 14:30:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|4524
1615214100000|2021-03-08 14:35:00|13199.7|13195.7|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|6220
1615214400000|2021-03-08 14:40:00|13198.1|13194.1|13195|13191|13199.7|13195.7|13195|13191|4548
1615214700000|2021-03-08 14:45:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13191.8|13187.8|8024
1615215000000|2021-03-08 14:50:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3288
1615215300000|2021-03-08 14:55:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|5522
1615215600000|2021-03-08 15:00:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2489
1615215900000|2021-03-08 15:05:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13191.8|13187.8|8976
1615216200000|2021-03-08 15:10:00|13195|13191|13195|13191|13196.5|13192.5|13190.3|13186.3|7539
1615216500000|2021-03-08 15:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|5224
1615216800000|2021-03-08 15:20:00|13196.5|13192.5|13202.8|13198.8|13202.8|13198.8|13196.5|13192.5|5853
1615217100000|2021-03-08 15:25:00|13204.3|13200.3|13199.7|13195.7|13205.9|13201.9|13199.7|13195.7|4473
1615217400000|2021-03-08 15:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2822
1615217700000|2021-03-08 15:35:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|3954
1615218000000|2021-03-08 15:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3302
1615218300000|2021-03-08 15:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|5029
1615218600000|2021-03-08 15:50:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13195|13191|5547
1615218900000|2021-03-08 15:55:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|4995
1615219200000|2021-03-08 16:00:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13190.3|13186.3|5821
1615219500000|2021-03-08 16:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3983
1615219800000|2021-03-08 16:10:00|13188.7|13184.7|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|3299
1615220100000|2021-03-08 16:15:00|13193.4|13189.4|13187.2|13183.2|13193.4|13189.4|13187.2|13183.2|5362
1615220400000|2021-03-08 16:20:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|6205
1615220700000|2021-03-08 16:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2742
1615221000000|2021-03-08 16:30:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|4982
1615221300000|2021-03-08 16:35:00|13191.8|13187.8|13187.2|13183.2|13191.8|13187.8|13187.2|13183.2|4344
1615221600000|2021-03-08 16:40:00|13188.7|13184.7|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|2971
1615221900000|2021-03-08 16:45:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|3884
1615222200000|2021-03-08 16:50:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2824
1615222500000|2021-03-08 16:55:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|6020
1615222800000|2021-03-08 17:00:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|4806
1615223100000|2021-03-08 17:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2961
1615223400000|2021-03-08 17:10:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|4074
1615223700000|2021-03-08 17:15:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2334
1615224000000|2021-03-08 17:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1306
1615224300000|2021-03-08 17:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13184|13180|3715
1615224600000|2021-03-08 17:30:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|4735
1615224900000|2021-03-08 17:35:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2770
1615225200000|2021-03-08 17:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2673
1615225500000|2021-03-08 17:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3497
1615225800000|2021-03-08 17:50:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2133
1615226100000|2021-03-08 17:55:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2782
1615226400000|2021-03-08 18:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|2394
1615226700000|2021-03-08 18:05:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4271
1615227000000|2021-03-08 18:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1849
1615227300000|2021-03-08 18:15:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2215
1615227600000|2021-03-08 18:20:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3290
1615227900000|2021-03-08 18:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1369
1615228200000|2021-03-08 18:30:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|2051
1615228500000|2021-03-08 18:35:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2558
1615228800000|2021-03-08 18:40:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|3228
1615229100000|2021-03-08 18:45:00|13192.6|13188.6|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|3351
1615229400000|2021-03-08 18:50:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4626
1615229700000|2021-03-08 18:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3351
1615230000000|2021-03-08 19:00:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1135
1615230300000|2021-03-08 19:05:00|13191.1|13187.1|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|1381
1615230600000|2021-03-08 19:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|850
1615230900000|2021-03-08 19:15:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|4186
1615231200000|2021-03-08 19:20:00|13188.7|13184.7|13188.7|13184.7|13189.5|13185.5|13188.7|13184.7|2482
1615231500000|2021-03-08 19:25:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4506
1615231800000|2021-03-08 19:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1664
1615232100000|2021-03-08 19:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2262
1615232400000|2021-03-08 19:40:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13185.6|13181.6|5118
1615232700000|2021-03-08 19:45:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1272
1615233000000|2021-03-08 19:50:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1716
1615233300000|2021-03-08 19:55:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|5561
1615233600000|2021-03-08 20:00:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|4267
1615233900000|2021-03-08 20:05:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3694
1615234200000|2021-03-08 20:10:00|||||||||1035
1615234500000|2021-03-08 20:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2254
1615234800000|2021-03-08 20:20:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4388
1615235100000|2021-03-08 20:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|4456
1615235400000|2021-03-08 20:30:00|13190.3|13186.3|13187.2|13183.2|13191.8|13187.8|13187.2|13183.2|5648
1615235700000|2021-03-08 20:35:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3604
1615236000000|2021-03-08 20:40:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|4739
1615236300000|2021-03-08 20:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4249
1615236600000|2021-03-08 20:50:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|4647
1615236900000|2021-03-08 20:55:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|7213
1615237200000|2021-03-08 21:00:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|7070
1615237500000|2021-03-08 21:05:00|13184|13180|13180.9|13176.9|13184|13180|13179.3|13175.3|7495
1615237800000|2021-03-08 21:10:00|13179.3|13175.3|13184|13180|13185.6|13181.6|13179.3|13175.3|6168
1615238100000|2021-03-08 21:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1364
1615238400000|2021-03-08 21:20:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|5290
1615238700000|2021-03-08 21:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1161
1615239000000|2021-03-08 21:30:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|3471
1615239300000|2021-03-08 21:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2579
1615239600000|2021-03-08 21:40:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2175
1615239900000|2021-03-08 21:45:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|4925
1615240200000|2021-03-08 21:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2007
1615240500000|2021-03-08 21:55:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|6534
1615244400000|2021-03-08 23:00:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1384
1615244700000|2021-03-08 23:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|405
1615245000000|2021-03-08 23:10:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|131
1615245300000|2021-03-08 23:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|824
1615245600000|2021-03-08 23:20:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|474
1615245900000|2021-03-08 23:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|212
1615246200000|2021-03-08 23:30:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1811
1615246500000|2021-03-08 23:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1664
1615246800000|2021-03-08 23:40:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|70
1615247100000|2021-03-08 23:45:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2930
1615247400000|2021-03-08 23:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|39
1615247700000|2021-03-08 23:55:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|311
1615248000000|2021-03-09 00:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|447
1615248300000|2021-03-09 00:05:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|4649
1615248600000|2021-03-09 00:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1605
1615248900000|2021-03-09 00:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|1184
1615249200000|2021-03-09 00:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|809
1615249500000|2021-03-09 00:25:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1686
1615249800000|2021-03-09 00:30:00|13190.3|13186.3|13196.5|13192.5|13196.5|13192.5|13188.7|13184.7|5389
1615250100000|2021-03-09 00:35:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|847
1615250400000|2021-03-09 00:40:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|947
1615250700000|2021-03-09 00:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|465
1615251000000|2021-03-09 00:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|715
1615251300000|2021-03-09 00:55:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1516
1615251600000|2021-03-09 01:00:00|13198.1|13194.1|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3535
1615251900000|2021-03-09 01:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|954
1615252200000|2021-03-09 01:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|52
1615252500000|2021-03-09 01:15:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|663
1615252800000|2021-03-09 01:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|754
1615253100000|2021-03-09 01:25:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1453
1615253400000|2021-03-09 01:30:00|13204.3|13200.3|13210.6|13206.6|13210.6|13206.6|13204.3|13200.3|6835
1615253700000|2021-03-09 01:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|7009
1615254000000|2021-03-09 01:40:00|13209|13205|13209|13205|13209|13205|13209|13205|609
1615254300000|2021-03-09 01:45:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|3379
1615254600000|2021-03-09 01:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2518
1615254900000|2021-03-09 01:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|7425
1615255200000|2021-03-09 02:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2429
1615255500000|2021-03-09 02:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|959
1615255800000|2021-03-09 02:10:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|601
1615256100000|2021-03-09 02:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1107
1615256400000|2021-03-09 02:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|533
1615256700000|2021-03-09 02:25:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|920
1615257000000|2021-03-09 02:30:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|824
1615257300000|2021-03-09 02:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|576
1615257600000|2021-03-09 02:40:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1813
1615257900000|2021-03-09 02:45:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1022
1615258200000|2021-03-09 02:50:00|13209|13205|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|1563
1615258500000|2021-03-09 02:55:00|||||||||351
1615258800000|2021-03-09 03:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1052
1615259100000|2021-03-09 03:05:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|808
1615259400000|2021-03-09 03:10:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1064
1615259700000|2021-03-09 03:15:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|193
1615260000000|2021-03-09 03:20:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2399
1615260300000|2021-03-09 03:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|424
1615260600000|2021-03-09 03:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|450
1615260900000|2021-03-09 03:35:00|||||||||593
1615261200000|2021-03-09 03:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|584
1615261500000|2021-03-09 03:45:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2837
1615261800000|2021-03-09 03:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|761
1615262100000|2021-03-09 03:55:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1757
1615262400000|2021-03-09 04:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1019
1615262700000|2021-03-09 04:05:00|||||||||195
1615263000000|2021-03-09 04:10:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|642
1615263300000|2021-03-09 04:15:00|||||||||74
1615263600000|2021-03-09 04:20:00|||||||||175
1615263900000|2021-03-09 04:25:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|803
1615264200000|2021-03-09 04:30:00|||||||||171
1615264500000|2021-03-09 04:35:00|||||||||324
1615264800000|2021-03-09 04:40:00|||||||||33
1615265100000|2021-03-09 04:45:00|||||||||105
1615265400000|2021-03-09 04:50:00|||||||||140
1615265700000|2021-03-09 04:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|702
1615266000000|2021-03-09 05:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|469
1615266300000|2021-03-09 05:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|260
1615266600000|2021-03-09 05:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|642
1615266900000|2021-03-09 05:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|387
1615267200000|2021-03-09 05:20:00|||||||||478
1615267500000|2021-03-09 05:25:00|||||||||140
1615267800000|2021-03-09 05:30:00|||||||||97
1615268100000|2021-03-09 05:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1521
1615268400000|2021-03-09 05:40:00|13205.9|13201.9|13206.7|13202.7|13207.5|13203.5|13205.9|13201.9|368
1615268700000|2021-03-09 05:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|524
1615269000000|2021-03-09 05:50:00|13209|13205|13209|13205|13209|13205|13209|13205|197
1615269300000|2021-03-09 05:55:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|349
1615269600000|2021-03-09 06:00:00|||||||||67
1615269900000|2021-03-09 06:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|543
1615270200000|2021-03-09 06:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|639
1615270500000|2021-03-09 06:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|375
1615270800000|2021-03-09 06:20:00|||||||||623
1615271100000|2021-03-09 06:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|623
1615271400000|2021-03-09 06:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|221
1615271700000|2021-03-09 06:35:00|||||||||94
1615272000000|2021-03-09 06:40:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|53
1615272300000|2021-03-09 06:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|964
1615272600000|2021-03-09 06:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2493
1615272900000|2021-03-09 06:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2276
1615273200000|2021-03-09 07:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3102
1615273500000|2021-03-09 07:05:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|757
1615273800000|2021-03-09 07:10:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|912
1615274100000|2021-03-09 07:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1178
1615274400000|2021-03-09 07:20:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|482
1615274700000|2021-03-09 07:25:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13209|13205|3395
1615275000000|2021-03-09 07:30:00|13215.3|13211.3|13220|13216|13221.5|13217.5|13215.3|13211.3|4543
1615275300000|2021-03-09 07:35:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|3608
1615275600000|2021-03-09 07:40:00|13221.5|13217.5|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|3279
1615275900000|2021-03-09 07:45:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13224.7|13220.7|9292
1615276200000|2021-03-09 07:50:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|5050
1615276500000|2021-03-09 07:55:00|13223.1|13219.1|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|5285
1615276800000|2021-03-09 08:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13218.4|13214.4|7245
1615277100000|2021-03-09 08:05:00|13218.4|13214.4|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3346
1615277400000|2021-03-09 08:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|3835
1615277700000|2021-03-09 08:15:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|2602
1615278000000|2021-03-09 08:20:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|2601
1615278300000|2021-03-09 08:25:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1148
1615278600000|2021-03-09 08:30:00|13220|13216|13220|13216|13220|13216|13216.8|13212.8|1929
1615278900000|2021-03-09 08:35:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|2670
1615279200000|2021-03-09 08:40:00|13220|13216|13220|13216|13220|13216|13216.8|13212.8|2155
1615279500000|2021-03-09 08:45:00|13218.4|13214.4|13223.1|13219.1|13223.1|13219.1|13218.4|13214.4|2731
1615279800000|2021-03-09 08:50:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|2703
1615280100000|2021-03-09 08:55:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4877
1615280400000|2021-03-09 09:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|7744
1615280700000|2021-03-09 09:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|5906
1615281000000|2021-03-09 09:10:00|13223.1|13219.1|13227.8|13223.8|13229.3|13225.3|13223.1|13219.1|22317
1615281300000|2021-03-09 09:15:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|2487
1615281600000|2021-03-09 09:20:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|3887
1615281900000|2021-03-09 09:25:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|3714
1615282200000|2021-03-09 09:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3764
1615282500000|2021-03-09 09:35:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|1752
1615282800000|2021-03-09 09:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2796
1615283100000|2021-03-09 09:45:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2705
1615283400000|2021-03-09 09:50:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2852
1615283700000|2021-03-09 09:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|2184
1615284000000|2021-03-09 10:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1160
1615284300000|2021-03-09 10:05:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1487
1615284600000|2021-03-09 10:10:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|2218
1615284900000|2021-03-09 10:15:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3878
1615285200000|2021-03-09 10:20:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1805
1615285500000|2021-03-09 10:25:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|808
1615285800000|2021-03-09 10:30:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1753
1615286100000|2021-03-09 10:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2208
1615286400000|2021-03-09 10:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2364
1615286700000|2021-03-09 10:45:00|13232.5|13228.5|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|8268
1615287000000|2021-03-09 10:50:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|4327
1615287300000|2021-03-09 10:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|6205
1615287600000|2021-03-09 11:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1182
1615287900000|2021-03-09 11:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|6853
1615288200000|2021-03-09 11:10:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|2176
1615288500000|2021-03-09 11:15:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|4655
1615288800000|2021-03-09 11:20:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3747
1615289100000|2021-03-09 11:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1013
1615289400000|2021-03-09 11:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2192
1615289700000|2021-03-09 11:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|538
1615290000000|2021-03-09 11:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|819
1615290300000|2021-03-09 11:45:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2363
1615290600000|2021-03-09 11:50:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13234|13230|2299
1615290900000|2021-03-09 11:55:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2193
1615291200000|2021-03-09 12:00:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2914
1615291500000|2021-03-09 12:05:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2314
1615291800000|2021-03-09 12:10:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|2795
1615292100000|2021-03-09 12:15:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|3287
1615292400000|2021-03-09 12:20:00|13229.3|13225.3|13234|13230|13234|13230|13229.3|13225.3|2941
1615292700000|2021-03-09 12:25:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13234|13230|7994
1615293000000|2021-03-09 12:30:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|4981
1615293300000|2021-03-09 12:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1072
1615293600000|2021-03-09 12:40:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|2041
1615293900000|2021-03-09 12:45:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13232.5|13228.5|3571
1615294200000|2021-03-09 12:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|4239
1615294500000|2021-03-09 12:55:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1467
1615294800000|2021-03-09 13:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|2049
1615295100000|2021-03-09 13:05:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2389
1615295400000|2021-03-09 13:10:00|13232.5|13228.5|13229.3|13225.3|13234|13230|13229.3|13225.3|6367
1615295700000|2021-03-09 13:15:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|6243
1615296000000|2021-03-09 13:20:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|7112
1615296300000|2021-03-09 13:25:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2131
1615296600000|2021-03-09 13:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|11371
1615296900000|2021-03-09 13:35:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|13971
1615297200000|2021-03-09 13:40:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|2399
1615297500000|2021-03-09 13:45:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|4752
1615297800000|2021-03-09 13:50:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|4159
1615298100000|2021-03-09 13:55:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13230.9|13226.9|7021
1615298400000|2021-03-09 14:00:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13234|13230|9870
1615298700000|2021-03-09 14:05:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13232.5|13228.5|8838
1615299000000|2021-03-09 14:10:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|4922
1615299300000|2021-03-09 14:15:00|13234|13230|13229.3|13225.3|13234|13230|13229.3|13225.3|3751
1615299600000|2021-03-09 14:20:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|3316
1615299900000|2021-03-09 14:25:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5922
1615300200000|2021-03-09 14:30:00|13227.8|13223.8|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|9430
1615300500000|2021-03-09 14:35:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|8613
1615300800000|2021-03-09 14:40:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13229.3|13225.3|14901
1615301100000|2021-03-09 14:45:00|13234|13230|13234|13230|13235.6|13231.6|13230.9|13226.9|14871
1615301400000|2021-03-09 14:50:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|8424
1615301700000|2021-03-09 14:55:00|13237.2|13233.2|13241.8|13237.8|13241.8|13237.8|13237.2|13233.2|4976
1615302000000|2021-03-09 15:00:00|13240.3|13236.3|13237.2|13233.2|13241.8|13237.8|13237.2|13233.2|5442
1615302300000|2021-03-09 15:05:00|13235.6|13231.6|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|9301
1615302600000|2021-03-09 15:10:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|5850
1615302900000|2021-03-09 15:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|12425
1615303200000|2021-03-09 15:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|7242
1615303500000|2021-03-09 15:25:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|6424
1615303800000|2021-03-09 15:30:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13221.5|13217.5|13819
1615304100000|2021-03-09 15:35:00|13223.1|13219.1|13218.4|13214.4|13224.7|13220.7|13218.4|13214.4|3548
1615304400000|2021-03-09 15:40:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|8382
1615304700000|2021-03-09 15:45:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|3845
1615305000000|2021-03-09 15:50:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|5905
1615305300000|2021-03-09 15:55:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|6143
1615305600000|2021-03-09 16:00:00|13213.7|13209.7|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|6560
1615305900000|2021-03-09 16:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1452
1615306200000|2021-03-09 16:10:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|4707
1615306500000|2021-03-09 16:15:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3437
1615306800000|2021-03-09 16:20:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|2160
1615307100000|2021-03-09 16:25:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|4824
1615307400000|2021-03-09 16:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|4493
1615307700000|2021-03-09 16:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3440
1615308000000|2021-03-09 16:40:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|2241
1615308300000|2021-03-09 16:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|5386
1615308600000|2021-03-09 16:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|3968
1615308900000|2021-03-09 16:55:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3483
1615309200000|2021-03-09 17:00:00|13216.8|13212.8|13223.1|13219.1|13223.1|13219.1|13216.8|13212.8|1834
1615309500000|2021-03-09 17:05:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2192
1615309800000|2021-03-09 17:10:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3434
1615310100000|2021-03-09 17:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2447
1615310400000|2021-03-09 17:20:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|2059
1615310700000|2021-03-09 17:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2488
1615311000000|2021-03-09 17:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1434
1615311300000|2021-03-09 17:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1728
1615311600000|2021-03-09 17:40:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2604
1615311900000|2021-03-09 17:45:00|||||||||655
1615312200000|2021-03-09 17:50:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|943
1615312500000|2021-03-09 17:55:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1557
1615312800000|2021-03-09 18:00:00|13220|13216|13227.8|13223.8|13232.5|13228.5|13220|13216|15086
1615313100000|2021-03-09 18:05:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|5106
1615313400000|2021-03-09 18:10:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13229.3|13225.3|5438
1615313700000|2021-03-09 18:15:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|6310
1615314000000|2021-03-09 18:20:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|6066
1615314300000|2021-03-09 18:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|4577
1615314600000|2021-03-09 18:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1529
1615314900000|2021-03-09 18:35:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2010
1615315200000|2021-03-09 18:40:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|738
1615315500000|2021-03-09 18:45:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|5297
1615315800000|2021-03-09 18:50:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|3998
1615316100000|2021-03-09 18:55:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|4789
1615316400000|2021-03-09 19:00:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|1202
1615316700000|2021-03-09 19:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2024
1615317000000|2021-03-09 19:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1719
1615317300000|2021-03-09 19:15:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1805
1615317600000|2021-03-09 19:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2830
1615317900000|2021-03-09 19:25:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|4029
1615318200000|2021-03-09 19:30:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1521
1615318500000|2021-03-09 19:35:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3595
1615318800000|2021-03-09 19:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|4326
1615319100000|2021-03-09 19:45:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|1913
1615319400000|2021-03-09 19:50:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2793
1615319700000|2021-03-09 19:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2896
1615320000000|2021-03-09 20:00:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|8401
1615320300000|2021-03-09 20:05:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2304
1615320600000|2021-03-09 20:10:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2024
1615320900000|2021-03-09 20:15:00|13234|13230|13230.9|13226.9|13234|13230|13230.9|13226.9|829
1615321200000|2021-03-09 20:20:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2485
1615321500000|2021-03-09 20:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|4634
1615321800000|2021-03-09 20:30:00|13234|13230|13234|13230|13234|13230|13234|13230|1511
1615322100000|2021-03-09 20:35:00|||||||||3184
1615322400000|2021-03-09 20:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|701
1615322700000|2021-03-09 20:45:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1910
1615323000000|2021-03-09 20:50:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|3350
1615323300000|2021-03-09 20:55:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2412
1615323600000|2021-03-09 21:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3318
1615323900000|2021-03-09 21:05:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2802
1615324200000|2021-03-09 21:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1167
1615324500000|2021-03-09 21:15:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|2535
1615324800000|2021-03-09 21:20:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1307
1615325100000|2021-03-09 21:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3032
1615325400000|2021-03-09 21:30:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2059
1615325700000|2021-03-09 21:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2735
1615326000000|2021-03-09 21:40:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|3320
1615326300000|2021-03-09 21:45:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2434
1615326600000|2021-03-09 21:50:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|1369
1615326900000|2021-03-09 21:55:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3564
1615330800000|2021-03-09 23:00:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2452
1615331100000|2021-03-09 23:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|577
1615331400000|2021-03-09 23:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1014
1615331700000|2021-03-09 23:15:00|||||||||92
1615332000000|2021-03-09 23:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|678
1615332300000|2021-03-09 23:25:00|||||||||18
1615332600000|2021-03-09 23:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|202
1615332900000|2021-03-09 23:35:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2198
1615333200000|2021-03-09 23:40:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|647
1615333500000|2021-03-09 23:45:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1627
1615333800000|2021-03-09 23:50:00|13245|13241|13245|13241|13245|13241|13245|13241|344
1615334100000|2021-03-09 23:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|620
1615334400000|2021-03-10 00:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1117
1615334700000|2021-03-10 00:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1370
1615335000000|2021-03-10 00:10:00|||||||||591
1615335300000|2021-03-10 00:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1754
1615335600000|2021-03-10 00:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|2488
1615335900000|2021-03-10 00:25:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|1455
1615336200000|2021-03-10 00:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1255
1615336500000|2021-03-10 00:35:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1145
1615336800000|2021-03-10 00:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|544
1615337100000|2021-03-10 00:45:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1188
1615337400000|2021-03-10 00:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|828
1615337700000|2021-03-10 00:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|443
1615338000000|2021-03-10 01:00:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|635
1615338300000|2021-03-10 01:05:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|653
1615338600000|2021-03-10 01:10:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|1078
1615338900000|2021-03-10 01:15:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|661
1615339200000|2021-03-10 01:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1767
1615339500000|2021-03-10 01:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1018
1615339800000|2021-03-10 01:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1912
1615340100000|2021-03-10 01:35:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13232.5|13228.5|1711
1615340400000|2021-03-10 01:40:00|||||||||118
1615340700000|2021-03-10 01:45:00|13234|13230|13234|13230|13234|13230|13234|13230|1161
1615341000000|2021-03-10 01:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|916
1615341300000|2021-03-10 01:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|773
1615341600000|2021-03-10 02:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|238
1615341900000|2021-03-10 02:05:00|||||||||280
1615342200000|2021-03-10 02:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|290
1615342500000|2021-03-10 02:15:00|||||||||112
1615342800000|2021-03-10 02:20:00|||||||||649
1615343100000|2021-03-10 02:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1329
1615343400000|2021-03-10 02:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|734
1615343700000|2021-03-10 02:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|340
1615344000000|2021-03-10 02:40:00|||||||||62
1615344300000|2021-03-10 02:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|535
1615344600000|2021-03-10 02:50:00|||||||||718
1615344900000|2021-03-10 02:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|749
1615345200000|2021-03-10 03:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|510
1615345500000|2021-03-10 03:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1326
1615345800000|2021-03-10 03:10:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1691
1615346100000|2021-03-10 03:15:00|||||||||240
1615346400000|2021-03-10 03:20:00|||||||||33
1615346700000|2021-03-10 03:25:00|||||||||37
1615347000000|2021-03-10 03:30:00|||||||||104
1615347300000|2021-03-10 03:35:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|446
1615347600000|2021-03-10 03:40:00|||||||||292
1615347900000|2021-03-10 03:45:00|||||||||64
1615348200000|2021-03-10 03:50:00|||||||||93
1615348500000|2021-03-10 03:55:00|||||||||7
1615348800000|2021-03-10 04:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|372
1615349100000|2021-03-10 04:05:00|||||||||18
1615349400000|2021-03-10 04:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1542
1615349700000|2021-03-10 04:15:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|617
1615350000000|2021-03-10 04:20:00|||||||||91
1615350300000|2021-03-10 04:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|608
1615350600000|2021-03-10 04:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1299
1615350900000|2021-03-10 04:35:00|||||||||407
1615351200000|2021-03-10 04:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|881
1615351500000|2021-03-10 04:45:00|||||||||110
1615351800000|2021-03-10 04:50:00|||||||||87
1615352100000|2021-03-10 04:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|61
1615352400000|2021-03-10 05:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|154
1615352700000|2021-03-10 05:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|367
1615353000000|2021-03-10 05:10:00|||||||||266
1615353300000|2021-03-10 05:15:00|||||||||262
1615353600000|2021-03-10 05:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|109
1615353900000|2021-03-10 05:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|265
1615354200000|2021-03-10 05:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|673
1615354500000|2021-03-10 05:35:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2290
1615354800000|2021-03-10 05:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|606
1615355100000|2021-03-10 05:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|602
1615355400000|2021-03-10 05:50:00|||||||||144
1615355700000|2021-03-10 05:55:00|||||||||152
1615356000000|2021-03-10 06:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|298
1615356300000|2021-03-10 06:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|675
1615356600000|2021-03-10 06:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|544
1615356900000|2021-03-10 06:15:00|||||||||239
1615357200000|2021-03-10 06:20:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1102
1615357500000|2021-03-10 06:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|829
1615357800000|2021-03-10 06:30:00|||||||||873
1615358100000|2021-03-10 06:35:00|||||||||717
1615358400000|2021-03-10 06:40:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1590
1615358700000|2021-03-10 06:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|770
1615359000000|2021-03-10 06:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1490
1615359300000|2021-03-10 06:55:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|755
1615359600000|2021-03-10 07:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|972
1615359900000|2021-03-10 07:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|499
1615360200000|2021-03-10 07:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1154
1615360500000|2021-03-10 07:15:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|842
1615360800000|2021-03-10 07:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1105
1615361100000|2021-03-10 07:25:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|680
1615361400000|2021-03-10 07:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|440
1615361700000|2021-03-10 07:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1470
1615362000000|2021-03-10 07:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1037
1615362300000|2021-03-10 07:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1544
1615362600000|2021-03-10 07:50:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|934
1615362900000|2021-03-10 07:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1619
1615363200000|2021-03-10 08:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13229.3|13225.3|4040
1615363500000|2021-03-10 08:05:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|1672
1615363800000|2021-03-10 08:10:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|2733
1615364100000|2021-03-10 08:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1495
1615364400000|2021-03-10 08:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3208
1615364700000|2021-03-10 08:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3600
1615365000000|2021-03-10 08:30:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|2864
1615365300000|2021-03-10 08:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|568
1615365600000|2021-03-10 08:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1753
1615365900000|2021-03-10 08:45:00|13224.7|13220.7|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|1324
1615366200000|2021-03-10 08:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2231
1615366500000|2021-03-10 08:55:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|1131
1615366800000|2021-03-10 09:00:00|13229.3|13225.3|13226.2|13222.2|13230.9|13226.9|13226.2|13222.2|2963
1615367100000|2021-03-10 09:05:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2767
1615367400000|2021-03-10 09:10:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|3084
1615367700000|2021-03-10 09:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|619
1615368000000|2021-03-10 09:20:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1005
1615368300000|2021-03-10 09:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1105
1615368600000|2021-03-10 09:30:00|||||||||515
1615368900000|2021-03-10 09:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1317
1615369200000|2021-03-10 09:40:00|||||||||156
1615369500000|2021-03-10 09:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|641
1615369800000|2021-03-10 09:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1753
1615370100000|2021-03-10 09:55:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1979
1615370400000|2021-03-10 10:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1412
1615370700000|2021-03-10 10:05:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|1183
1615371000000|2021-03-10 10:10:00|||||||||218
1615371300000|2021-03-10 10:15:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1053
1615371600000|2021-03-10 10:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|897
1615371900000|2021-03-10 10:25:00|||||||||1376
1615372200000|2021-03-10 10:30:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|883
1615372500000|2021-03-10 10:35:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|655
1615372800000|2021-03-10 10:40:00|13222.3|13218.3|13223.1|13219.1|13223.1|13219.1|13222.3|13218.3|1197
1615373100000|2021-03-10 10:45:00|||||||||971
1615373400000|2021-03-10 10:50:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|999
1615373700000|2021-03-10 10:55:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1559
1615374000000|2021-03-10 11:00:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13218.4|13214.4|1488
1615374300000|2021-03-10 11:05:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1247
1615374600000|2021-03-10 11:10:00|||||||||751
1615374900000|2021-03-10 11:15:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1090
1615375200000|2021-03-10 11:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2415
1615375500000|2021-03-10 11:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|3330
1615375800000|2021-03-10 11:30:00|||||||||864
1615376100000|2021-03-10 11:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|899
1615376400000|2021-03-10 11:40:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2215
1615376700000|2021-03-10 11:45:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1129
1615377000000|2021-03-10 11:50:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1142
1615377300000|2021-03-10 11:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2404
1615377600000|2021-03-10 12:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|953
1615377900000|2021-03-10 12:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|739
1615378200000|2021-03-10 12:10:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1235
1615378500000|2021-03-10 12:15:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1979
1615378800000|2021-03-10 12:20:00|13226.2|13222.2|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|2770
1615379100000|2021-03-10 12:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2442
1615379400000|2021-03-10 12:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|1644
1615379700000|2021-03-10 12:35:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|3395
1615380000000|2021-03-10 12:40:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1411
1615380300000|2021-03-10 12:45:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|5346
1615380600000|2021-03-10 12:50:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|2049
1615380900000|2021-03-10 12:55:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2219
1615381200000|2021-03-10 13:00:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1634
1615381500000|2021-03-10 13:05:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13216.8|13212.8|6841
1615381800000|2021-03-10 13:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|4545
1615382100000|2021-03-10 13:15:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|6995
1615382400000|2021-03-10 13:20:00|13221.5|13217.5|13220|13216|13224.7|13220.7|13218.4|13214.4|4313
1615382700000|2021-03-10 13:25:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|4075
1615383000000|2021-03-10 13:30:00|13224.7|13220.7|13240.3|13236.3|13241.8|13237.8|13223.9|13219.9|22961
1615383300000|2021-03-10 13:35:00|13238.7|13234.7|13227.8|13223.8|13241.8|13237.8|13227.8|13223.8|16084
1615383600000|2021-03-10 13:40:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13223.1|13219.1|9826
1615383900000|2021-03-10 13:45:00|13227.8|13223.8|13229.3|13225.3|13232.5|13228.5|13227.8|13223.8|7351
1615384200000|2021-03-10 13:50:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13223.1|13219.1|5423
1615384500000|2021-03-10 13:55:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|6945
1615384800000|2021-03-10 14:00:00|13227.8|13223.8|13234|13230|13235.6|13231.6|13227.8|13223.8|8724
1615385100000|2021-03-10 14:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13230.9|13226.9|5308
1615385400000|2021-03-10 14:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|3563
1615385700000|2021-03-10 14:15:00|13234|13230|13230.9|13226.9|13234|13230|13229.3|13225.3|10275
1615386000000|2021-03-10 14:20:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|3685
1615386300000|2021-03-10 14:25:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|8204
1615386600000|2021-03-10 14:30:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13232.5|13228.5|3343
1615386900000|2021-03-10 14:35:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|24029
1615387200000|2021-03-10 14:40:00|13237.2|13233.2|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|7210
1615387500000|2021-03-10 14:45:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|10371
1615387800000|2021-03-10 14:50:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|4731
1615388100000|2021-03-10 14:55:00|13241.8|13237.8|13235.6|13231.6|13243.4|13239.4|13235.6|13231.6|6655
1615388400000|2021-03-10 15:00:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|4710
1615388700000|2021-03-10 15:05:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|5462
1615389000000|2021-03-10 15:10:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|3818
1615389300000|2021-03-10 15:15:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2554
1615389600000|2021-03-10 15:20:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|4441
1615389900000|2021-03-10 15:25:00|13238.7|13234.7|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|4015
1615390200000|2021-03-10 15:30:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|8592
1615390500000|2021-03-10 15:35:00|13230.9|13226.9|13234|13230|13235.6|13231.6|13230.9|13226.9|5216
1615390800000|2021-03-10 15:40:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|934
1615391100000|2021-03-10 15:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|14587
1615391400000|2021-03-10 15:50:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2619
1615391700000|2021-03-10 15:55:00|13235.6|13231.6|13241.8|13237.8|13243.4|13239.4|13235.6|13231.6|8787
1615392000000|2021-03-10 16:00:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|4884
1615392300000|2021-03-10 16:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4122
1615392600000|2021-03-10 16:10:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|5285
1615392900000|2021-03-10 16:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3328
1615393200000|2021-03-10 16:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|8765
1615393500000|2021-03-10 16:25:00|13243.4|13239.4|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|11005
1615393800000|2021-03-10 16:30:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2330
1615394100000|2021-03-10 16:35:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|3951
1615394400000|2021-03-10 16:40:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|3986
1615394700000|2021-03-10 16:45:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|2066
1615395000000|2021-03-10 16:50:00|13245|13241|13249.7|13245.7|13251.2|13247.2|13245|13241|6887
1615395300000|2021-03-10 16:55:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|9636
1615395600000|2021-03-10 17:00:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|6526
1615395900000|2021-03-10 17:05:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|4435
1615396200000|2021-03-10 17:10:00|13254.3|13250.3|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|12739
1615396500000|2021-03-10 17:15:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|6403
1615396800000|2021-03-10 17:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3106
1615397100000|2021-03-10 17:25:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3041
1615397400000|2021-03-10 17:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1998
1615397700000|2021-03-10 17:35:00|13255.9|13251.9|13260.6|13256.6|13260.6|13256.6|13254.3|13250.3|8928
1615398000000|2021-03-10 17:40:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|3203
1615398300000|2021-03-10 17:45:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|5176
1615398600000|2021-03-10 17:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|11069
1615398900000|2021-03-10 17:55:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|6764
1615399200000|2021-03-10 18:00:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13251.2|13247.2|17314
1615399500000|2021-03-10 18:05:00|13259|13255|13266.8|13262.8|13266.8|13262.8|13255.9|13251.9|15675
1615399800000|2021-03-10 18:10:00|13265.3|13261.3|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|9250
1615400100000|2021-03-10 18:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|7005
1615400400000|2021-03-10 18:20:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|5543
1615400700000|2021-03-10 18:25:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|6372
1615401000000|2021-03-10 18:30:00|13266.8|13262.8|13260.6|13256.6|13266.8|13262.8|13260.6|13256.6|6141
1615401300000|2021-03-10 18:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|5135
1615401600000|2021-03-10 18:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|979
1615401900000|2021-03-10 18:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|2931
1615402200000|2021-03-10 18:50:00|13259|13255|13259|13255|13259|13255|13259|13255|1929
1615402500000|2021-03-10 18:55:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1755
1615402800000|2021-03-10 19:00:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|3012
1615403100000|2021-03-10 19:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|1316
1615403400000|2021-03-10 19:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|5338
1615403700000|2021-03-10 19:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3495
1615404000000|2021-03-10 19:20:00|13263.7|13259.7|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|5074
1615404300000|2021-03-10 19:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|7227
1615404600000|2021-03-10 19:30:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|5449
1615404900000|2021-03-10 19:35:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|6625
1615405200000|2021-03-10 19:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|5774
1615405500000|2021-03-10 19:45:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|7120
1615405800000|2021-03-10 19:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|6691
1615406100000|2021-03-10 19:55:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13251.2|13247.2|16709
1615406400000|2021-03-10 20:00:00|13257.5|13253.5|13252.8|13248.8|13259|13255|13252.8|13248.8|11083
1615406700000|2021-03-10 20:05:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2969
1615407000000|2021-03-10 20:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3338
1615407300000|2021-03-10 20:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|957
1615407600000|2021-03-10 20:20:00|13253.6|13249.6|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2723
1615407900000|2021-03-10 20:25:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|3673
1615408200000|2021-03-10 20:30:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|3362
1615408500000|2021-03-10 20:35:00|||||||||425
1615408800000|2021-03-10 20:40:00|||||||||936
1615409100000|2021-03-10 20:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|3626
1615409400000|2021-03-10 20:50:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2662
1615409700000|2021-03-10 20:55:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|4338
1615410000000|2021-03-10 21:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4203
1615410300000|2021-03-10 21:05:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|3344
1615410600000|2021-03-10 21:10:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|606
1615410900000|2021-03-10 21:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1879
1615411200000|2021-03-10 21:20:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2206
1615411500000|2021-03-10 21:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2127
1615411800000|2021-03-10 21:30:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4076
1615412100000|2021-03-10 21:35:00|13252.8|13248.8|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|2386
1615412400000|2021-03-10 21:40:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1251
1615412700000|2021-03-10 21:45:00|||||||||1884
1615413000000|2021-03-10 21:50:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2270
1615413300000|2021-03-10 21:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1698
1615417200000|2021-03-10 23:00:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|1004
1615417500000|2021-03-10 23:05:00|13250.4|13246.4|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1045
1615417800000|2021-03-10 23:10:00|||||||||156
1615418100000|2021-03-10 23:15:00|||||||||49
1615418400000|2021-03-10 23:20:00|||||||||175
1615418700000|2021-03-10 23:25:00|||||||||87
1615419000000|2021-03-10 23:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|465
1615419300000|2021-03-10 23:35:00|||||||||26
1615419600000|2021-03-10 23:40:00|||||||||671
1615419900000|2021-03-10 23:45:00|||||||||123
1615420200000|2021-03-10 23:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|318
1615420500000|2021-03-10 23:55:00|||||||||841
1615420800000|2021-03-11 00:00:00|13253.6|13249.6|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|474
1615421100000|2021-03-11 00:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|134
1615421400000|2021-03-11 00:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|655
1615421700000|2021-03-11 00:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1451
1615422000000|2021-03-11 00:20:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|252
1615422300000|2021-03-11 00:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|686
1615422600000|2021-03-11 00:30:00|||||||||35
1615422900000|2021-03-11 00:35:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|668
1615423200000|2021-03-11 00:40:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|641
1615423500000|2021-03-11 00:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|856
1615423800000|2021-03-11 00:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|495
1615424100000|2021-03-11 00:55:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1256
1615424400000|2021-03-11 01:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1759
1615424700000|2021-03-11 01:05:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2667
1615425000000|2021-03-11 01:10:00|||||||||408
1615425300000|2021-03-11 01:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|618
1615425600000|2021-03-11 01:20:00|||||||||353
1615425900000|2021-03-11 01:25:00|||||||||185
1615426200000|2021-03-11 01:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|594
1615426500000|2021-03-11 01:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|583
1615426800000|2021-03-11 01:40:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|642
1615427100000|2021-03-11 01:45:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|668
1615427400000|2021-03-11 01:50:00|||||||||135
1615427700000|2021-03-11 01:55:00|||||||||244
1615428000000|2021-03-11 02:00:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|445
1615428300000|2021-03-11 02:05:00|||||||||146
1615428600000|2021-03-11 02:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|170
1615428900000|2021-03-11 02:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|307
1615429200000|2021-03-11 02:20:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|492
1615429500000|2021-03-11 02:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|952
1615429800000|2021-03-11 02:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|569
1615430100000|2021-03-11 02:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|323
1615430400000|2021-03-11 02:40:00|||||||||507
1615430700000|2021-03-11 02:45:00|||||||||147
1615431000000|2021-03-11 02:50:00|||||||||206
1615431300000|2021-03-11 02:55:00|||||||||40
1615431600000|2021-03-11 03:00:00|||||||||15
1615431900000|2021-03-11 03:05:00|||||||||114
1615432200000|2021-03-11 03:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|233
1615432500000|2021-03-11 03:15:00|13250.4|13246.4|13251.2|13247.2|13251.2|13247.2|13250.4|13246.4|114
1615432800000|2021-03-11 03:20:00|||||||||142
1615433100000|2021-03-11 03:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|26
1615433400000|2021-03-11 03:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|304
1615433700000|2021-03-11 03:35:00|||||||||134
1615434000000|2021-03-11 03:40:00|||||||||279
1615434300000|2021-03-11 03:45:00|||||||||152
1615434600000|2021-03-11 03:50:00|||||||||166
1615434900000|2021-03-11 03:55:00|||||||||926
1615435200000|2021-03-11 04:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|464
1615435500000|2021-03-11 04:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|426
1615435800000|2021-03-11 04:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|584
1615436100000|2021-03-11 04:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|380
1615436400000|2021-03-11 04:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|772
1615436700000|2021-03-11 04:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1413
1615437000000|2021-03-11 04:30:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|2321
1615437300000|2021-03-11 04:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|950
1615437600000|2021-03-11 04:40:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|455
1615437900000|2021-03-11 04:45:00|||||||||336
1615438200000|2021-03-11 04:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|116
1615438500000|2021-03-11 04:55:00|||||||||311
1615438800000|2021-03-11 05:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|445
1615439100000|2021-03-11 05:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|260
1615439400000|2021-03-11 05:10:00|||||||||847
1615439700000|2021-03-11 05:15:00|||||||||122
1615440000000|2021-03-11 05:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|792
1615440300000|2021-03-11 05:25:00|||||||||247
1615440600000|2021-03-11 05:30:00|||||||||98
1615440900000|2021-03-11 05:35:00|||||||||41
1615441200000|2021-03-11 05:40:00|||||||||445
1615441500000|2021-03-11 05:45:00|||||||||499
1615441800000|2021-03-11 05:50:00|||||||||541
1615442100000|2021-03-11 05:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|778
1615442400000|2021-03-11 06:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|2425
1615442700000|2021-03-11 06:05:00|||||||||600
1615443000000|2021-03-11 06:10:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1491
1615443300000|2021-03-11 06:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|777
1615443600000|2021-03-11 06:20:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|329
1615443900000|2021-03-11 06:25:00|||||||||759
1615444200000|2021-03-11 06:30:00|||||||||49
1615444500000|2021-03-11 06:35:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|671
1615444800000|2021-03-11 06:40:00|||||||||106
1615445100000|2021-03-11 06:45:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|849
1615445400000|2021-03-11 06:50:00|||||||||114
1615445700000|2021-03-11 06:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1158
1615446000000|2021-03-11 07:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1924
1615446300000|2021-03-11 07:05:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|1399
1615446600000|2021-03-11 07:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13259|13255|1771
1615446900000|2021-03-11 07:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2363
1615447200000|2021-03-11 07:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|2698
1615447500000|2021-03-11 07:25:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|4785
1615447800000|2021-03-11 07:30:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1828
1615448100000|2021-03-11 07:35:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|1428
1615448400000|2021-03-11 07:40:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|779
1615448700000|2021-03-11 07:45:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|2692
1615449000000|2021-03-11 07:50:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2074
1615449300000|2021-03-11 07:55:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1863
1615449600000|2021-03-11 08:00:00|13265.3|13261.3|13268.4|13264.4|13270|13266|13265.3|13261.3|3324
1615449900000|2021-03-11 08:05:00|13270|13266|13274.7|13270.7|13274.7|13270.7|13268.4|13264.4|5046
1615450200000|2021-03-11 08:10:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2627
1615450500000|2021-03-11 08:15:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1635
1615450800000|2021-03-11 08:20:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|3701
1615451100000|2021-03-11 08:25:00|13277.8|13273.8|13282.5|13278.5|13284|13280|13276.2|13272.2|11660
1615451400000|2021-03-11 08:30:00|13280.9|13276.9|13284|13280|13285.6|13281.6|13280.9|13276.9|6933
1615451700000|2021-03-11 08:35:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13282.5|13278.5|3834
1615452000000|2021-03-11 08:40:00|13285.6|13281.6|13285.6|13281.6|13288.7|13284.7|13285.6|13281.6|13263
1615452300000|2021-03-11 08:45:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2981
1615452600000|2021-03-11 08:50:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|4573
1615452900000|2021-03-11 08:55:00|13291.8|13287.8|13291.8|13287.8|13295|13291|13290.3|13286.3|6768
1615453200000|2021-03-11 09:00:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4768
1615453500000|2021-03-11 09:05:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13295|13291|4098
1615453800000|2021-03-11 09:10:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4365
1615454100000|2021-03-11 09:15:00|13302.8|13298.8|13296.5|13292.5|13302.8|13298.8|13295|13291|6965
1615454400000|2021-03-11 09:20:00|13295|13291|13293.4|13289.4|13295|13291|13291.8|13287.8|6652
1615454700000|2021-03-11 09:25:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|2903
1615455000000|2021-03-11 09:30:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|4717
1615455300000|2021-03-11 09:35:00|13287.2|13283.2|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|3733
1615455600000|2021-03-11 09:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1315
1615455900000|2021-03-11 09:45:00|||||||||442
1615456200000|2021-03-11 09:50:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|3696
1615456500000|2021-03-11 09:55:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|2471
1615456800000|2021-03-11 10:00:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|3093
1615457100000|2021-03-11 10:05:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1131
1615457400000|2021-03-11 10:10:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|472
1615457700000|2021-03-11 10:15:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1689
1615458000000|2021-03-11 10:20:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2398
1615458300000|2021-03-11 10:25:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|1140
1615458600000|2021-03-11 10:30:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1345
1615458900000|2021-03-11 10:35:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1346
1615459200000|2021-03-11 10:40:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|671
1615459500000|2021-03-11 10:45:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|524
1615459800000|2021-03-11 10:50:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|2328
1615460100000|2021-03-11 10:55:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|598
1615460400000|2021-03-11 11:00:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|2630
1615460700000|2021-03-11 11:05:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|2331
1615461000000|2021-03-11 11:10:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1766
1615461300000|2021-03-11 11:15:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|1284
1615461600000|2021-03-11 11:20:00|13284|13280|13282.5|13278.5|13284|13280|13280.9|13276.9|1612
1615461900000|2021-03-11 11:25:00|13280.9|13276.9|13282.5|13278.5|13284|13280|13280.9|13276.9|3690
1615462200000|2021-03-11 11:30:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|2951
1615462500000|2021-03-11 11:35:00|13284|13280|13284|13280|13284|13280|13284|13280|2794
1615462800000|2021-03-11 11:40:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|4185
1615463100000|2021-03-11 11:45:00|||||||||630
1615463400000|2021-03-11 11:50:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|627
1615463700000|2021-03-11 11:55:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13282.5|13278.5|2274
1615464000000|2021-03-11 12:00:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|2679
1615464300000|2021-03-11 12:05:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|2337
1615464600000|2021-03-11 12:10:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|2172
1615464900000|2021-03-11 12:15:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|1965
1615465200000|2021-03-11 12:20:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1557
1615465500000|2021-03-11 12:25:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|768
1615465800000|2021-03-11 12:30:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|2481
1615466100000|2021-03-11 12:35:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1938
1615466400000|2021-03-11 12:40:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1569
1615466700000|2021-03-11 12:45:00|13284|13280|13290.3|13286.3|13290.3|13286.3|13284|13280|11096
1615467000000|2021-03-11 12:50:00|13291.8|13287.8|13295|13291|13295|13291|13288.7|13284.7|9670
1615467300000|2021-03-11 12:55:00|13293.4|13289.4|13295|13291|13298.1|13294.1|13293.4|13289.4|9020
1615467600000|2021-03-11 13:00:00|13293.4|13289.4|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|5959
1615467900000|2021-03-11 13:05:00|13295|13291|13291.8|13287.8|13296.5|13292.5|13291.8|13287.8|7359
1615468200000|2021-03-11 13:10:00|13293.4|13289.4|13287.2|13283.2|13293.4|13289.4|13285.6|13281.6|9659
1615468500000|2021-03-11 13:15:00|13288.7|13284.7|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|4243
1615468800000|2021-03-11 13:20:00|13287.2|13283.2|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|8206
1615469100000|2021-03-11 13:25:00|13280.9|13276.9|13282.5|13278.5|13284|13280|13280.9|13276.9|3902
1615469400000|2021-03-11 13:30:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13276.2|13272.2|11735
1615469700000|2021-03-11 13:35:00|13279.3|13275.3|13274.7|13270.7|13279.3|13275.3|13270|13266|9306
1615470000000|2021-03-11 13:40:00|13273.1|13269.1|13271.5|13267.5|13274.7|13270.7|13270|13266|6764
1615470300000|2021-03-11 13:45:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13265.3|13261.3|14111
1615470600000|2021-03-11 13:50:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|7054
1615470900000|2021-03-11 13:55:00|13271.5|13267.5|13270|13266|13276.2|13272.2|13270|13266|5528
1615471200000|2021-03-11 14:00:00|13268.4|13264.4|13274.7|13270.7|13274.7|13270.7|13268.4|13264.4|6290
1615471500000|2021-03-11 14:05:00|13276.2|13272.2|13271.5|13267.5|13277.8|13273.8|13270|13266|6346
1615471800000|2021-03-11 14:10:00|13273.1|13269.1|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|5804
1615472100000|2021-03-11 14:15:00|13270|13266|13270|13266|13273.1|13269.1|13270|13266|3829
1615472400000|2021-03-11 14:20:00|13268.4|13264.4|13265.3|13261.3|13270|13266|13265.3|13261.3|9594
1615472700000|2021-03-11 14:25:00|13266.8|13262.8|13262.2|13258.2|13266.8|13262.8|13259|13255|6106
1615473000000|2021-03-11 14:30:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|7906
1615473300000|2021-03-11 14:35:00|13263.7|13259.7|13260.6|13256.6|13265.3|13261.3|13259|13255|7670
1615473600000|2021-03-11 14:40:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13255.9|13251.9|6435
1615473900000|2021-03-11 14:45:00|13255.9|13251.9|13255.9|13251.9|13259|13255|13254.3|13250.3|6924
1615474200000|2021-03-11 14:50:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|8825
1615474500000|2021-03-11 14:55:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|4850
1615474800000|2021-03-11 15:00:00|13254.3|13250.3|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|14426
1615475100000|2021-03-11 15:05:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|6549
1615475400000|2021-03-11 15:10:00|13254.3|13250.3|13254.3|13250.3|13259|13255|13254.3|13250.3|7166
1615475700000|2021-03-11 15:15:00|13255.9|13251.9|13241.8|13237.8|13255.9|13251.9|13241.8|13237.8|15852
1615476000000|2021-03-11 15:20:00|13243.4|13239.4|13249.7|13245.7|13251.2|13247.2|13243.4|13239.4|16649
1615476300000|2021-03-11 15:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|8565
1615476600000|2021-03-11 15:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|3288
1615476900000|2021-03-11 15:35:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|3997
1615477200000|2021-03-11 15:40:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|4458
1615477500000|2021-03-11 15:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|4696
1615477800000|2021-03-11 15:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|5452
1615478100000|2021-03-11 15:55:00|13252.8|13248.8|13252.8|13248.8|13255.9|13251.9|13249.7|13245.7|6335
1615478400000|2021-03-11 16:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1457
1615478700000|2021-03-11 16:05:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2724
1615479000000|2021-03-11 16:10:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2990
1615479300000|2021-03-11 16:15:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4984
1615479600000|2021-03-11 16:20:00|13252.8|13248.8|13259|13255|13259|13255|13251.2|13247.2|7417
1615479900000|2021-03-11 16:25:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|8384
1615480200000|2021-03-11 16:30:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3815
1615480500000|2021-03-11 16:35:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|1590
1615480800000|2021-03-11 16:40:00|13255.9|13251.9|13259|13255|13259|13255|13255.9|13251.9|2790
1615481100000|2021-03-11 16:45:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|2656
1615481400000|2021-03-11 16:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4018
1615481700000|2021-03-11 16:55:00|13259|13255|13259|13255|13260.6|13256.6|13255.9|13251.9|3384
1615482000000|2021-03-11 17:00:00|13259.8|13255.8|13259|13255|13260.6|13256.6|13259|13255|2558
1615482300000|2021-03-11 17:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2763
1615482600000|2021-03-11 17:10:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|4103
1615482900000|2021-03-11 17:15:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1364
1615483200000|2021-03-11 17:20:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|1447
1615483500000|2021-03-11 17:25:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1156
1615483800000|2021-03-11 17:30:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|9029
1615484100000|2021-03-11 17:35:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2013
1615484400000|2021-03-11 17:40:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|5087
1615484700000|2021-03-11 17:45:00|13251.2|13247.2|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|7169
1615485000000|2021-03-11 17:50:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3849
1615485300000|2021-03-11 17:55:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|6101
1615485600000|2021-03-11 18:00:00|13255.9|13251.9|13268.4|13264.4|13268.4|13264.4|13253.6|13249.6|12377
1615485900000|2021-03-11 18:05:00|13270|13266|13268.4|13264.4|13274.7|13270.7|13265.3|13261.3|15078
1615486200000|2021-03-11 18:10:00|13269.2|13265.2|13266.8|13262.8|13273.1|13269.1|13266.8|13262.8|5252
1615486500000|2021-03-11 18:15:00|13265.3|13261.3|13262.2|13258.2|13266.8|13262.8|13262.2|13258.2|3711
1615486800000|2021-03-11 18:20:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|4008
1615487100000|2021-03-11 18:25:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1778
1615487400000|2021-03-11 18:30:00|13265.3|13261.3|13254.3|13250.3|13265.3|13261.3|13254.3|13250.3|3516
1615487700000|2021-03-11 18:35:00|13252.8|13248.8|13259|13255|13259|13255|13252.8|13248.8|7819
1615488000000|2021-03-11 18:40:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13259|13255|2361
1615488300000|2021-03-11 18:45:00|13265.3|13261.3|13262.2|13258.2|13266.8|13262.8|13262.2|13258.2|3244
1615488600000|2021-03-11 18:50:00|13260.6|13256.6|13270|13266|13270|13266|13260.6|13256.6|5212
1615488900000|2021-03-11 18:55:00|13271.5|13267.5|13266.8|13262.8|13273.1|13269.1|13266.8|13262.8|6816
1615489200000|2021-03-11 19:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2504
1615489500000|2021-03-11 19:05:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|2287
1615489800000|2021-03-11 19:10:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|2288
1615490100000|2021-03-11 19:15:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|1350
1615490400000|2021-03-11 19:20:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1120
1615490700000|2021-03-11 19:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2000
1615491000000|2021-03-11 19:30:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|735
1615491300000|2021-03-11 19:35:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1434
1615491600000|2021-03-11 19:40:00|13262.9|13258.9|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|2432
1615491900000|2021-03-11 19:45:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2650
1615492200000|2021-03-11 19:50:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3175
1615492500000|2021-03-11 19:55:00|13260.6|13256.6|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|8514
1615492800000|2021-03-11 20:00:00|13260.6|13256.6|13259|13255|13262.2|13258.2|13257.5|13253.5|7734
1615493100000|2021-03-11 20:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1339
1615493400000|2021-03-11 20:10:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|3613
1615493700000|2021-03-11 20:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2485
1615494000000|2021-03-11 20:20:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2468
1615494300000|2021-03-11 20:25:00|||||||||381
1615494600000|2021-03-11 20:30:00|13259|13255|13259|13255|13259|13255|13259|13255|2239
1615494900000|2021-03-11 20:35:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2646
1615495200000|2021-03-11 20:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|6750
1615495500000|2021-03-11 20:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1589
1615495800000|2021-03-11 20:50:00|||||||||4212
1615496100000|2021-03-11 20:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4000
1615496400000|2021-03-11 21:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|6185
1615496700000|2021-03-11 21:05:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|3567
1615497000000|2021-03-11 21:10:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|3252
1615497300000|2021-03-11 21:15:00|13263.7|13259.7|13255.9|13251.9|13263.7|13259.7|13255.9|13251.9|5548
1615497600000|2021-03-11 21:20:00|13257.5|13253.5|13252.8|13248.8|13259|13255|13252.8|13248.8|5712
1615497900000|2021-03-11 21:25:00|13254.3|13250.3|13260.6|13256.6|13260.6|13256.6|13254.3|13250.3|5572
1615498200000|2021-03-11 21:30:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|3156
1615498500000|2021-03-11 21:35:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2485
1615498800000|2021-03-11 21:40:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4909
1615499100000|2021-03-11 21:45:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13249.7|13245.7|6215
1615499400000|2021-03-11 21:50:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3003
1615499700000|2021-03-11 21:55:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3514
1615503600000|2021-03-11 23:00:00|13248.1|13244.1|13243.4|13239.4|13249.7|13245.7|13243.4|13239.4|3381
1615503900000|2021-03-11 23:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1211
1615504200000|2021-03-11 23:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1222
1615504500000|2021-03-11 23:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|470
1615504800000|2021-03-11 23:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|545
1615505100000|2021-03-11 23:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1246
1615505400000|2021-03-11 23:30:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1061
1615505700000|2021-03-11 23:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|308
1615506000000|2021-03-11 23:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|315
1615506300000|2021-03-11 23:45:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2794
1615506600000|2021-03-11 23:50:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|779
1615506900000|2021-03-11 23:55:00|||||||||184
1615507200000|2021-03-12 00:00:00|||||||||106
1615507500000|2021-03-12 00:05:00|||||||||216
1615507800000|2021-03-12 00:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|779
1615508100000|2021-03-12 00:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|102
1615508400000|2021-03-12 00:20:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3134
1615508700000|2021-03-12 00:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|549
1615509000000|2021-03-12 00:30:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|394
1615509300000|2021-03-12 00:35:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|607
1615509600000|2021-03-12 00:40:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2458
1615509900000|2021-03-12 00:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|252
1615510200000|2021-03-12 00:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1403
1615510500000|2021-03-12 00:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|365
1615510800000|2021-03-12 01:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|774
1615511100000|2021-03-12 01:05:00|||||||||555
1615511400000|2021-03-12 01:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|581
1615511700000|2021-03-12 01:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|665
1615512000000|2021-03-12 01:20:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|416
1615512300000|2021-03-12 01:25:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|156
1615512600000|2021-03-12 01:30:00|||||||||391
1615512900000|2021-03-12 01:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|158
1615513200000|2021-03-12 01:40:00|||||||||381
1615513500000|2021-03-12 01:45:00|||||||||461
1615513800000|2021-03-12 01:50:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|128
1615514100000|2021-03-12 01:55:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|942
1615514400000|2021-03-12 02:00:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|527
1615514700000|2021-03-12 02:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|700
1615515000000|2021-03-12 02:10:00|||||||||32
1615515300000|2021-03-12 02:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|737
1615515600000|2021-03-12 02:20:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|767
1615515900000|2021-03-12 02:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|551
1615516200000|2021-03-12 02:30:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|708
1615516500000|2021-03-12 02:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|375
1615516800000|2021-03-12 02:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1366
1615517100000|2021-03-12 02:45:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|387
1615517400000|2021-03-12 02:50:00|||||||||998
1615517700000|2021-03-12 02:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1037
1615518000000|2021-03-12 03:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1022
1615518300000|2021-03-12 03:05:00|||||||||119
1615518600000|2021-03-12 03:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|446
1615518900000|2021-03-12 03:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|90
1615519200000|2021-03-12 03:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|711
1615519500000|2021-03-12 03:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|880
1615519800000|2021-03-12 03:30:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|405
1615520100000|2021-03-12 03:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|446
1615520400000|2021-03-12 03:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|535
1615520700000|2021-03-12 03:45:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1252
1615521000000|2021-03-12 03:50:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|938
1615521300000|2021-03-12 03:55:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|615
1615521600000|2021-03-12 04:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|442
1615521900000|2021-03-12 04:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|216
1615522200000|2021-03-12 04:10:00|||||||||27
1615522500000|2021-03-12 04:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|108
1615522800000|2021-03-12 04:20:00|||||||||7
1615523100000|2021-03-12 04:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|230
1615523400000|2021-03-12 04:30:00|||||||||9
1615523700000|2021-03-12 04:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|287
1615524000000|2021-03-12 04:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|399
1615524300000|2021-03-12 04:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|240
1615524600000|2021-03-12 04:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|157
1615524900000|2021-03-12 04:55:00|||||||||54
1615525200000|2021-03-12 05:00:00|||||||||689
1615525500000|2021-03-12 05:05:00|||||||||113
1615525800000|2021-03-12 05:10:00|||||||||193
1615526100000|2021-03-12 05:15:00|||||||||107
1615526400000|2021-03-12 05:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|286
1615526700000|2021-03-12 05:25:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1125
1615527000000|2021-03-12 05:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|916
1615527300000|2021-03-12 05:35:00|||||||||112
1615527600000|2021-03-12 05:40:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2293
1615527900000|2021-03-12 05:45:00|||||||||371
1615528200000|2021-03-12 05:50:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1628
1615528500000|2021-03-12 05:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1233
1615528800000|2021-03-12 06:00:00|13241.8|13237.8|13229.3|13225.3|13241.8|13237.8|13227.8|13223.8|4512
1615529100000|2021-03-12 06:05:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|5013
1615529400000|2021-03-12 06:10:00|13234|13230|13226.2|13222.2|13234|13230|13220|13216|9191
1615529700000|2021-03-12 06:15:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|3223
1615530000000|2021-03-12 06:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2231
1615530300000|2021-03-12 06:25:00|13224.7|13220.7|13220|13216|13224.7|13220.7|13218.4|13214.4|2519
1615530600000|2021-03-12 06:30:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2846
1615530900000|2021-03-12 06:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2323
1615531200000|2021-03-12 06:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1991
1615531500000|2021-03-12 06:45:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|1585
1615531800000|2021-03-12 06:50:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|3105
1615532100000|2021-03-12 06:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|5014
1615532400000|2021-03-12 07:00:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2794
1615532700000|2021-03-12 07:05:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|2721
1615533000000|2021-03-12 07:10:00|13226.2|13222.2|13218.4|13214.4|13226.2|13222.2|13218.4|13214.4|3831
1615533300000|2021-03-12 07:15:00|13220|13216|13212.2|13208.2|13220|13216|13210.6|13206.6|9927
1615533600000|2021-03-12 07:20:00|13210.6|13206.6|13216.8|13212.8|13218.4|13214.4|13209|13205|7039
1615533900000|2021-03-12 07:25:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|2385
1615534200000|2021-03-12 07:30:00|13216.8|13212.8|13223.1|13219.1|13223.1|13219.1|13215.3|13211.3|4628
1615534500000|2021-03-12 07:35:00|13221.5|13217.5|13216.8|13212.8|13221.5|13217.5|13213.7|13209.7|6705
1615534800000|2021-03-12 07:40:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|5450
1615535100000|2021-03-12 07:45:00|13220|13216|13221.5|13217.5|13224.7|13220.7|13220|13216|6628
1615535400000|2021-03-12 07:50:00|13220|13216|13215.3|13211.3|13221.5|13217.5|13213.7|13209.7|3596
1615535700000|2021-03-12 07:55:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|1938
1615536000000|2021-03-12 08:00:00|13213.7|13209.7|13205.9|13201.9|13215.3|13211.3|13205.9|13201.9|10954
1615536300000|2021-03-12 08:05:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13196.5|13192.5|16818
1615536600000|2021-03-12 08:10:00|13205.9|13201.9|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|7916
1615536900000|2021-03-12 08:15:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13204.3|13200.3|6575
1615537200000|2021-03-12 08:20:00|13210.6|13206.6|13209|13205|13213.7|13209.7|13209|13205|5400
1615537500000|2021-03-12 08:25:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3516
1615537800000|2021-03-12 08:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2560
1615538100000|2021-03-12 08:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13209|13205|3185
1615538400000|2021-03-12 08:40:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2319
1615538700000|2021-03-12 08:45:00|13215.3|13211.3|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|6332
1615539000000|2021-03-12 08:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3025
1615539300000|2021-03-12 08:55:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2327
1615539600000|2021-03-12 09:00:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|1341
1615539900000|2021-03-12 09:05:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3746
1615540200000|2021-03-12 09:10:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|4166
1615540500000|2021-03-12 09:15:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4619
1615540800000|2021-03-12 09:20:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|4922
1615541100000|2021-03-12 09:25:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3689
1615541400000|2021-03-12 09:30:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|3597
1615541700000|2021-03-12 09:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|4798
1615542000000|2021-03-12 09:40:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1378
1615542300000|2021-03-12 09:45:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|612
1615542600000|2021-03-12 09:50:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|4880
1615542900000|2021-03-12 09:55:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|8881
1615543200000|2021-03-12 10:00:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2721
1615543500000|2021-03-12 10:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1015
1615543800000|2021-03-12 10:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1527
1615544100000|2021-03-12 10:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|530
1615544400000|2021-03-12 10:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1839
1615544700000|2021-03-12 10:25:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|3187
1615545000000|2021-03-12 10:30:00|13199.7|13195.7|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|3867
1615545300000|2021-03-12 10:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1245
1615545600000|2021-03-12 10:40:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1962
1615545900000|2021-03-12 10:45:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3893
1615546200000|2021-03-12 10:50:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1473
1615546500000|2021-03-12 10:55:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|829
1615546800000|2021-03-12 11:00:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|1026
1615547100000|2021-03-12 11:05:00|13199.7|13195.7|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|1440
1615547400000|2021-03-12 11:10:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|3553
1615547700000|2021-03-12 11:15:00|13193.4|13189.4|13190.3|13186.3|13195|13191|13190.3|13186.3|8012
1615548000000|2021-03-12 11:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|2237
1615548300000|2021-03-12 11:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|2969
1615548600000|2021-03-12 11:30:00|13195|13191|13198.1|13194.1|13199.7|13195.7|13195|13191|3551
1615548900000|2021-03-12 11:35:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2609
1615549200000|2021-03-12 11:40:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3518
1615549500000|2021-03-12 11:45:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2467
1615549800000|2021-03-12 11:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|2736
1615550100000|2021-03-12 11:55:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|1121
1615550400000|2021-03-12 12:00:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3231
1615550700000|2021-03-12 12:05:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13195|13191|3112
1615551000000|2021-03-12 12:10:00|13201.2|13197.2|13207.5|13203.5|13207.5|13203.5|13201.2|13197.2|8638
1615551300000|2021-03-12 12:15:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|5530
1615551600000|2021-03-12 12:20:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2249
1615551900000|2021-03-12 12:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1610
1615552200000|2021-03-12 12:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2212
1615552500000|2021-03-12 12:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1875
1615552800000|2021-03-12 12:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|7534
1615553100000|2021-03-12 12:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2946
1615553400000|2021-03-12 12:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2082
1615553700000|2021-03-12 12:55:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|5156
1615554000000|2021-03-12 13:00:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|6971
1615554300000|2021-03-12 13:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|9048
1615554600000|2021-03-12 13:10:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|3241
1615554900000|2021-03-12 13:15:00|13201.2|13197.2|13209|13205|13209|13205|13201.2|13197.2|4524
1615555200000|2021-03-12 13:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|5369
1615555500000|2021-03-12 13:25:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|3894
1615555800000|2021-03-12 13:30:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|5837
1615556100000|2021-03-12 13:35:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2413
1615556400000|2021-03-12 13:40:00|13212.2|13208.2|13205.9|13201.9|13213.7|13209.7|13205.9|13201.9|7733
1615556700000|2021-03-12 13:45:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|4761
1615557000000|2021-03-12 13:50:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13199.7|13195.7|9976
1615557300000|2021-03-12 13:55:00|13207.5|13203.5|13199.7|13195.7|13207.5|13203.5|13199.7|13195.7|7458
1615557600000|2021-03-12 14:00:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|7014
1615557900000|2021-03-12 14:05:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|4975
1615558200000|2021-03-12 14:10:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|5474
1615558500000|2021-03-12 14:15:00|13195|13191|13190.3|13186.3|13195|13191|13190.3|13186.3|8893
1615558800000|2021-03-12 14:20:00|13191.8|13187.8|13195|13191|13195|13191|13190.3|13186.3|7802
1615559100000|2021-03-12 14:25:00|13193.4|13189.4|13193.4|13189.4|13198.1|13194.1|13191.8|13187.8|7185
1615559400000|2021-03-12 14:30:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3938
1615559700000|2021-03-12 14:35:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|10803
1615560000000|2021-03-12 14:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|7491
1615560300000|2021-03-12 14:45:00|13191.8|13187.8|13188.7|13184.7|13193.4|13189.4|13188.7|13184.7|3673
1615560600000|2021-03-12 14:50:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|5893
1615560900000|2021-03-12 14:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|4951
1615561200000|2021-03-12 15:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|7222
1615561500000|2021-03-12 15:05:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|6195
1615561800000|2021-03-12 15:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|8381
1615562100000|2021-03-12 15:15:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|7998
1615562400000|2021-03-12 15:20:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|12273
1615562700000|2021-03-12 15:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|18276
1615563000000|2021-03-12 15:30:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|9484
1615563300000|2021-03-12 15:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|8473
1615563600000|2021-03-12 15:40:00|13182.5|13178.5|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|7935
1615563900000|2021-03-12 15:45:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|5740
1615564200000|2021-03-12 15:50:00|13187.2|13183.2|13180.9|13176.9|13187.2|13183.2|13179.3|13175.3|9927
1615564500000|2021-03-12 15:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|6491
1615564800000|2021-03-12 16:00:00|13180.9|13176.9|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|10289
1615565100000|2021-03-12 16:05:00|13174.7|13170.7|13179.3|13175.3|13180.9|13176.9|13174.7|13170.7|13032
1615565400000|2021-03-12 16:10:00|13177.8|13173.8|13177.8|13173.8|13182.5|13178.5|13177.8|13173.8|13774
1615565700000|2021-03-12 16:15:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|5070
1615566000000|2021-03-12 16:20:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|5477
1615566300000|2021-03-12 16:25:00|13179.3|13175.3|13184|13180|13184|13180|13179.3|13175.3|5901
1615566600000|2021-03-12 16:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|3740
1615566900000|2021-03-12 16:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|3297
1615567200000|2021-03-12 16:40:00|13180.9|13176.9|13187.2|13183.2|13187.2|13183.2|13180.9|13176.9|6525
1615567500000|2021-03-12 16:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|6413
1615567800000|2021-03-12 16:50:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|8981
1615568100000|2021-03-12 16:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2022
1615568400000|2021-03-12 17:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|6311
1615568700000|2021-03-12 17:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1274
1615569000000|2021-03-12 17:10:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1086
1615569300000|2021-03-12 17:15:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|924
1615569600000|2021-03-12 17:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|866
1615569900000|2021-03-12 17:25:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2834
1615570200000|2021-03-12 17:30:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1739
1615570500000|2021-03-12 17:35:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1319
1615570800000|2021-03-12 17:40:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|3483
1615571100000|2021-03-12 17:45:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13179.3|13175.3|12239
1615571400000|2021-03-12 17:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2385
1615571700000|2021-03-12 17:55:00|||||||||572
1615572000000|2021-03-12 18:00:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1123
1615572300000|2021-03-12 18:05:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|703
1615572600000|2021-03-12 18:10:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1961
1615572900000|2021-03-12 18:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|987
1615573200000|2021-03-12 18:20:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1228
1615573500000|2021-03-12 18:25:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1020
1615573800000|2021-03-12 18:30:00|||||||||515
1615574100000|2021-03-12 18:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3152
1615574400000|2021-03-12 18:40:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1404
1615574700000|2021-03-12 18:45:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3613
1615575000000|2021-03-12 18:50:00|||||||||652
1615575300000|2021-03-12 18:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|3369
1615575600000|2021-03-12 19:00:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2334
1615575900000|2021-03-12 19:05:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2023
1615576200000|2021-03-12 19:10:00|||||||||376
1615576500000|2021-03-12 19:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1346
1615576800000|2021-03-12 19:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1238
1615577100000|2021-03-12 19:25:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|4570
1615577400000|2021-03-12 19:30:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|2009
1615577700000|2021-03-12 19:35:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1224
1615578000000|2021-03-12 19:40:00|||||||||556
1615578300000|2021-03-12 19:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1852
1615578600000|2021-03-12 19:50:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|5578
1615578900000|2021-03-12 19:55:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|16541
1615579200000|2021-03-12 20:00:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|3474
1615579500000|2021-03-12 20:05:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2609
1615579800000|2021-03-12 20:10:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3789
1615580100000|2021-03-12 20:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|419
1615580400000|2021-03-12 20:20:00|||||||||1954
1615580700000|2021-03-12 20:25:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|5337
1615581000000|2021-03-12 20:30:00|||||||||503
1615581300000|2021-03-12 20:35:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4194
1615581600000|2021-03-12 20:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|4129
1615581900000|2021-03-12 20:45:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|5716
1615582200000|2021-03-12 20:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3886
1615582500000|2021-03-12 20:55:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|5002
1615582800000|2021-03-12 21:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2530
1615583100000|2021-03-12 21:05:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2906
1615583400000|2021-03-12 21:10:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4849
1615583700000|2021-03-12 21:15:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1952
1615584000000|2021-03-12 21:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1299
1615584300000|2021-03-12 21:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2733
1615584600000|2021-03-12 21:30:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|870
1615584900000|2021-03-12 21:35:00|||||||||1241
1615585200000|2021-03-12 21:40:00|||||||||340
1615585500000|2021-03-12 21:45:00|||||||||2125
1615585800000|2021-03-12 21:50:00|||||||||974
1615586100000|2021-03-12 21:55:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4962
1615759200000|2021-03-14 22:00:00|13184|13180|13179.3|13175.3|13187.2|13183.2|13179.3|13175.3|2667
1615759500000|2021-03-14 22:05:00|13180.1|13176.1|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2984
1615759800000|2021-03-14 22:10:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1150
1615760100000|2021-03-14 22:15:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|1030
1615760400000|2021-03-14 22:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|560
1615760700000|2021-03-14 22:25:00|||||||||65
1615761000000|2021-03-14 22:30:00|||||||||126
1615761300000|2021-03-14 22:35:00|||||||||184
1615761600000|2021-03-14 22:40:00|||||||||474
1615761900000|2021-03-14 22:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|440
1615762200000|2021-03-14 22:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|693
1615762500000|2021-03-14 22:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|618
1615762800000|2021-03-14 23:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|718
1615763100000|2021-03-14 23:05:00|||||||||60
1615763400000|2021-03-14 23:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1691
1615763700000|2021-03-14 23:15:00|||||||||193
1615764000000|2021-03-14 23:20:00|||||||||228
1615764300000|2021-03-14 23:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|456
1615764600000|2021-03-14 23:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|517
1615764900000|2021-03-14 23:35:00|||||||||187
1615765200000|2021-03-14 23:40:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|434
1615765500000|2021-03-14 23:45:00|||||||||6
1615765800000|2021-03-14 23:50:00|||||||||843
1615766100000|2021-03-14 23:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1669
1615766400000|2021-03-15 00:00:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2346
1615766700000|2021-03-15 00:05:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2232
1615767000000|2021-03-15 00:10:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2212
1615767300000|2021-03-15 00:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1705
1615767600000|2021-03-15 00:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|395
1615767900000|2021-03-15 00:25:00|||||||||596
1615768200000|2021-03-15 00:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|747
1615768500000|2021-03-15 00:35:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3170
1615768800000|2021-03-15 00:40:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|376
1615769100000|2021-03-15 00:45:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1087
1615769400000|2021-03-15 00:50:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|388
1615769700000|2021-03-15 00:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2502
1615770000000|2021-03-15 01:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|938
1615770300000|2021-03-15 01:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1291
1615770600000|2021-03-15 01:10:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|779
1615770900000|2021-03-15 01:15:00|||||||||170
1615771200000|2021-03-15 01:20:00|||||||||365
1615771500000|2021-03-15 01:25:00|13196.5|13192.5|13202.8|13198.8|13202.8|13198.8|13196.5|13192.5|4357
1615771800000|2021-03-15 01:30:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|4304
1615772100000|2021-03-15 01:35:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3046
1615772400000|2021-03-15 01:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|618
1615772700000|2021-03-15 01:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|856
1615773000000|2021-03-15 01:50:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|423
1615773300000|2021-03-15 01:55:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|1354
1615773600000|2021-03-15 02:00:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|2475
1615773900000|2021-03-15 02:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1377
1615774200000|2021-03-15 02:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1962
1615774500000|2021-03-15 02:15:00|13185.6|13181.6|13182.5|13178.5|13187.2|13183.2|13180.1|13176.1|3924
1615774800000|2021-03-15 02:20:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2012
1615775100000|2021-03-15 02:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2306
1615775400000|2021-03-15 02:30:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1278
1615775700000|2021-03-15 02:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|559
1615776000000|2021-03-15 02:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|503
1615776300000|2021-03-15 02:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|409
1615776600000|2021-03-15 02:50:00|||||||||310
1615776900000|2021-03-15 02:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1796
1615777200000|2021-03-15 03:00:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1446
1615777500000|2021-03-15 03:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1285
1615777800000|2021-03-15 03:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|568
1615778100000|2021-03-15 03:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1245
1615778400000|2021-03-15 03:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|531
1615778700000|2021-03-15 03:25:00|||||||||264
1615779000000|2021-03-15 03:30:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|476
1615779300000|2021-03-15 03:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1280
1615779600000|2021-03-15 03:40:00|||||||||77
1615779900000|2021-03-15 03:45:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|934
1615780200000|2021-03-15 03:50:00|||||||||131
1615780500000|2021-03-15 03:55:00|||||||||202
1615780800000|2021-03-15 04:00:00|||||||||125
1615781100000|2021-03-15 04:05:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|146
1615781400000|2021-03-15 04:10:00|||||||||26
1615781700000|2021-03-15 04:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|539
1615782000000|2021-03-15 04:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1166
1615782300000|2021-03-15 04:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|194
1615782600000|2021-03-15 04:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|283
1615782900000|2021-03-15 04:35:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|252
1615783200000|2021-03-15 04:40:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|365
1615783500000|2021-03-15 04:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|329
1615783800000|2021-03-15 04:50:00|||||||||25
1615784100000|2021-03-15 04:55:00|||||||||59
1615784400000|2021-03-15 05:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|533
1615784700000|2021-03-15 05:05:00|||||||||387
1615785000000|2021-03-15 05:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|165
1615785300000|2021-03-15 05:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|227
1615785600000|2021-03-15 05:20:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|1137
1615785900000|2021-03-15 05:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|201
1615786200000|2021-03-15 05:30:00|||||||||274
1615786500000|2021-03-15 05:35:00|||||||||908
1615786800000|2021-03-15 05:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|927
1615787100000|2021-03-15 05:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|188
1615787400000|2021-03-15 05:50:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|1747
1615787700000|2021-03-15 05:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|914
1615788000000|2021-03-15 06:00:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|1368
1615788300000|2021-03-15 06:05:00|||||||||1027
1615788600000|2021-03-15 06:10:00|||||||||124
1615788900000|2021-03-15 06:15:00|||||||||286
1615789200000|2021-03-15 06:20:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|577
1615789500000|2021-03-15 06:25:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|889
1615789800000|2021-03-15 06:30:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|382
1615790100000|2021-03-15 06:35:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|1141
1615790400000|2021-03-15 06:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|713
1615790700000|2021-03-15 06:45:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1316
1615791000000|2021-03-15 06:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2164
1615791300000|2021-03-15 06:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|899
1615791600000|2021-03-15 07:00:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|2599
1615791900000|2021-03-15 07:05:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|3115
1615792200000|2021-03-15 07:10:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1250
1615792500000|2021-03-15 07:15:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1723
1615792800000|2021-03-15 07:20:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|693
1615793100000|2021-03-15 07:25:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|592
1615793400000|2021-03-15 07:30:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4747
1615793700000|2021-03-15 07:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1400
1615794000000|2021-03-15 07:40:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|1987
1615794300000|2021-03-15 07:45:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|2501
1615794600000|2021-03-15 07:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3229
1615794900000|2021-03-15 07:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|545
1615795200000|2021-03-15 08:00:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|1832
1615795500000|2021-03-15 08:05:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|4952
1615795800000|2021-03-15 08:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2399
1615796100000|2021-03-15 08:15:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|2030
1615796400000|2021-03-15 08:20:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|4068
1615796700000|2021-03-15 08:25:00|13185.6|13181.6|13190.3|13186.3|13190.3|13186.3|13185.6|13181.6|1179
1615797000000|2021-03-15 08:30:00|13188.7|13184.7|13187.2|13183.2|13191.8|13187.8|13187.2|13183.2|1261
1615797300000|2021-03-15 08:35:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|1613
1615797600000|2021-03-15 08:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|640
1615797900000|2021-03-15 08:45:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|894
1615798200000|2021-03-15 08:50:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|823
1615798500000|2021-03-15 08:55:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|2226
1615798800000|2021-03-15 09:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|819
1615799100000|2021-03-15 09:05:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1915
1615799400000|2021-03-15 09:10:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1529
1615799700000|2021-03-15 09:15:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13190.3|13186.3|1516
1615800000000|2021-03-15 09:20:00|13190.3|13186.3|13193.4|13189.4|13195|13191|13190.3|13186.3|1172
1615800300000|2021-03-15 09:25:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1188
1615800600000|2021-03-15 09:30:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2057
1615800900000|2021-03-15 09:35:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|678
1615801200000|2021-03-15 09:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|253
1615801500000|2021-03-15 09:45:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|781
1615801800000|2021-03-15 09:50:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|843
1615802100000|2021-03-15 09:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2424
1615802400000|2021-03-15 10:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1026
1615802700000|2021-03-15 10:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1413
1615803000000|2021-03-15 10:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|878
1615803300000|2021-03-15 10:15:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|703
1615803600000|2021-03-15 10:20:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|2820
1615803900000|2021-03-15 10:25:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1210
1615804200000|2021-03-15 10:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|916
1615804500000|2021-03-15 10:35:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|991
1615804800000|2021-03-15 10:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|820
1615805100000|2021-03-15 10:45:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2830
1615805400000|2021-03-15 10:50:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1275
1615805700000|2021-03-15 10:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1678
1615806000000|2021-03-15 11:00:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|1966
1615806300000|2021-03-15 11:05:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1851
1615806600000|2021-03-15 11:10:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|627
1615806900000|2021-03-15 11:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1279
1615807200000|2021-03-15 11:20:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3398
1615807500000|2021-03-15 11:25:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13184|13180|2125
1615807800000|2021-03-15 11:30:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|3684
1615808100000|2021-03-15 11:35:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|2011
1615808400000|2021-03-15 11:40:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|3625
1615808700000|2021-03-15 11:45:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1996
1615809000000|2021-03-15 11:50:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2668
1615809300000|2021-03-15 11:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|897
1615809600000|2021-03-15 12:00:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2431
1615809900000|2021-03-15 12:05:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|1777
1615810200000|2021-03-15 12:10:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|3210
1615810500000|2021-03-15 12:15:00|13182.5|13178.5|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|1564
1615810800000|2021-03-15 12:20:00|13182.5|13178.5|13193.4|13189.4|13193.4|13189.4|13182.5|13178.5|8421
1615811100000|2021-03-15 12:25:00|13191.8|13187.8|13191.8|13187.8|13195|13191|13190.3|13186.3|3992
1615811400000|2021-03-15 12:30:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3127
1615811700000|2021-03-15 12:35:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|5235
1615812000000|2021-03-15 12:40:00|13191.8|13187.8|13195|13191|13196.5|13192.5|13191.8|13187.8|3021
1615812300000|2021-03-15 12:45:00|13196.5|13192.5|13190.3|13186.3|13196.5|13192.5|13188.7|13184.7|2681
1615812600000|2021-03-15 12:50:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|2521
1615812900000|2021-03-15 12:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1786
1615813200000|2021-03-15 13:00:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|2332
1615813500000|2021-03-15 13:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|6327
1615813800000|2021-03-15 13:10:00|13195|13191|13191.8|13187.8|13196.5|13192.5|13190.3|13186.3|8971
1615814100000|2021-03-15 13:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2850
1615814400000|2021-03-15 13:20:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4458
1615814700000|2021-03-15 13:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2029
1615815000000|2021-03-15 13:30:00|13190.3|13186.3|13191.8|13187.8|13195|13191|13190.3|13186.3|5287
1615815300000|2021-03-15 13:35:00|13193.4|13189.4|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|4488
1615815600000|2021-03-15 13:40:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1410
1615815900000|2021-03-15 13:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|9562
1615816200000|2021-03-15 13:50:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|4075
1615816500000|2021-03-15 13:55:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13195|13191|2741
1615816800000|2021-03-15 14:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3700
1615817100000|2021-03-15 14:05:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|4148
1615817400000|2021-03-15 14:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|6030
1615817700000|2021-03-15 14:15:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|4551
1615818000000|2021-03-15 14:20:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|8050
1615818300000|2021-03-15 14:25:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|3812
1615818600000|2021-03-15 14:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|8664
1615818900000|2021-03-15 14:35:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13193.4|13189.4|5004
1615819200000|2021-03-15 14:40:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3026
1615819500000|2021-03-15 14:45:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|4515
1615819800000|2021-03-15 14:50:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1982
1615820100000|2021-03-15 14:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3875
1615820400000|2021-03-15 15:00:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13188.7|13184.7|5607
1615820700000|2021-03-15 15:05:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|5184
1615821000000|2021-03-15 15:10:00|13190.3|13186.3|13195|13191|13195|13191|13190.3|13186.3|2810
1615821300000|2021-03-15 15:15:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|4991
1615821600000|2021-03-15 15:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|4179
1615821900000|2021-03-15 15:25:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4279
1615822200000|2021-03-15 15:30:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|3762
1615822500000|2021-03-15 15:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|7767
1615822800000|2021-03-15 15:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|6513
1615823100000|2021-03-15 15:45:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|14784
1615823400000|2021-03-15 15:50:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13204.3|13200.3|11499
1615823700000|2021-03-15 15:55:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|6292
1615824000000|2021-03-15 16:00:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|4889
1615824300000|2021-03-15 16:05:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3192
1615824600000|2021-03-15 16:10:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|3939
1615824900000|2021-03-15 16:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|3042
1615825200000|2021-03-15 16:20:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1549
1615825500000|2021-03-15 16:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|2790
1615825800000|2021-03-15 16:30:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2076
1615826100000|2021-03-15 16:35:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1810
1615826400000|2021-03-15 16:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1750
1615826700000|2021-03-15 16:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3395
1615827000000|2021-03-15 16:50:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2920
1615827300000|2021-03-15 16:55:00|||||||||2360
1615827600000|2021-03-15 17:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1631
1615827900000|2021-03-15 17:05:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|779
1615828200000|2021-03-15 17:10:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1247
1615828500000|2021-03-15 17:15:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2475
1615828800000|2021-03-15 17:20:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2798
1615829100000|2021-03-15 17:25:00|||||||||847
1615829400000|2021-03-15 17:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|723
1615829700000|2021-03-15 17:35:00|||||||||474
1615830000000|2021-03-15 17:40:00|||||||||1200
1615830300000|2021-03-15 17:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1474
1615830600000|2021-03-15 17:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|2878
1615830900000|2021-03-15 17:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2443
1615831200000|2021-03-15 18:00:00|||||||||1222
1615831500000|2021-03-15 18:05:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1625
1615831800000|2021-03-15 18:10:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3138
1615832100000|2021-03-15 18:15:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|4448
1615832400000|2021-03-15 18:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1205
1615832700000|2021-03-15 18:25:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|908
1615833000000|2021-03-15 18:30:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1462
1615833300000|2021-03-15 18:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|957
1615833600000|2021-03-15 18:40:00|||||||||650
1615833900000|2021-03-15 18:45:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1913
1615834200000|2021-03-15 18:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3687
1615834500000|2021-03-15 18:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|4214
1615834800000|2021-03-15 19:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|5414
1615835100000|2021-03-15 19:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1419
1615835400000|2021-03-15 19:10:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|1980
1615835700000|2021-03-15 19:15:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1132
1615836000000|2021-03-15 19:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1915
1615836300000|2021-03-15 19:25:00|||||||||1199
1615836600000|2021-03-15 19:30:00|||||||||1243
1615836900000|2021-03-15 19:35:00|||||||||1135
1615837200000|2021-03-15 19:40:00|||||||||1040
1615837500000|2021-03-15 19:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|534
1615837800000|2021-03-15 19:50:00|13201.2|13197.2|13198.1|13194.1|13202.8|13198.8|13196.5|13192.5|3836
1615838100000|2021-03-15 19:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|2347
1615838400000|2021-03-15 20:00:00|13196.5|13192.5|13199.7|13195.7|13202.8|13198.8|13196.5|13192.5|5024
1615838700000|2021-03-15 20:05:00|13198.1|13194.1|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|2225
1615839000000|2021-03-15 20:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|4598
1615839300000|2021-03-15 20:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1044
1615839600000|2021-03-15 20:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1178
1615839900000|2021-03-15 20:25:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2188
1615840200000|2021-03-15 20:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1017
1615840500000|2021-03-15 20:35:00|||||||||981
1615840800000|2021-03-15 20:40:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1244
1615841100000|2021-03-15 20:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|2551
1615841400000|2021-03-15 20:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1095
1615841700000|2021-03-15 20:55:00|13197.3|13193.3|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2930
1615845600000|2021-03-15 22:00:00|13198.1|13194.1|13204.3|13200.3|13204.3|13200.3|13198.1|13194.1|1319
1615845900000|2021-03-15 22:05:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|302
1615846200000|2021-03-15 22:10:00|||||||||36
1615846500000|2021-03-15 22:15:00|||||||||127
1615846800000|2021-03-15 22:20:00|||||||||22
1615847100000|2021-03-15 22:25:00|||||||||38
1615847400000|2021-03-15 22:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|566
1615847700000|2021-03-15 22:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1042
1615848000000|2021-03-15 22:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|493
1615848300000|2021-03-15 22:45:00|||||||||75
1615848600000|2021-03-15 22:50:00|||||||||58
1615848900000|2021-03-15 22:55:00|||||||||91
1615849200000|2021-03-15 23:00:00|||||||||214
1615849500000|2021-03-15 23:05:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|611
1615849800000|2021-03-15 23:10:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|98
1615850100000|2021-03-15 23:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|87
1615850400000|2021-03-15 23:20:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|499
1615850700000|2021-03-15 23:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|143
1615851000000|2021-03-15 23:30:00|||||||||113
1615851300000|2021-03-15 23:35:00|||||||||60
1615851600000|2021-03-15 23:40:00|||||||||657
1615851900000|2021-03-15 23:45:00|||||||||28
1615852200000|2021-03-15 23:50:00|||||||||23
1615852500000|2021-03-15 23:55:00|||||||||8
1615852800000|2021-03-16 00:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|655
1615853100000|2021-03-16 00:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1112
1615853400000|2021-03-16 00:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|468
1615853700000|2021-03-16 00:15:00|||||||||135
1615854000000|2021-03-16 00:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|603
1615854300000|2021-03-16 00:25:00|||||||||58
1615854600000|2021-03-16 00:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|243
1615854900000|2021-03-16 00:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|700
1615855200000|2021-03-16 00:40:00|||||||||359
1615855500000|2021-03-16 00:45:00|13209|13205|13209|13205|13209|13205|13209|13205|583
1615855800000|2021-03-16 00:50:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1316
1615856100000|2021-03-16 00:55:00|13209|13205|13209|13205|13209|13205|13209|13205|554
1615856400000|2021-03-16 01:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|396
1615856700000|2021-03-16 01:05:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1050
1615857000000|2021-03-16 01:10:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3190
1615857300000|2021-03-16 01:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|593
1615857600000|2021-03-16 01:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3086
1615857900000|2021-03-16 01:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|941
1615858200000|2021-03-16 01:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|293
1615858500000|2021-03-16 01:35:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|373
1615858800000|2021-03-16 01:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|564
1615859100000|2021-03-16 01:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|232
1615859400000|2021-03-16 01:50:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|690
1615859700000|2021-03-16 01:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|390
1615860000000|2021-03-16 02:00:00|||||||||16
1615860300000|2021-03-16 02:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|539
1615860600000|2021-03-16 02:10:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1457
1615860900000|2021-03-16 02:15:00|||||||||23
1615861200000|2021-03-16 02:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13
1615861500000|2021-03-16 02:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|412
1615861800000|2021-03-16 02:30:00|||||||||292
1615862100000|2021-03-16 02:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|415
1615862400000|2021-03-16 02:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1744
1615862700000|2021-03-16 02:45:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|94
1615863000000|2021-03-16 02:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|625
1615863300000|2021-03-16 02:55:00|||||||||279
1615863600000|2021-03-16 03:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|747
1615863900000|2021-03-16 03:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|52
1615864200000|2021-03-16 03:10:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|213
1615864500000|2021-03-16 03:15:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|629
1615864800000|2021-03-16 03:20:00|||||||||17
1615865100000|2021-03-16 03:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|341
1615865400000|2021-03-16 03:30:00|||||||||15
1615865700000|2021-03-16 03:35:00|||||||||90
1615866000000|2021-03-16 03:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|360
1615866300000|2021-03-16 03:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|834
1615866600000|2021-03-16 03:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|106
1615866900000|2021-03-16 03:55:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|583
1615867200000|2021-03-16 04:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1685
1615867500000|2021-03-16 04:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|562
1615867800000|2021-03-16 04:10:00|||||||||3
1615868100000|2021-03-16 04:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|381
1615868400000|2021-03-16 04:20:00|||||||||98
1615868700000|2021-03-16 04:25:00|||||||||11
1615869000000|2021-03-16 04:30:00|||||||||2
1615869300000|2021-03-16 04:35:00|||||||||171
1615869600000|2021-03-16 04:40:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|798
1615869900000|2021-03-16 04:45:00|||||||||1
1615870200000|2021-03-16 04:50:00|||||||||4
1615870500000|2021-03-16 04:55:00|||||||||4
1615870800000|2021-03-16 05:00:00|||||||||169
1615871100000|2021-03-16 05:05:00|||||||||103
1615871400000|2021-03-16 05:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|108
1615871700000|2021-03-16 05:15:00|||||||||74
1615872000000|2021-03-16 05:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|291
1615872300000|2021-03-16 05:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|463
1615872600000|2021-03-16 05:30:00|||||||||217
1615872900000|2021-03-16 05:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|834
1615873200000|2021-03-16 05:40:00|||||||||123
1615873500000|2021-03-16 05:45:00|||||||||47
1615873800000|2021-03-16 05:50:00|||||||||144
1615874100000|2021-03-16 05:55:00|||||||||713
1615874400000|2021-03-16 06:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|191
1615874700000|2021-03-16 06:05:00|||||||||389
1615875000000|2021-03-16 06:10:00|||||||||30
1615875300000|2021-03-16 06:15:00|||||||||885
1615875600000|2021-03-16 06:20:00|||||||||360
1615875900000|2021-03-16 06:25:00|||||||||35
1615876200000|2021-03-16 06:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|624
1615876500000|2021-03-16 06:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|837
1615876800000|2021-03-16 06:40:00|||||||||56
1615877100000|2021-03-16 06:45:00|||||||||22
1615877400000|2021-03-16 06:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1231
1615877700000|2021-03-16 06:55:00|13209|13205|13209|13205|13209|13205|13209|13205|1085
1615878000000|2021-03-16 07:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1868
1615878300000|2021-03-16 07:05:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1870
1615878600000|2021-03-16 07:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1683
1615878900000|2021-03-16 07:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4167
1615879200000|2021-03-16 07:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1251
1615879500000|2021-03-16 07:25:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2645
1615879800000|2021-03-16 07:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1019
1615880100000|2021-03-16 07:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1461
1615880400000|2021-03-16 07:40:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1787
1615880700000|2021-03-16 07:45:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|917
1615881000000|2021-03-16 07:50:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2627
1615881300000|2021-03-16 07:55:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1091
1615881600000|2021-03-16 08:00:00|13197.3|13193.3|13196.5|13192.5|13197.3|13193.3|13195|13191|3119
1615881900000|2021-03-16 08:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1399
1615882200000|2021-03-16 08:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2959
1615882500000|2021-03-16 08:15:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2832
1615882800000|2021-03-16 08:20:00|13202.8|13198.8|13199.7|13195.7|13204.3|13200.3|13199.7|13195.7|9232
1615883100000|2021-03-16 08:25:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|903
1615883400000|2021-03-16 08:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1646
1615883700000|2021-03-16 08:35:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1018
1615884000000|2021-03-16 08:40:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|641
1615884300000|2021-03-16 08:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2502
1615884600000|2021-03-16 08:50:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2648
1615884900000|2021-03-16 08:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|722
1615885200000|2021-03-16 09:00:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1585
1615885500000|2021-03-16 09:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3002
1615885800000|2021-03-16 09:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1891
1615886100000|2021-03-16 09:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1497
1615886400000|2021-03-16 09:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1534
1615886700000|2021-03-16 09:25:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1031
1615887000000|2021-03-16 09:30:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|1591
1615887300000|2021-03-16 09:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1647
1615887600000|2021-03-16 09:40:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|2822
1615887900000|2021-03-16 09:45:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1282
1615888200000|2021-03-16 09:50:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|746
1615888500000|2021-03-16 09:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|308
1615888800000|2021-03-16 10:00:00|13202.8|13198.8|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|881
1615889100000|2021-03-16 10:05:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1215
1615889400000|2021-03-16 10:10:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|906
1615889700000|2021-03-16 10:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|590
1615890000000|2021-03-16 10:20:00|||||||||193
1615890300000|2021-03-16 10:25:00|||||||||156
1615890600000|2021-03-16 10:30:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|521
1615890900000|2021-03-16 10:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1193
1615891200000|2021-03-16 10:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|361
1615891500000|2021-03-16 10:45:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|830
1615891800000|2021-03-16 10:50:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|742
1615892100000|2021-03-16 10:55:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|779
1615892400000|2021-03-16 11:00:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1140
1615892700000|2021-03-16 11:05:00|||||||||398
1615893000000|2021-03-16 11:10:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|559
1615893300000|2021-03-16 11:15:00|||||||||601
1615893600000|2021-03-16 11:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|423
1615893900000|2021-03-16 11:25:00|13204.3|13200.3|13209|13205|13210.6|13206.6|13204.3|13200.3|3813
1615894200000|2021-03-16 11:30:00|13210.6|13206.6|13204.3|13200.3|13210.6|13206.6|13204.3|13200.3|2356
1615894500000|2021-03-16 11:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2780
1615894800000|2021-03-16 11:40:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13204.3|13200.3|1350
1615895100000|2021-03-16 11:45:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1056
1615895400000|2021-03-16 11:50:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|675
1615895700000|2021-03-16 11:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1752
1615896000000|2021-03-16 12:00:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|1225
1615896300000|2021-03-16 12:05:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|2314
1615896600000|2021-03-16 12:10:00|13209.8|13205.8|13212.2|13208.2|13212.2|13208.2|13209|13205|2394
1615896900000|2021-03-16 12:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5388
1615897200000|2021-03-16 12:20:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|6227
1615897500000|2021-03-16 12:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|3628
1615897800000|2021-03-16 12:30:00|13212.2|13208.2|13204.3|13200.3|13215.3|13211.3|13202.8|13198.8|18913
1615898100000|2021-03-16 12:35:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|6580
1615898400000|2021-03-16 12:40:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2698
1615898700000|2021-03-16 12:45:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2887
1615899000000|2021-03-16 12:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|2712
1615899300000|2021-03-16 12:55:00|13206.7|13202.7|13207.5|13203.5|13209|13205|13205.9|13201.9|2827
1615899600000|2021-03-16 13:00:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|849
1615899900000|2021-03-16 13:05:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|1404
1615900200000|2021-03-16 13:10:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|4455
1615900500000|2021-03-16 13:15:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13205.9|13201.9|4893
1615900800000|2021-03-16 13:20:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13209|13205|5674
1615901100000|2021-03-16 13:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|3588
1615901400000|2021-03-16 13:30:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13209|13205|4218
1615901700000|2021-03-16 13:35:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|1127
1615902000000|2021-03-16 13:40:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13205.9|13201.9|3679
1615902300000|2021-03-16 13:45:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|5177
1615902600000|2021-03-16 13:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2271
1615902900000|2021-03-16 13:55:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|5621
1615903200000|2021-03-16 14:00:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2360
1615903500000|2021-03-16 14:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2414
1615903800000|2021-03-16 14:10:00|13212.2|13208.2|13209|13205|13213.7|13209.7|13209|13205|2387
1615904100000|2021-03-16 14:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2224
1615904400000|2021-03-16 14:20:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2622
1615904700000|2021-03-16 14:25:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|9873
1615905000000|2021-03-16 14:30:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|9098
1615905300000|2021-03-16 14:35:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|6985
1615905600000|2021-03-16 14:40:00|||||||||2062
1615905900000|2021-03-16 14:45:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|4178
1615906200000|2021-03-16 14:50:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|7202
1615906500000|2021-03-16 14:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|6334
1615906800000|2021-03-16 15:00:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|3462
1615907100000|2021-03-16 15:05:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|5074
1615907400000|2021-03-16 15:10:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2952
1615907700000|2021-03-16 15:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2456
1615908000000|2021-03-16 15:20:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|6954
1615908300000|2021-03-16 15:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|4549
1615908600000|2021-03-16 15:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|4592
1615908900000|2021-03-16 15:35:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|4599
1615909200000|2021-03-16 15:40:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|7508
1615909500000|2021-03-16 15:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|3060
1615909800000|2021-03-16 15:50:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|4284
1615910100000|2021-03-16 15:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2603
1615910400000|2021-03-16 16:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|4863
1615910700000|2021-03-16 16:05:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|4140
1615911000000|2021-03-16 16:10:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|780
1615911300000|2021-03-16 16:15:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1683
1615911600000|2021-03-16 16:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1372
1615911900000|2021-03-16 16:25:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|5498
1615912200000|2021-03-16 16:30:00|13209|13205|13205.9|13201.9|13209|13205|13204.3|13200.3|5455
1615912500000|2021-03-16 16:35:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|3944
1615912800000|2021-03-16 16:40:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|15354
1615913100000|2021-03-16 16:45:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|2725
1615913400000|2021-03-16 16:50:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|6961
1615913700000|2021-03-16 16:55:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|6430
1615914000000|2021-03-16 17:00:00|13204.3|13200.3|13216.8|13212.8|13216.8|13212.8|13202.8|13198.8|12363
1615914300000|2021-03-16 17:05:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|11884
1615914600000|2021-03-16 17:10:00|13215.3|13211.3|13210.6|13206.6|13216.1|13212.1|13210.6|13206.6|9811
1615914900000|2021-03-16 17:15:00|13209|13205|13212.2|13208.2|13213.7|13209.7|13207.5|13203.5|6384
1615915200000|2021-03-16 17:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1758
1615915500000|2021-03-16 17:25:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3314
1615915800000|2021-03-16 17:30:00|13212.2|13208.2|13205.9|13201.9|13212.2|13208.2|13205.9|13201.9|3928
1615916100000|2021-03-16 17:35:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3789
1615916400000|2021-03-16 17:40:00|13204.3|13200.3|13199.7|13195.7|13205.9|13201.9|13199.7|13195.7|9149
1615916700000|2021-03-16 17:45:00|13198.1|13194.1|13201.2|13197.2|13202.8|13198.8|13196.5|13192.5|10233
1615917000000|2021-03-16 17:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1719
1615917300000|2021-03-16 17:55:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|5064
1615917600000|2021-03-16 18:00:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|4252
1615917900000|2021-03-16 18:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|4931
1615918200000|2021-03-16 18:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2818
1615918500000|2021-03-16 18:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1309
1615918800000|2021-03-16 18:20:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|2124
1615919100000|2021-03-16 18:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2266
1615919400000|2021-03-16 18:30:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|2158
1615919700000|2021-03-16 18:35:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4927
1615920000000|2021-03-16 18:40:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|2617
1615920300000|2021-03-16 18:45:00|13195|13191|13195|13191|13195|13191|13195|13191|2697
1615920600000|2021-03-16 18:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|6015
1615920900000|2021-03-16 18:55:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13193.4|13189.4|6440
1615921200000|2021-03-16 19:00:00|13195|13191|13201.2|13197.2|13201.2|13197.2|13195|13191|2440
1615921500000|2021-03-16 19:05:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2925
1615921800000|2021-03-16 19:10:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1330
1615922100000|2021-03-16 19:15:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1300
1615922400000|2021-03-16 19:20:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1907
1615922700000|2021-03-16 19:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1334
1615923000000|2021-03-16 19:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1944
1615923300000|2021-03-16 19:35:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2337
1615923600000|2021-03-16 19:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1547
1615923900000|2021-03-16 19:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1314
1615924200000|2021-03-16 19:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|9207
1615924500000|2021-03-16 19:55:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3347
1615924800000|2021-03-16 20:00:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|7929
1615925100000|2021-03-16 20:05:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|8433
1615925400000|2021-03-16 20:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2840
1615925700000|2021-03-16 20:15:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1639
1615926000000|2021-03-16 20:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2332
1615926300000|2021-03-16 20:25:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1426
1615926600000|2021-03-16 20:30:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1796
1615926900000|2021-03-16 20:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3097
1615927200000|2021-03-16 20:40:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|1623
1615927500000|2021-03-16 20:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2332
1615927800000|2021-03-16 20:50:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2428
1615928100000|2021-03-16 20:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3103
1615932000000|2021-03-16 22:00:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1953
1615932300000|2021-03-16 22:05:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1072
1615932600000|2021-03-16 22:10:00|||||||||295
1615932900000|2021-03-16 22:15:00|||||||||72
1615933200000|2021-03-16 22:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|669
1615933500000|2021-03-16 22:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|81
1615933800000|2021-03-16 22:30:00|13195|13191|13195|13191|13195|13191|13195|13191|632
1615934100000|2021-03-16 22:35:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|210
1615934400000|2021-03-16 22:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|981
1615934700000|2021-03-16 22:45:00|||||||||175
1615935000000|2021-03-16 22:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1043
1615935300000|2021-03-16 22:55:00|13197.3|13193.3|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|449
1615935600000|2021-03-16 23:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1028
1615935900000|2021-03-16 23:05:00|||||||||73
1615936200000|2021-03-16 23:10:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1094
1615936500000|2021-03-16 23:15:00|||||||||422
1615936800000|2021-03-16 23:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|747
1615937100000|2021-03-16 23:25:00|||||||||329
1615937400000|2021-03-16 23:30:00|||||||||297
1615937700000|2021-03-16 23:35:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1404
1615938000000|2021-03-16 23:40:00|||||||||77
1615938300000|2021-03-16 23:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|841
1615938600000|2021-03-16 23:50:00|13194.2|13190.2|13195|13191|13195|13191|13194.2|13190.2|436
1615938900000|2021-03-16 23:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1445
1615939200000|2021-03-17 00:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1269
1615939500000|2021-03-17 00:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1150
1615939800000|2021-03-17 00:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2440
1615940100000|2021-03-17 00:15:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1378
1615940400000|2021-03-17 00:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|773
1615940700000|2021-03-17 00:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1094
1615941000000|2021-03-17 00:30:00|13187.9|13183.9|13187.2|13183.2|13187.9|13183.9|13187.2|13183.2|336
1615941300000|2021-03-17 00:35:00|||||||||86
1615941600000|2021-03-17 00:40:00|||||||||409
1615941900000|2021-03-17 00:45:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|3280
1615942200000|2021-03-17 00:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|432
1615942500000|2021-03-17 00:55:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|1586
1615942800000|2021-03-17 01:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|333
1615943100000|2021-03-17 01:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|363
1615943400000|2021-03-17 01:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|169
1615943700000|2021-03-17 01:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|5408
1615944000000|2021-03-17 01:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|3285
1615944300000|2021-03-17 01:25:00|||||||||401
1615944600000|2021-03-17 01:30:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|442
1615944900000|2021-03-17 01:35:00|||||||||12
1615945200000|2021-03-17 01:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|796
1615945500000|2021-03-17 01:45:00|||||||||135
1615945800000|2021-03-17 01:50:00|||||||||13
1615946100000|2021-03-17 01:55:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13189.5|13185.5|474
1615946400000|2021-03-17 02:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|933
1615946700000|2021-03-17 02:05:00|||||||||137
1615947000000|2021-03-17 02:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|117
1615947300000|2021-03-17 02:15:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|769
1615947600000|2021-03-17 02:20:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|153
1615947900000|2021-03-17 02:25:00|||||||||158
1615948200000|2021-03-17 02:30:00|||||||||5
1615948500000|2021-03-17 02:35:00|||||||||151
1615948800000|2021-03-17 02:40:00|||||||||51
1615949100000|2021-03-17 02:45:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|583
1615949400000|2021-03-17 02:50:00|||||||||24
1615949700000|2021-03-17 02:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|543
1615950000000|2021-03-17 03:00:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|760
1615950300000|2021-03-17 03:05:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|728
1615950600000|2021-03-17 03:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|704
1615950900000|2021-03-17 03:15:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|315
1615951200000|2021-03-17 03:20:00|||||||||13
1615951500000|2021-03-17 03:25:00|||||||||587
1615951800000|2021-03-17 03:30:00|||||||||58
1615952100000|2021-03-17 03:35:00|||||||||29
1615952400000|2021-03-17 03:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|253
1615952700000|2021-03-17 03:45:00|||||||||23
1615953000000|2021-03-17 03:50:00|||||||||75
1615953300000|2021-03-17 03:55:00|||||||||193
1615953600000|2021-03-17 04:00:00|13195|13191|13195|13191|13195|13191|13195|13191|393
1615953900000|2021-03-17 04:05:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|761
1615954200000|2021-03-17 04:10:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|342
1615954500000|2021-03-17 04:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|312
1615954800000|2021-03-17 04:20:00|||||||||1
1615955100000|2021-03-17 04:25:00|||||||||59
1615955400000|2021-03-17 04:30:00|||||||||26
1615955700000|2021-03-17 04:35:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|112
1615956000000|2021-03-17 04:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|672
1615956300000|2021-03-17 04:45:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|571
1615956600000|2021-03-17 04:50:00|||||||||204
1615956900000|2021-03-17 04:55:00|||||||||21
1615957200000|2021-03-17 05:00:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|350
1615957500000|2021-03-17 05:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|216
1615957800000|2021-03-17 05:10:00|||||||||11
1615958100000|2021-03-17 05:15:00|||||||||7
1615958400000|2021-03-17 05:20:00|||||||||11
1615958700000|2021-03-17 05:25:00|||||||||66
1615959300000|2021-03-17 05:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|316
1615959600000|2021-03-17 05:40:00|||||||||18
1615959900000|2021-03-17 05:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|603
1615960200000|2021-03-17 05:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|651
1615960500000|2021-03-17 05:55:00|||||||||138
1615960800000|2021-03-17 06:00:00|||||||||452
1615961100000|2021-03-17 06:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|760
1615961400000|2021-03-17 06:10:00|||||||||494
1615961700000|2021-03-17 06:15:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|974
1615962000000|2021-03-17 06:20:00|||||||||80
1615962300000|2021-03-17 06:25:00|||||||||460
1615962600000|2021-03-17 06:30:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13182.5|13178.5|2439
1615962900000|2021-03-17 06:35:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1593
1615963200000|2021-03-17 06:40:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|1269
1615963500000|2021-03-17 06:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|756
1615963800000|2021-03-17 06:50:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1190
1615964100000|2021-03-17 06:55:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1935
1615964400000|2021-03-17 07:00:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|1142
1615964700000|2021-03-17 07:05:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3364
1615965000000|2021-03-17 07:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1506
1615965300000|2021-03-17 07:15:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2705
1615965600000|2021-03-17 07:20:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1233
1615965900000|2021-03-17 07:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3604
1615966200000|2021-03-17 07:30:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1638
1615966500000|2021-03-17 07:35:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|458
1615966800000|2021-03-17 07:40:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1346
1615967100000|2021-03-17 07:45:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|490
1615967400000|2021-03-17 07:50:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1031
1615967700000|2021-03-17 07:55:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|2174
1615968000000|2021-03-17 08:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3028
1615968300000|2021-03-17 08:05:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|3382
1615968600000|2021-03-17 08:10:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|1628
1615968900000|2021-03-17 08:15:00|13180.9|13176.9|13184|13180|13185.6|13181.6|13180.9|13176.9|2472
1615969200000|2021-03-17 08:20:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|2000
1615969500000|2021-03-17 08:25:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|973
1615969800000|2021-03-17 08:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|871
1615970100000|2021-03-17 08:35:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13184|13180|2960
1615970400000|2021-03-17 08:40:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|1288
1615970700000|2021-03-17 08:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|647
1615971000000|2021-03-17 08:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1315
1615971300000|2021-03-17 08:55:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|620
1615971600000|2021-03-17 09:00:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|721
1615971900000|2021-03-17 09:05:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|651
1615972200000|2021-03-17 09:10:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2518
1615972500000|2021-03-17 09:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1979
1615972800000|2021-03-17 09:20:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|2361
1615973100000|2021-03-17 09:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|662
1615973400000|2021-03-17 09:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|792
1615973700000|2021-03-17 09:35:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1036
1615974000000|2021-03-17 09:40:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1120
1615974300000|2021-03-17 09:45:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|1208
1615974600000|2021-03-17 09:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3151
1615974900000|2021-03-17 09:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1262
1615975200000|2021-03-17 10:00:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|4874
1615975500000|2021-03-17 10:05:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|579
1615975800000|2021-03-17 10:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1092
1615976100000|2021-03-17 10:15:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|1389
1615976400000|2021-03-17 10:20:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2049
1615976700000|2021-03-17 10:25:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1760
1615977000000|2021-03-17 10:30:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2023
1615977300000|2021-03-17 10:35:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|1702
1615977600000|2021-03-17 10:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|4434
1615977900000|2021-03-17 10:45:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1327
1615978200000|2021-03-17 10:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|212
1615978500000|2021-03-17 10:55:00|13177.8|13173.8|13171.5|13167.5|13177.8|13173.8|13170|13166|11951
1615978800000|2021-03-17 11:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|5338
1615979100000|2021-03-17 11:05:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|5046
1615979400000|2021-03-17 11:10:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|3353
1615979700000|2021-03-17 11:15:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13165.3|13161.3|8375
1615980000000|2021-03-17 11:20:00|13166.8|13162.8|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|3798
1615980300000|2021-03-17 11:25:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|9983
1615980600000|2021-03-17 11:30:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|3577
1615980900000|2021-03-17 11:35:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13159|13155|4317
1615981200000|2021-03-17 11:40:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13157.5|13153.5|8111
1615981500000|2021-03-17 11:45:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|4690
1615981800000|2021-03-17 11:50:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|4124
1615982100000|2021-03-17 11:55:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|2772
1615982400000|2021-03-17 12:00:00|13155.9|13151.9|13159|13155|13160.6|13156.6|13154.3|13150.3|7705
1615982700000|2021-03-17 12:05:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|3890
1615983000000|2021-03-17 12:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|5060
1615983300000|2021-03-17 12:15:00|13159|13155|13165.3|13161.3|13166.8|13162.8|13159|13155|9945
1615983600000|2021-03-17 12:20:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|11678
1615983900000|2021-03-17 12:25:00|13163.7|13159.7|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|4895
1615984200000|2021-03-17 12:30:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13155.9|13151.9|9746
1615984500000|2021-03-17 12:35:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13157.5|13153.5|6067
1615984800000|2021-03-17 12:40:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|8589
1615985100000|2021-03-17 12:45:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|2494
1615985400000|2021-03-17 12:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|6380
1615985700000|2021-03-17 12:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|2859
1615986000000|2021-03-17 13:00:00|13163.7|13159.7|13168.4|13164.4|13168.4|13164.4|13162.2|13158.2|4962
1615986300000|2021-03-17 13:05:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|6535
1615986600000|2021-03-17 13:10:00|13170|13166|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|6907
1615986900000|2021-03-17 13:15:00|13166.8|13162.8|13166.8|13162.8|13170|13166|13165.3|13161.3|5788
1615987200000|2021-03-17 13:20:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|2659
1615987500000|2021-03-17 13:25:00|13168.4|13164.4|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|5063
1615987800000|2021-03-17 13:30:00|13168.4|13164.4|13165.3|13161.3|13170|13166|13163.7|13159.7|3626
1615988100000|2021-03-17 13:35:00|13163.7|13159.7|13166.8|13162.8|13168.4|13164.4|13163.7|13159.7|8755
1615988400000|2021-03-17 13:40:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|4484
1615988700000|2021-03-17 13:45:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|2524
1615989000000|2021-03-17 13:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1356
1615989300000|2021-03-17 13:55:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1825
1615989600000|2021-03-17 14:00:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|3804
1615989900000|2021-03-17 14:05:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13160.6|13156.6|3152
1615990200000|2021-03-17 14:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|5259
1615990500000|2021-03-17 14:15:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|2647
1615990800000|2021-03-17 14:20:00|13168.4|13164.4|13173.1|13169.1|13174.7|13170.7|13168.4|13164.4|12806
1615991100000|2021-03-17 14:25:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4080
1615991400000|2021-03-17 14:30:00|13176.2|13172.2|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|12183
1615991700000|2021-03-17 14:35:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2397
1615992000000|2021-03-17 14:40:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|5804
1615992300000|2021-03-17 14:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|5454
1615992600000|2021-03-17 14:50:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4547
1615992900000|2021-03-17 14:55:00|13170|13166|13165.3|13161.3|13170|13166|13163.7|13159.7|9825
1615993200000|2021-03-17 15:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3913
1615993500000|2021-03-17 15:05:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|5247
1615993800000|2021-03-17 15:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|8890
1615994100000|2021-03-17 15:15:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|7883
1615994400000|2021-03-17 15:20:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13159|13155|4751
1615994700000|2021-03-17 15:25:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|2102
1615995000000|2021-03-17 15:30:00|13160.6|13156.6|13152.8|13148.8|13160.6|13156.6|13149.7|13145.7|7999
1615995300000|2021-03-17 15:35:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|8868
1615995600000|2021-03-17 15:40:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|7478
1615995900000|2021-03-17 15:45:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|8808
1615996200000|2021-03-17 15:50:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|5532
1615996500000|2021-03-17 15:55:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|6090
1615996800000|2021-03-17 16:00:00|13160.6|13156.6|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|4895
1615997100000|2021-03-17 16:05:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|6706
1615997400000|2021-03-17 16:10:00|13159|13155|13154.3|13150.3|13159|13155|13152.8|13148.8|2679
1615997700000|2021-03-17 16:15:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|3180
1615998000000|2021-03-17 16:20:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|7174
1615998300000|2021-03-17 16:25:00|13157.5|13153.5|13162.2|13158.2|13162.2|13158.2|13157.5|13153.5|4775
1615998600000|2021-03-17 16:30:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|5063
1615998900000|2021-03-17 16:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|2105
1615999200000|2021-03-17 16:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2203
1615999500000|2021-03-17 16:45:00|13163.7|13159.7|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|3684
1615999800000|2021-03-17 16:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|4034
1616000100000|2021-03-17 16:55:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|5657
1616000400000|2021-03-17 17:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2805
1616000700000|2021-03-17 17:05:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|4948
1616001000000|2021-03-17 17:10:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|4487
1616001300000|2021-03-17 17:15:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|3048
1616001600000|2021-03-17 17:20:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|2985
1616001900000|2021-03-17 17:25:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1420
1616002200000|2021-03-17 17:30:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2751
1616002500000|2021-03-17 17:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|2721
1616002800000|2021-03-17 17:40:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|5792
1616003100000|2021-03-17 17:45:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3597
1616003400000|2021-03-17 17:50:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|5566
1616003700000|2021-03-17 17:55:00|13171.5|13167.5|13175.4|13171.4|13177.8|13173.8|13170|13166|5019
1616004000000|2021-03-17 18:00:00|13185.6|13181.6|13177.8|13173.8|13202.8|13198.8|13165.3|13161.3|24527
1616004300000|2021-03-17 18:05:00|13176.2|13172.2|13171.5|13167.5|13184|13180|13170|13166|19986
1616004600000|2021-03-17 18:10:00|13173.1|13169.1|13180.9|13176.9|13187.2|13183.2|13173.1|13169.1|11413
1616004900000|2021-03-17 18:15:00|13182.5|13178.5|13195|13191|13195|13191|13182.5|13178.5|11726
1616005200000|2021-03-17 18:20:00|13193.4|13189.4|13182.5|13178.5|13193.4|13189.4|13180.9|13176.9|11760
1616005500000|2021-03-17 18:25:00|13180.9|13176.9|13184|13180|13188.7|13184.7|13180.9|13176.9|10990
1616005800000|2021-03-17 18:30:00|13182.5|13178.5|13182.5|13178.5|13188.7|13184.7|13180.9|13176.9|8120
1616006100000|2021-03-17 18:35:00|13184|13180|13198.1|13194.1|13202.8|13198.8|13184|13180|14796
1616006400000|2021-03-17 18:40:00|13196.5|13192.5|13210.6|13206.6|13215.3|13211.3|13195|13191|18734
1616006700000|2021-03-17 18:45:00|13212.2|13208.2|13201.2|13197.2|13220|13216|13201.2|13197.2|24460
1616007000000|2021-03-17 18:50:00|13199.7|13195.7|13205.9|13201.9|13207.5|13203.5|13198.1|13194.1|9678
1616007300000|2021-03-17 18:55:00|13204.3|13200.3|13212.2|13208.2|13213.7|13209.7|13202.8|13198.8|14409
1616007600000|2021-03-17 19:00:00|13213.7|13209.7|13227.8|13223.8|13229.3|13225.3|13212.2|13208.2|18660
1616007900000|2021-03-17 19:05:00|13226.2|13222.2|13218.4|13214.4|13229.3|13225.3|13218.4|13214.4|12843
1616008200000|2021-03-17 19:10:00|13217.6|13213.6|13220|13216|13221.5|13217.5|13215.3|13211.3|9107
1616008500000|2021-03-17 19:15:00|13218.4|13214.4|13218.4|13214.4|13224.7|13220.7|13218.4|13214.4|7812
1616008800000|2021-03-17 19:20:00|13220|13216|13212.2|13208.2|13220|13216|13212.2|13208.2|12694
1616009100000|2021-03-17 19:25:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13210.6|13206.6|7093
1616009400000|2021-03-17 19:30:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13212.2|13208.2|6473
1616009700000|2021-03-17 19:35:00|13215.3|13211.3|13207.5|13203.5|13215.3|13211.3|13205.9|13201.9|6931
1616010000000|2021-03-17 19:40:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4085
1616010300000|2021-03-17 19:45:00|13203.6|13199.6|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|7197
1616010600000|2021-03-17 19:50:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|9461
1616010900000|2021-03-17 19:55:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|7453
1616011200000|2021-03-17 20:00:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|6629
1616011500000|2021-03-17 20:05:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|2426
1616011800000|2021-03-17 20:10:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|4818
1616012100000|2021-03-17 20:15:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|2685
1616012400000|2021-03-17 20:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|2607
1616012700000|2021-03-17 20:25:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3146
1616013000000|2021-03-17 20:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|1677
1616013300000|2021-03-17 20:35:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|3219
1616013600000|2021-03-17 20:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2995
1616013900000|2021-03-17 20:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3198
1616014200000|2021-03-17 20:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1422
1616014500000|2021-03-17 20:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2131
1616018400000|2021-03-17 22:00:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|2157
1616018700000|2021-03-17 22:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|746
1616019000000|2021-03-17 22:10:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|156
1616019300000|2021-03-17 22:15:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|1376
1616019600000|2021-03-17 22:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1745
1616019900000|2021-03-17 22:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|202
1616020200000|2021-03-17 22:30:00|13195|13191|13195|13191|13195|13191|13195|13191|143
1616020500000|2021-03-17 22:35:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|918
1616020800000|2021-03-17 22:40:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|905
1616021100000|2021-03-17 22:45:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13184|13180|1392
1616021400000|2021-03-17 22:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1447
1616021700000|2021-03-17 22:55:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1274
1616022000000|2021-03-17 23:00:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|983
1616022300000|2021-03-17 23:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|425
1616022600000|2021-03-17 23:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|926
1616022900000|2021-03-17 23:15:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1271
1616023200000|2021-03-17 23:20:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2072
1616023500000|2021-03-17 23:25:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1148
1616023800000|2021-03-17 23:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|857
1616024100000|2021-03-17 23:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|425
1616024400000|2021-03-17 23:40:00|||||||||161
1616024700000|2021-03-17 23:45:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|636
1616025000000|2021-03-17 23:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1090
1616025300000|2021-03-17 23:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|307
1616025600000|2021-03-18 00:00:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1461
1616025900000|2021-03-18 00:05:00|13190.3|13186.3|13198.1|13194.1|13201.2|13197.2|13190.3|13186.3|2733
1616026200000|2021-03-18 00:10:00|13196.5|13192.5|13205.9|13201.9|13205.9|13201.9|13196.5|13192.5|2602
1616026500000|2021-03-18 00:15:00|13204.3|13200.3|13209|13205|13210.6|13206.6|13201.2|13197.2|3143
1616026800000|2021-03-18 00:20:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2155
1616027100000|2021-03-18 00:25:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1258
1616027400000|2021-03-18 00:30:00|13207.5|13203.5|13204.3|13200.3|13209|13205|13204.3|13200.3|1383
1616027700000|2021-03-18 00:35:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|1522
1616028000000|2021-03-18 00:40:00|13202.8|13198.8|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|831
1616028300000|2021-03-18 00:45:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|1268
1616028600000|2021-03-18 00:50:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|506
1616028900000|2021-03-18 00:55:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1607
1616029200000|2021-03-18 01:00:00|13203.6|13199.6|13199.7|13195.7|13204.3|13200.3|13198.1|13194.1|2689
1616029500000|2021-03-18 01:05:00|13198.1|13194.1|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|2355
1616029800000|2021-03-18 01:10:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|10154
1616030100000|2021-03-18 01:15:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|752
1616030400000|2021-03-18 01:20:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1632
1616030700000|2021-03-18 01:25:00|13204.3|13200.3|13193.4|13189.4|13204.3|13200.3|13193.4|13189.4|4238
1616031000000|2021-03-18 01:30:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|2154
1616031300000|2021-03-18 01:35:00|13195|13191|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|3518
1616031600000|2021-03-18 01:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1789
1616031900000|2021-03-18 01:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|565
1616032200000|2021-03-18 01:50:00|||||||||273
1616032500000|2021-03-18 01:55:00|||||||||366
1616032800000|2021-03-18 02:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2813
1616033100000|2021-03-18 02:05:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|942
1616033400000|2021-03-18 02:10:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|794
1616033700000|2021-03-18 02:15:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|898
1616034000000|2021-03-18 02:20:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|665
1616034300000|2021-03-18 02:25:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|576
1616034600000|2021-03-18 02:30:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|484
1616034900000|2021-03-18 02:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|691
1616035200000|2021-03-18 02:40:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|1620
1616035500000|2021-03-18 02:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|874
1616035800000|2021-03-18 02:50:00|||||||||35
1616036100000|2021-03-18 02:55:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|944
1616036400000|2021-03-18 03:00:00|13191.8|13187.8|13184|13180|13191.8|13187.8|13184|13180|4708
1616036700000|2021-03-18 03:05:00|13180.9|13176.9|13177.8|13173.8|13182.5|13178.5|13173.1|13169.1|9510
1616037000000|2021-03-18 03:10:00|13179.3|13175.3|13168.4|13164.4|13179.3|13175.3|13168.4|13164.4|5629
1616037300000|2021-03-18 03:15:00|13170|13166|13177.8|13173.8|13177.8|13173.8|13170|13166|3159
1616037600000|2021-03-18 03:20:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13171.5|13167.5|2628
1616037900000|2021-03-18 03:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|5889
1616038200000|2021-03-18 03:30:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13170|13166|4028
1616038500000|2021-03-18 03:35:00|13173.9|13169.9|13179.3|13175.3|13179.3|13175.3|13173.1|13169.1|1952
1616038800000|2021-03-18 03:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|1541
1616039100000|2021-03-18 03:45:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|1889
1616039400000|2021-03-18 03:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|1121
1616039700000|2021-03-18 03:55:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1069
1616040000000|2021-03-18 04:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|646
1616040300000|2021-03-18 04:05:00|13178.6|13174.6|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|1795
1616040600000|2021-03-18 04:10:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|2444
1616040900000|2021-03-18 04:15:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|484
1616041200000|2021-03-18 04:20:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|331
1616041500000|2021-03-18 04:25:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|386
1616041800000|2021-03-18 04:30:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3383
1616042100000|2021-03-18 04:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|289
1616042400000|2021-03-18 04:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1347
1616042700000|2021-03-18 04:45:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|357
1616043000000|2021-03-18 04:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|54
1616043300000|2021-03-18 04:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|909
1616043600000|2021-03-18 05:00:00|||||||||162
1616043900000|2021-03-18 05:05:00|||||||||150
1616044200000|2021-03-18 05:10:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1138
1616044500000|2021-03-18 05:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|349
1616044800000|2021-03-18 05:20:00|13184|13180|13184|13180|13184|13180|13184|13180|385
1616045100000|2021-03-18 05:25:00|13185.6|13181.6|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|2351
1616045400000|2021-03-18 05:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|738
1616045700000|2021-03-18 05:35:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|921
1616046000000|2021-03-18 05:40:00|13187.9|13183.9|13187.2|13183.2|13187.9|13183.9|13186.4|13182.4|355
1616046300000|2021-03-18 05:45:00|||||||||216
1616046600000|2021-03-18 05:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|461
1616046900000|2021-03-18 05:55:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|475
1616047200000|2021-03-18 06:00:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13184|13180|1122
1616047500000|2021-03-18 06:05:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|292
1616047800000|2021-03-18 06:10:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|324
1616048100000|2021-03-18 06:15:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|317
1616048400000|2021-03-18 06:20:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1009
1616048700000|2021-03-18 06:25:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|900
1616049000000|2021-03-18 06:30:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|564
1616049300000|2021-03-18 06:35:00|||||||||145
1616049600000|2021-03-18 06:40:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|1142
1616049900000|2021-03-18 06:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|629
1616050200000|2021-03-18 06:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2100
1616050500000|2021-03-18 06:55:00|13180.9|13176.9|13170|13166|13180.9|13176.9|13170|13166|7958
1616050800000|2021-03-18 07:00:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13170|13166|5777
1616051100000|2021-03-18 07:05:00|13174.7|13170.7|13166.8|13162.8|13176.2|13172.2|13166.8|13162.8|7566
1616051400000|2021-03-18 07:10:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|4174
1616051700000|2021-03-18 07:15:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|6370
1616052000000|2021-03-18 07:20:00|13163.7|13159.7|13151.2|13147.2|13163.7|13159.7|13151.2|13147.2|9791
1616052300000|2021-03-18 07:25:00|13149.7|13145.7|13152.8|13148.8|13157.5|13153.5|13149.7|13145.7|7926
1616052600000|2021-03-18 07:30:00|13154.3|13150.3|13148.1|13144.1|13154.3|13150.3|13146.5|13142.5|10830
1616052900000|2021-03-18 07:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13138.7|13134.7|12743
1616053200000|2021-03-18 07:40:00|13149.7|13145.7|13135.6|13131.6|13149.7|13145.7|13134|13130|12779
1616053500000|2021-03-18 07:45:00|13137.2|13133.2|13132.5|13128.5|13140.3|13136.3|13132.5|13128.5|9310
1616053800000|2021-03-18 07:50:00|13134|13130|13138.7|13134.7|13141.8|13137.8|13130.9|13126.9|11629
1616054100000|2021-03-18 07:55:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|4136
1616054400000|2021-03-18 08:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|6263
1616054700000|2021-03-18 08:05:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|2948
1616055000000|2021-03-18 08:10:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|6750
1616055300000|2021-03-18 08:15:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|16466
1616055600000|2021-03-18 08:20:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|6956
1616055900000|2021-03-18 08:25:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|4549
1616056200000|2021-03-18 08:30:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|3889
1616056500000|2021-03-18 08:35:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|6232
1616056800000|2021-03-18 08:40:00|13145|13141|13134|13130|13145|13141|13132.5|13128.5|12221
1616057100000|2021-03-18 08:45:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|8528
1616057400000|2021-03-18 08:50:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13120|13116|12948
1616057700000|2021-03-18 08:55:00|13126.2|13122.2|13132.5|13128.5|13134|13130|13124.7|13120.7|8090
1616058000000|2021-03-18 09:00:00|13134|13130|13134|13130|13137.2|13133.2|13130.9|13126.9|5711
1616058300000|2021-03-18 09:05:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13130.9|13126.9|3396
1616058600000|2021-03-18 09:10:00|13134|13130|13137.2|13133.2|13138.7|13134.7|13132.5|13128.5|3660
1616058900000|2021-03-18 09:15:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|2511
1616059200000|2021-03-18 09:20:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|2837
1616059500000|2021-03-18 09:25:00|13138.7|13134.7|13134|13130|13138.7|13134.7|13132.5|13128.5|4837
1616059800000|2021-03-18 09:30:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|2438
1616060100000|2021-03-18 09:35:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|4395
1616060400000|2021-03-18 09:40:00|13137.9|13133.9|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|4377
1616060700000|2021-03-18 09:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|2420
1616061000000|2021-03-18 09:50:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|2276
1616061300000|2021-03-18 09:55:00|13130.9|13126.9|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|5505
1616061600000|2021-03-18 10:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|1338
1616061900000|2021-03-18 10:05:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|792
1616062200000|2021-03-18 10:10:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|1499
1616062500000|2021-03-18 10:15:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|2863
1616062800000|2021-03-18 10:20:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|1677
1616063100000|2021-03-18 10:25:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|1677
1616063400000|2021-03-18 10:30:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|2551
1616063700000|2021-03-18 10:35:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1376
1616064000000|2021-03-18 10:40:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|2010
1616064300000|2021-03-18 10:45:00|13134|13130|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|3488
1616064600000|2021-03-18 10:50:00|13129.3|13125.3|13134|13130|13134|13130|13129.3|13125.3|2601
1616064900000|2021-03-18 10:55:00|13132.5|13128.5|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|4465
1616065200000|2021-03-18 11:00:00|13126.2|13122.2|13130.9|13126.9|13132.5|13128.5|13126.2|13122.2|5827
1616065500000|2021-03-18 11:05:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|3899
1616065800000|2021-03-18 11:10:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|3578
1616066100000|2021-03-18 11:15:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|2181
1616066400000|2021-03-18 11:20:00|13126.2|13122.2|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|2833
1616066700000|2021-03-18 11:25:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|3248
1616067000000|2021-03-18 11:30:00|13124.7|13120.7|13118.4|13114.4|13126.2|13122.2|13118.4|13114.4|4250
1616067300000|2021-03-18 11:35:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|11038
1616067600000|2021-03-18 11:40:00|13116.8|13112.8|13121.5|13117.5|13121.5|13117.5|13116.8|13112.8|5172
1616067900000|2021-03-18 11:45:00|13123.1|13119.1|13130.9|13126.9|13130.9|13126.9|13121.5|13117.5|6612
1616068200000|2021-03-18 11:50:00|13129.3|13125.3|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|4059
1616068500000|2021-03-18 11:55:00|13130.9|13126.9|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|1908
1616068800000|2021-03-18 12:00:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|6213
1616069100000|2021-03-18 12:05:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|2423
1616069400000|2021-03-18 12:10:00|13130.9|13126.9|13127.8|13123.8|13134|13130|13127.8|13123.8|4799
1616069700000|2021-03-18 12:15:00|13126.2|13122.2|13132.5|13128.5|13132.5|13128.5|13123.1|13119.1|5666
1616070000000|2021-03-18 12:20:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13124.7|13120.7|14908
1616070300000|2021-03-18 12:25:00|13129.3|13125.3|13124.7|13120.7|13130.9|13126.9|13123.1|13119.1|7110
1616070600000|2021-03-18 12:30:00|13123.1|13119.1|13127.8|13123.8|13130.9|13126.9|13118.4|13114.4|8247
1616070900000|2021-03-18 12:35:00|13126.2|13122.2|13123.1|13119.1|13129.3|13125.3|13123.1|13119.1|15524
1616071200000|2021-03-18 12:40:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13116.8|13112.8|13161
1616071500000|2021-03-18 12:45:00|13118.4|13114.4|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|9383
1616071800000|2021-03-18 12:50:00|13116.8|13112.8|13120|13116|13123.1|13119.1|13116.8|13112.8|4548
1616072100000|2021-03-18 12:55:00|13118.4|13114.4|13121.5|13117.5|13124.7|13120.7|13118.4|13114.4|9484
1616072400000|2021-03-18 13:00:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13120|13116|7919
1616072700000|2021-03-18 13:05:00|13124.7|13120.7|13118.4|13114.4|13126.2|13122.2|13116.8|13112.8|5075
1616073000000|2021-03-18 13:10:00|13116.8|13112.8|13115.3|13111.3|13120|13116|13115.3|13111.3|7217
1616073300000|2021-03-18 13:15:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13110.6|13106.6|12437
1616073600000|2021-03-18 13:20:00|13114.5|13110.5|13118.4|13114.4|13120|13116|13113.7|13109.7|8871
1616073900000|2021-03-18 13:25:00|13120|13116|13115.3|13111.3|13120|13116|13115.3|13111.3|3022
1616074200000|2021-03-18 13:30:00|13116.8|13112.8|13118.4|13114.4|13121.5|13117.5|13115.3|13111.3|6556
1616074500000|2021-03-18 13:35:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|12872
1616074800000|2021-03-18 13:40:00|13118.4|13114.4|13120|13116|13121.5|13117.5|13116.8|13112.8|6200
1616075100000|2021-03-18 13:45:00|13118.4|13114.4|13109|13105|13118.4|13114.4|13109|13105|9436
1616075400000|2021-03-18 13:50:00|13107.5|13103.5|13104.3|13100.3|13109|13105|13104.3|13100.3|11459
1616075700000|2021-03-18 13:55:00|13102.8|13098.8|13107.5|13103.5|13109|13105|13102.8|13098.8|11140
1616076000000|2021-03-18 14:00:00|13109|13105|13107.5|13103.5|13109|13105|13104.3|13100.3|12076
1616076300000|2021-03-18 14:05:00|13109|13105|13107.5|13103.5|13109|13105|13105.9|13101.9|7500
1616076600000|2021-03-18 14:10:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|7281
1616076900000|2021-03-18 14:15:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|7865
1616077200000|2021-03-18 14:20:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|6978
1616077500000|2021-03-18 14:25:00|13107.5|13103.5|13104.3|13100.3|13110.6|13106.6|13104.3|13100.3|7007
1616077800000|2021-03-18 14:30:00|13102.8|13098.8|13110.6|13106.6|13110.6|13106.6|13102.8|13098.8|12686
1616078100000|2021-03-18 14:35:00|13109|13105|13116.8|13112.8|13118.4|13114.4|13109|13105|17748
1616078400000|2021-03-18 14:40:00|13115.3|13111.3|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|20239
1616078700000|2021-03-18 14:45:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13109|13105|10782
1616079000000|2021-03-18 14:50:00|13110.6|13106.6|13118.4|13114.4|13118.4|13114.4|13110.6|13106.6|4602
1616079300000|2021-03-18 14:55:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|4229
1616079600000|2021-03-18 15:00:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|7151
1616079900000|2021-03-18 15:05:00|13115.3|13111.3|13116.8|13112.8|13120|13116|13115.3|13111.3|7340
1616080200000|2021-03-18 15:10:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13115.3|13111.3|6193
1616080500000|2021-03-18 15:15:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13116.8|13112.8|7944
1616080800000|2021-03-18 15:20:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|3305
1616081100000|2021-03-18 15:25:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|4781
1616081400000|2021-03-18 15:30:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|1770
1616081700000|2021-03-18 15:35:00|13120|13116|13120|13116|13120|13116|13116.8|13112.8|4162
1616082000000|2021-03-18 15:40:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|4517
1616082300000|2021-03-18 15:45:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|4356
1616082600000|2021-03-18 15:50:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|5291
1616082900000|2021-03-18 15:55:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|9097
1616083200000|2021-03-18 16:00:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|4589
1616083500000|2021-03-18 16:05:00|13120|13116|13120|13116|13121.5|13117.5|13118.4|13114.4|4275
1616083800000|2021-03-18 16:10:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13120|13116|5199
1616084100000|2021-03-18 16:15:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|3899
1616084400000|2021-03-18 16:20:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|5210
1616084700000|2021-03-18 16:25:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|4280
1616085000000|2021-03-18 16:30:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|6515
1616085300000|2021-03-18 16:35:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3685
1616085600000|2021-03-18 16:40:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13118.4|13114.4|5660
1616085900000|2021-03-18 16:45:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|3487
1616086200000|2021-03-18 16:50:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|4751
1616086500000|2021-03-18 16:55:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|6335
1616086800000|2021-03-18 17:00:00|13120|13116|13120|13116|13121.5|13117.5|13118.4|13114.4|6020
1616087100000|2021-03-18 17:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|2832
1616087400000|2021-03-18 17:10:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|1966
1616087700000|2021-03-18 17:15:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2736
1616088000000|2021-03-18 17:20:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|3392
1616088300000|2021-03-18 17:25:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|5275
1616088600000|2021-03-18 17:30:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13128.6|13124.6|3088
1616088900000|2021-03-18 17:35:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|2432
1616089200000|2021-03-18 17:40:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|2208
1616089500000|2021-03-18 17:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|5040
1616089800000|2021-03-18 17:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1865
1616090100000|2021-03-18 17:55:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|1969
1616090400000|2021-03-18 18:00:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2596
1616090700000|2021-03-18 18:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1898
1616091000000|2021-03-18 18:10:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3110
1616091300000|2021-03-18 18:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2745
1616091600000|2021-03-18 18:20:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|4461
1616091900000|2021-03-18 18:25:00|||||||||4188
1616092200000|2021-03-18 18:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|1770
1616092500000|2021-03-18 18:35:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|4512
1616092800000|2021-03-18 18:40:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1603
1616093100000|2021-03-18 18:45:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|2673
1616093400000|2021-03-18 18:50:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13124.7|13120.7|8755
1616093700000|2021-03-18 18:55:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|12909
1616094000000|2021-03-18 19:00:00|13130.9|13126.9|13134|13130|13134|13130|13129.3|13125.3|7462
1616094300000|2021-03-18 19:05:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|16182
1616094600000|2021-03-18 19:10:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|4903
1616094900000|2021-03-18 19:15:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|3637
1616095200000|2021-03-18 19:20:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|9181
1616095500000|2021-03-18 19:25:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|7775
1616095800000|2021-03-18 19:30:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|2652
1616096100000|2021-03-18 19:35:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|5299
1616096400000|2021-03-18 19:40:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13143.4|13139.4|2584
1616096700000|2021-03-18 19:45:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2695
1616097000000|2021-03-18 19:50:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|2409
1616097300000|2021-03-18 19:55:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|5290
1616097600000|2021-03-18 20:00:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|3368
1616097900000|2021-03-18 20:05:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|2596
1616098200000|2021-03-18 20:10:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|3770
1616098500000|2021-03-18 20:15:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|2617
1616098800000|2021-03-18 20:20:00|||||||||747
1616099100000|2021-03-18 20:25:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1667
1616099400000|2021-03-18 20:30:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|5729
1616099700000|2021-03-18 20:35:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2652
1616100000000|2021-03-18 20:40:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|6469
1616100300000|2021-03-18 20:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|4087
1616100600000|2021-03-18 20:50:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1580
1616100900000|2021-03-18 20:55:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|2280
1616104800000|2021-03-18 22:00:00|13137.2|13133.2|13143.4|13139.4|13145|13141|13137.2|13133.2|1109
1616105100000|2021-03-18 22:05:00|||||||||146
1616105400000|2021-03-18 22:10:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|493
1616105700000|2021-03-18 22:15:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|623
1616106000000|2021-03-18 22:20:00|||||||||274
1616106300000|2021-03-18 22:25:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1149
1616106600000|2021-03-18 22:30:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|285
1616106900000|2021-03-18 22:35:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|878
1616107200000|2021-03-18 22:40:00|||||||||111
1616107500000|2021-03-18 22:45:00|||||||||96
1616107800000|2021-03-18 22:50:00|||||||||168
1616108100000|2021-03-18 22:55:00|||||||||79
1616108400000|2021-03-18 23:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|727
1616108700000|2021-03-18 23:05:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|263
1616109000000|2021-03-18 23:10:00|||||||||196
1616109300000|2021-03-18 23:15:00|||||||||795
1616109600000|2021-03-18 23:20:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|668
1616109900000|2021-03-18 23:25:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|690
1616110200000|2021-03-18 23:30:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|596
1616110500000|2021-03-18 23:35:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|198
1616110800000|2021-03-18 23:40:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1863
1616111100000|2021-03-18 23:45:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|880
1616111400000|2021-03-18 23:50:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|243
1616111700000|2021-03-18 23:55:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|197
1616112000000|2021-03-19 00:00:00|13141.8|13137.8|13137.2|13133.2|13141.8|13137.8|13137.2|13133.2|619
1616112300000|2021-03-19 00:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|661
1616112600000|2021-03-19 00:10:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|234
1616112900000|2021-03-19 00:15:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|154
1616113200000|2021-03-19 00:20:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|2857
1616113500000|2021-03-19 00:25:00|13135.6|13131.6|13141.8|13137.8|13141.8|13137.8|13135.6|13131.6|6544
1616113800000|2021-03-19 00:30:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|1752
1616114100000|2021-03-19 00:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1337
1616114400000|2021-03-19 00:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1015
1616114700000|2021-03-19 00:45:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|1146
1616115000000|2021-03-19 00:50:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1025
1616115300000|2021-03-19 00:55:00|13141.8|13137.8|13137.2|13133.2|13141.8|13137.8|13137.2|13133.2|981
1616115600000|2021-03-19 01:00:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1017
1616115900000|2021-03-19 01:05:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|796
1616116200000|2021-03-19 01:10:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|342
1616116500000|2021-03-19 01:15:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|542
1616116800000|2021-03-19 01:20:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|1503
1616117100000|2021-03-19 01:25:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1175
1616117400000|2021-03-19 01:30:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|423
1616117700000|2021-03-19 01:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|556
1616118000000|2021-03-19 01:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|313
1616118300000|2021-03-19 01:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|253
1616118600000|2021-03-19 01:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|346
1616118900000|2021-03-19 01:55:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1417
1616119200000|2021-03-19 02:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|94
1616119500000|2021-03-19 02:05:00|||||||||696
1616119800000|2021-03-19 02:10:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|498
1616120100000|2021-03-19 02:15:00|||||||||425
1616120400000|2021-03-19 02:20:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|254
1616120700000|2021-03-19 02:25:00|||||||||87
1616121000000|2021-03-19 02:30:00|||||||||24
1616121300000|2021-03-19 02:35:00|||||||||120
1616121600000|2021-03-19 02:40:00|||||||||9
1616121900000|2021-03-19 02:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|259
1616122200000|2021-03-19 02:50:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|141
1616122500000|2021-03-19 02:55:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|356
1616122800000|2021-03-19 03:00:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1422
1616123100000|2021-03-19 03:05:00|||||||||1151
1616123400000|2021-03-19 03:10:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|999
1616123700000|2021-03-19 03:15:00|||||||||759
1616124000000|2021-03-19 03:20:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|528
1616124300000|2021-03-19 03:25:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|327
1616124600000|2021-03-19 03:30:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|335
1616124900000|2021-03-19 03:35:00|13141.1|13137.1|13140.3|13136.3|13141.1|13137.1|13140.3|13136.3|268
1616125200000|2021-03-19 03:40:00|13141.8|13137.8|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|2590
1616125500000|2021-03-19 03:45:00|13145|13141|13140.3|13136.3|13145|13141|13138.7|13134.7|3034
1616125800000|2021-03-19 03:50:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|1666
1616126100000|2021-03-19 03:55:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|532
1616126400000|2021-03-19 04:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|719
1616126700000|2021-03-19 04:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|846
1616127000000|2021-03-19 04:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|489
1616127300000|2021-03-19 04:15:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|466
1616127600000|2021-03-19 04:20:00|13140.3|13136.3|13143.4|13139.4|13145|13141|13140.3|13136.3|887
1616127900000|2021-03-19 04:25:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1256
1616128200000|2021-03-19 04:30:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|2083
1616128500000|2021-03-19 04:35:00|13148.1|13144.1|13143.4|13139.4|13148.1|13144.1|13143.4|13139.4|734
1616128800000|2021-03-19 04:40:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|403
1616129100000|2021-03-19 04:45:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|422
1616129400000|2021-03-19 04:50:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|1139
1616129700000|2021-03-19 04:55:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|91
1616130000000|2021-03-19 05:00:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|602
1616130300000|2021-03-19 05:05:00|||||||||1241
1616130600000|2021-03-19 05:10:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|3108
1616130900000|2021-03-19 05:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|290
1616131200000|2021-03-19 05:20:00|||||||||579
1616131500000|2021-03-19 05:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|542
1616131800000|2021-03-19 05:30:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1449
1616132100000|2021-03-19 05:35:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|665
1616132400000|2021-03-19 05:40:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|583
1616132700000|2021-03-19 05:45:00|13142.6|13138.6|13143.4|13139.4|13145|13141|13141.8|13137.8|894
1616133000000|2021-03-19 05:50:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1300
1616133300000|2021-03-19 05:55:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|618
1616133600000|2021-03-19 06:00:00|||||||||126
1616133900000|2021-03-19 06:05:00|||||||||1291
1616134200000|2021-03-19 06:10:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|2611
1616134500000|2021-03-19 06:15:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|4279
1616134800000|2021-03-19 06:20:00|13149.7|13145.7|13152.8|13148.8|13154.3|13150.3|13149.7|13145.7|3317
1616135100000|2021-03-19 06:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1228
1616135400000|2021-03-19 06:30:00|13151.2|13147.2|13145|13141|13151.2|13147.2|13143.4|13139.4|3856
1616135700000|2021-03-19 06:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1483
1616136000000|2021-03-19 06:40:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13148.1|13144.1|1111
1616136300000|2021-03-19 06:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1895
1616136600000|2021-03-19 06:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|653
1616136900000|2021-03-19 06:55:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|1945
1616137200000|2021-03-19 07:00:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3375
1616137500000|2021-03-19 07:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|3436
1616137800000|2021-03-19 07:10:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1059
1616138100000|2021-03-19 07:15:00|13149.7|13145.7|13152.8|13148.8|13154.3|13150.3|13148.1|13144.1|3606
1616138400000|2021-03-19 07:20:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|1523
1616138700000|2021-03-19 07:25:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1944
1616139000000|2021-03-19 07:30:00|13154.3|13150.3|13159|13155|13162.2|13158.2|13154.3|13150.3|6631
1616139300000|2021-03-19 07:35:00|13160.6|13156.6|13166.8|13162.8|13168.4|13164.4|13160.6|13156.6|8724
1616139600000|2021-03-19 07:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|3046
1616139900000|2021-03-19 07:45:00|13165.3|13161.3|13159|13155|13165.3|13161.3|13157.5|13153.5|5645
1616140200000|2021-03-19 07:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13157.5|13153.5|6186
1616140500000|2021-03-19 07:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2268
1616140800000|2021-03-19 08:00:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|4023
1616141100000|2021-03-19 08:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13154.3|13150.3|4304
1616141400000|2021-03-19 08:10:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|2787
1616141700000|2021-03-19 08:15:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|3521
1616142000000|2021-03-19 08:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|2223
1616142300000|2021-03-19 08:25:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1845
1616142600000|2021-03-19 08:30:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|2465
1616142900000|2021-03-19 08:35:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|735
1616143200000|2021-03-19 08:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2120
1616143500000|2021-03-19 08:45:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|3412
1616143800000|2021-03-19 08:50:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|707
1616144100000|2021-03-19 08:55:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|879
1616144400000|2021-03-19 09:00:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|2581
1616144700000|2021-03-19 09:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1067
1616145000000|2021-03-19 09:10:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|2557
1616145300000|2021-03-19 09:15:00|13155.9|13151.9|13152.8|13148.8|13157.5|13153.5|13152.8|13148.8|4046
1616145600000|2021-03-19 09:20:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1095
1616145900000|2021-03-19 09:25:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1554
1616146200000|2021-03-19 09:30:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|531
1616146500000|2021-03-19 09:35:00|13155.9|13151.9|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|1972
1616146800000|2021-03-19 09:40:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1109
1616147100000|2021-03-19 09:45:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|955
1616147400000|2021-03-19 09:50:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|882
1616147700000|2021-03-19 09:55:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|613
1616148000000|2021-03-19 10:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1749
1616148300000|2021-03-19 10:05:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|1685
1616148600000|2021-03-19 10:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1422
1616148900000|2021-03-19 10:15:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2352
1616149200000|2021-03-19 10:20:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1350
1616149500000|2021-03-19 10:25:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1351
1616149800000|2021-03-19 10:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|5390
1616150100000|2021-03-19 10:35:00|||||||||693
1616150400000|2021-03-19 10:40:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|8806
1616150700000|2021-03-19 10:45:00|13151.2|13147.2|13154.3|13150.3|13155.9|13151.9|13151.2|13147.2|2375
1616151000000|2021-03-19 10:50:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|1891
1616151300000|2021-03-19 10:55:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1206
1616151600000|2021-03-19 11:00:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|560
1616151900000|2021-03-19 11:05:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|753
1616152200000|2021-03-19 11:10:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2655
1616152500000|2021-03-19 11:15:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2192
1616152800000|2021-03-19 11:20:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|448
1616153100000|2021-03-19 11:25:00|13151.2|13147.2|13157.5|13153.5|13159|13155|13151.2|13147.2|2705
1616153400000|2021-03-19 11:30:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.9|13151.9|5787
1616153700000|2021-03-19 11:35:00|13159|13155|13159|13155|13159|13155|13159|13155|1416
1616154000000|2021-03-19 11:40:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13159|13155|5727
1616154300000|2021-03-19 11:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|3742
1616154600000|2021-03-19 11:50:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|2270
1616154900000|2021-03-19 11:55:00|13157.5|13153.5|13159|13155|13159|13155|13155.9|13151.9|1265
1616155200000|2021-03-19 12:00:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|1390
1616155500000|2021-03-19 12:05:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1918
1616155800000|2021-03-19 12:10:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|8035
1616156100000|2021-03-19 12:15:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|2741
1616156400000|2021-03-19 12:20:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|5106
1616156700000|2021-03-19 12:25:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|3432
1616157000000|2021-03-19 12:30:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|1041
1616157300000|2021-03-19 12:35:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|4793
1616157600000|2021-03-19 12:40:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|6401
1616157900000|2021-03-19 12:45:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13143.4|13139.4|17283
1616158200000|2021-03-19 12:50:00|13146.5|13142.5|13149.7|13145.7|13152.8|13148.8|13146.5|13142.5|7018
1616158500000|2021-03-19 12:55:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13145|13141|4949
1616158800000|2021-03-19 13:00:00|13145|13141|13132.5|13128.5|13145|13141|13105.9|13101.9|37802
1616159100000|2021-03-19 13:05:00|13130.9|13126.9|13132.5|13128.5|13143.4|13139.4|13127.8|13123.8|22090
1616159400000|2021-03-19 13:10:00|13130.9|13126.9|13127.8|13123.8|13134|13130|13123.1|13119.1|18251
1616159700000|2021-03-19 13:15:00|13126.2|13122.2|13130.9|13126.9|13135.6|13131.6|13126.2|13122.2|9837
1616160000000|2021-03-19 13:20:00|13129.3|13125.3|13123.1|13119.1|13132.5|13128.5|13123.1|13119.1|6816
1616160300000|2021-03-19 13:25:00|13121.5|13117.5|13107.5|13103.5|13123.1|13119.1|13107.5|13103.5|16175
1616160600000|2021-03-19 13:30:00|13109|13105|13113.7|13109.7|13116.8|13112.8|13107.5|13103.5|12359
1616160900000|2021-03-19 13:35:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13112.2|13108.2|10484
1616161200000|2021-03-19 13:40:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13110.6|13106.6|10289
1616161500000|2021-03-19 13:45:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13109|13105|12344
1616161800000|2021-03-19 13:50:00|13113.7|13109.7|13110.6|13106.6|13118.4|13114.4|13110.6|13106.6|6971
1616162100000|2021-03-19 13:55:00|13112.2|13108.2|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|7939
1616162400000|2021-03-19 14:00:00|13109|13105|13112.2|13108.2|13115.3|13111.3|13109|13105|7772
1616162700000|2021-03-19 14:05:00|13113.7|13109.7|13120|13116|13120|13116|13110.6|13106.6|4874
1616163000000|2021-03-19 14:10:00|13118.4|13114.4|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|8787
1616163300000|2021-03-19 14:15:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13115.3|13111.3|7247
1616163600000|2021-03-19 14:20:00|13123.1|13119.1|13126.2|13122.2|13130.9|13126.9|13123.1|13119.1|13990
1616163900000|2021-03-19 14:25:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|5893
1616164200000|2021-03-19 14:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|6505
1616164500000|2021-03-19 14:35:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13126.2|13122.2|7928
1616164800000|2021-03-19 14:40:00|13129.3|13125.3|13124.7|13120.7|13130.9|13126.9|13124.7|13120.7|6759
1616165100000|2021-03-19 14:45:00|13123.1|13119.1|13118.4|13114.4|13126.2|13122.2|13118.4|13114.4|7650
1616165400000|2021-03-19 14:50:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|3711
1616165700000|2021-03-19 14:55:00|13120|13116|13127.8|13123.8|13127.8|13123.8|13120|13116|6443
1616166000000|2021-03-19 15:00:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|1790
1616166300000|2021-03-19 15:05:00|13126.2|13122.2|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|2896
1616166600000|2021-03-19 15:10:00|13121.5|13117.5|13127.8|13123.8|13127.8|13123.8|13121.5|13117.5|3934
1616166900000|2021-03-19 15:15:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|5091
1616167200000|2021-03-19 15:20:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|2235
1616167500000|2021-03-19 15:25:00|13126.2|13122.2|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|8133
1616167800000|2021-03-19 15:30:00|13128.6|13124.6|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|2807
1616168100000|2021-03-19 15:35:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13126.2|13122.2|3341
1616168400000|2021-03-19 15:40:00|13132.5|13128.5|13138.7|13134.7|13140.3|13136.3|13132.5|13128.5|9980
1616168700000|2021-03-19 15:45:00|13140.3|13136.3|13145|13141|13145|13141|13138.7|13134.7|8707
1616169000000|2021-03-19 15:50:00|13143.4|13139.4|13140.3|13136.3|13145|13141|13137.2|13133.2|10246
1616169300000|2021-03-19 15:55:00|13138.7|13134.7|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|8268
1616169600000|2021-03-19 16:00:00|13143.4|13139.4|13145|13141|13145|13141|13141.8|13137.8|2955
1616169900000|2021-03-19 16:05:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|2774
1616170200000|2021-03-19 16:10:00|13140.3|13136.3|13145|13141|13145|13141|13140.3|13136.3|6937
1616170500000|2021-03-19 16:15:00|13144.2|13140.2|13145|13141|13146.5|13142.5|13143.4|13139.4|2421
1616170800000|2021-03-19 16:20:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|6029
1616171100000|2021-03-19 16:25:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|3051
1616171400000|2021-03-19 16:30:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|2537
1616171700000|2021-03-19 16:35:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|4254
1616172000000|2021-03-19 16:40:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|3471
1616172300000|2021-03-19 16:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3569
1616172600000|2021-03-19 16:50:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|2690
1616172900000|2021-03-19 16:55:00|||||||||1262
1616173200000|2021-03-19 17:00:00|13137.2|13133.2|13132.5|13128.5|13137.2|13133.2|13130.9|13126.9|2642
1616173500000|2021-03-19 17:05:00|13134|13130|13132.5|13128.5|13134|13130|13129.3|13125.3|4219
1616173800000|2021-03-19 17:10:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1150
1616174100000|2021-03-19 17:15:00|13134|13130|13134|13130|13134|13130|13134|13130|1560
1616174400000|2021-03-19 17:20:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|5858
1616174700000|2021-03-19 17:25:00|13134|13130|13134|13130|13137.2|13133.2|13134|13130|1953
1616175000000|2021-03-19 17:30:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|2490
1616175300000|2021-03-19 17:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|3113
1616175600000|2021-03-19 17:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2253
1616175900000|2021-03-19 17:45:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1932
1616176200000|2021-03-19 17:50:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2246
1616176500000|2021-03-19 17:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|2250
1616176800000|2021-03-19 18:00:00|13129.3|13125.3|13132.5|13128.5|13134|13130|13129.3|13125.3|1143
1616177100000|2021-03-19 18:05:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|2232
1616177400000|2021-03-19 18:10:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1499
1616177700000|2021-03-19 18:15:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1143
1616178000000|2021-03-19 18:20:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1182
1616178300000|2021-03-19 18:25:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|684
1616178600000|2021-03-19 18:30:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|3765
1616178900000|2021-03-19 18:35:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|1711
1616179200000|2021-03-19 18:40:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1538
1616179500000|2021-03-19 18:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1114
1616179800000|2021-03-19 18:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2552
1616180100000|2021-03-19 18:55:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|8154
1616180400000|2021-03-19 19:00:00|13123.1|13119.1|13123.1|13119.1|13127.8|13123.8|13123.1|13119.1|7551
1616180700000|2021-03-19 19:05:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2804
1616181000000|2021-03-19 19:10:00|13124.7|13120.7|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|3037
1616181300000|2021-03-19 19:15:00|||||||||586
1616181600000|2021-03-19 19:20:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|873
1616181900000|2021-03-19 19:25:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13120|13116|5677
1616182200000|2021-03-19 19:30:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|953
1616182500000|2021-03-19 19:35:00|13126.2|13122.2|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|3962
1616182800000|2021-03-19 19:40:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|603
1616183100000|2021-03-19 19:45:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3174
1616183400000|2021-03-19 19:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2140
1616183700000|2021-03-19 19:55:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|4549
1616184000000|2021-03-19 20:00:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|4020
1616184300000|2021-03-19 20:05:00|13123.1|13119.1|13126.2|13122.2|13129.3|13125.3|13123.1|13119.1|2051
1616184600000|2021-03-19 20:10:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|1238
1616184900000|2021-03-19 20:15:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|1029
1616185200000|2021-03-19 20:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1240
1616185500000|2021-03-19 20:25:00|||||||||1669
1616185800000|2021-03-19 20:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|638
1616186100000|2021-03-19 20:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|3994
1616186400000|2021-03-19 20:40:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13120|13116|2267
1616186700000|2021-03-19 20:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1063
1616187000000|2021-03-19 20:50:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2115
1616187300000|2021-03-19 20:55:00|||||||||1424
1616364000000|2021-03-21 22:00:00|13130.9|13126.9|13132.5|13128.5|13137.2|13133.2|13130.9|13126.9|4370
1616364300000|2021-03-21 22:05:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|866
1616364600000|2021-03-21 22:10:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|544
1616364900000|2021-03-21 22:15:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|686
1616365200000|2021-03-21 22:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1399
1616365500000|2021-03-21 22:25:00|||||||||24
1616365800000|2021-03-21 22:30:00|||||||||198
1616366100000|2021-03-21 22:35:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|1379
1616366400000|2021-03-21 22:40:00|13132.5|13128.5|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|2621
1616366700000|2021-03-21 22:45:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|1058
1616367000000|2021-03-21 22:50:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|706
1616367300000|2021-03-21 22:55:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|422
1616367600000|2021-03-21 23:00:00|||||||||415
1616367900000|2021-03-21 23:05:00|13134|13130|13134|13130|13134|13130|13134|13130|157
1616368200000|2021-03-21 23:10:00|||||||||98
1616368500000|2021-03-21 23:15:00|||||||||34
1616368800000|2021-03-21 23:20:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|543
1616369100000|2021-03-21 23:25:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|400
1616369400000|2021-03-21 23:30:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|708
1616369700000|2021-03-21 23:35:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|766
1616370000000|2021-03-21 23:40:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|1135
1616370300000|2021-03-21 23:45:00|||||||||71
1616370600000|2021-03-21 23:50:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|270
1616370900000|2021-03-21 23:55:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|433
1616371200000|2021-03-22 00:00:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|705
1616371500000|2021-03-22 00:05:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|435
1616371800000|2021-03-22 00:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|346
1616372100000|2021-03-22 00:15:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|799
1616372400000|2021-03-22 00:20:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|498
1616372700000|2021-03-22 00:25:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|950
1616373000000|2021-03-22 00:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1480
1616373300000|2021-03-22 00:35:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1109
1616373600000|2021-03-22 00:40:00|13145|13141|13145|13141|13145|13141|13145|13141|395
1616373900000|2021-03-22 00:45:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|2309
1616374200000|2021-03-22 00:50:00|13146.5|13142.5|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2493
1616374500000|2021-03-22 00:55:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|651
1616374800000|2021-03-22 01:00:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|889
1616375100000|2021-03-22 01:05:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|415
1616375400000|2021-03-22 01:10:00|13146.5|13142.5|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|1394
1616375700000|2021-03-22 01:15:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|728
1616376000000|2021-03-22 01:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1439
1616376300000|2021-03-22 01:25:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1041
1616376600000|2021-03-22 01:30:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1016
1616376900000|2021-03-22 01:35:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|352
1616377200000|2021-03-22 01:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|386
1616377500000|2021-03-22 01:45:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3560
1616377800000|2021-03-22 01:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1532
1616378100000|2021-03-22 01:55:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|937
1616378400000|2021-03-22 02:00:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|1805
1616378700000|2021-03-22 02:05:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1113
1616379000000|2021-03-22 02:10:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|3940
1616379300000|2021-03-22 02:15:00|||||||||72
1616379600000|2021-03-22 02:20:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1422
1616379900000|2021-03-22 02:25:00|||||||||158
1616380200000|2021-03-22 02:30:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|612
1616380500000|2021-03-22 02:35:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|870
1616380800000|2021-03-22 02:40:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|175
1616381100000|2021-03-22 02:45:00|13153.6|13149.6|13155.9|13151.9|13155.9|13151.9|13153.6|13149.6|1319
1616381400000|2021-03-22 02:50:00|||||||||191
1616381700000|2021-03-22 02:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|496
1616382000000|2021-03-22 03:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|739
1616382300000|2021-03-22 03:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|347
1616382600000|2021-03-22 03:10:00|||||||||347
1616382900000|2021-03-22 03:15:00|||||||||87
1616383200000|2021-03-22 03:20:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|626
1616383500000|2021-03-22 03:25:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|677
1616383800000|2021-03-22 03:30:00|||||||||41
1616384100000|2021-03-22 03:35:00|||||||||454
1616384400000|2021-03-22 03:40:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1009
1616384700000|2021-03-22 03:45:00|||||||||87
1616385000000|2021-03-22 03:50:00|||||||||168
1616385300000|2021-03-22 03:55:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|871
1616385600000|2021-03-22 04:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|558
1616385900000|2021-03-22 04:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1065
1616386200000|2021-03-22 04:10:00|13159|13155|13159|13155|13159|13155|13159|13155|870
1616386500000|2021-03-22 04:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|575
1616386800000|2021-03-22 04:20:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1066
1616387100000|2021-03-22 04:25:00|||||||||58
1616387400000|2021-03-22 04:30:00|13162.2|13158.2|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|3201
1616387700000|2021-03-22 04:35:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1206
1616388000000|2021-03-22 04:40:00|||||||||155
1616388300000|2021-03-22 04:45:00|13159|13155|13162.2|13158.2|13163.7|13159.7|13159|13155|2844
1616388600000|2021-03-22 04:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|233
1616388900000|2021-03-22 04:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|190
1616389200000|2021-03-22 05:00:00|13159|13155|13159|13155|13159|13155|13159|13155|657
1616389500000|2021-03-22 05:05:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|237
1616389800000|2021-03-22 05:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|402
1616390100000|2021-03-22 05:15:00|13159|13155|13159|13155|13159|13155|13159|13155|357
1616390400000|2021-03-22 05:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|716
1616390700000|2021-03-22 05:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|371
1616391000000|2021-03-22 05:30:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|326
1616391300000|2021-03-22 05:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|615
1616391600000|2021-03-22 05:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1691
1616391900000|2021-03-22 05:45:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|827
1616392200000|2021-03-22 05:50:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1489
1616392500000|2021-03-22 05:55:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1544
1616392800000|2021-03-22 06:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1025
1616393100000|2021-03-22 06:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|314
1616393400000|2021-03-22 06:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|607
1616393700000|2021-03-22 06:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|1934
1616394000000|2021-03-22 06:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3321
1616394300000|2021-03-22 06:25:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|2544
1616394600000|2021-03-22 06:30:00|13163.7|13159.7|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|1809
1616394900000|2021-03-22 06:35:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2474
1616395200000|2021-03-22 06:40:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|834
1616395500000|2021-03-22 06:45:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|1285
1616395800000|2021-03-22 06:50:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|819
1616396100000|2021-03-22 06:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1355
1616396400000|2021-03-22 07:00:00|13162.2|13158.2|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|2883
1616396700000|2021-03-22 07:05:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1623
1616397000000|2021-03-22 07:10:00|13166.8|13162.8|13170|13166|13170|13166|13166.8|13162.8|1602
1616397300000|2021-03-22 07:15:00|13171.5|13167.5|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|6167
1616397600000|2021-03-22 07:20:00|13173.1|13169.1|13170|13166|13174.7|13170.7|13170|13166|1803
1616397900000|2021-03-22 07:25:00|13170.8|13166.8|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|1519
1616398200000|2021-03-22 07:30:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|900
1616398500000|2021-03-22 07:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1556
1616398800000|2021-03-22 07:40:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|509
1616399100000|2021-03-22 07:45:00|13163.7|13159.7|13159|13155|13165.3|13161.3|13159|13155|2550
1616399400000|2021-03-22 07:50:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|4490
1616399700000|2021-03-22 07:55:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2657
1616400000000|2021-03-22 08:00:00|13162.2|13158.2|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|2598
1616400300000|2021-03-22 08:05:00|13160.6|13156.6|13157.5|13153.5|13162.2|13158.2|13155.9|13151.9|1899
1616400600000|2021-03-22 08:10:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|1410
1616400900000|2021-03-22 08:15:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|1609
1616401200000|2021-03-22 08:20:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|991
1616401500000|2021-03-22 08:25:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13159|13155|2340
1616401800000|2021-03-22 08:30:00|13164.5|13160.5|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|3814
1616402100000|2021-03-22 08:35:00|13163.7|13159.7|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1799
1616402400000|2021-03-22 08:40:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|3146
1616402700000|2021-03-22 08:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1290
1616403000000|2021-03-22 08:50:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1049
1616403300000|2021-03-22 08:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|338
1616403600000|2021-03-22 09:00:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|1680
1616403900000|2021-03-22 09:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1737
1616404200000|2021-03-22 09:10:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|1651
1616404500000|2021-03-22 09:15:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2334
1616404800000|2021-03-22 09:20:00|13155.9|13151.9|13162.2|13158.2|13162.2|13158.2|13155.9|13151.9|1918
1616405100000|2021-03-22 09:25:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|962
1616405400000|2021-03-22 09:30:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1921
1616405700000|2021-03-22 09:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|423
1616406000000|2021-03-22 09:40:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13159|13155|523
1616406300000|2021-03-22 09:45:00|||||||||694
1616406600000|2021-03-22 09:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|489
1616406900000|2021-03-22 09:55:00|13163.7|13159.7|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2141
1616407200000|2021-03-22 10:00:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|2721
1616407500000|2021-03-22 10:05:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13159|13155|3763
1616407800000|2021-03-22 10:10:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1055
1616408100000|2021-03-22 10:15:00|||||||||550
1616408400000|2021-03-22 10:20:00|13162.2|13158.2|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|5677
1616408700000|2021-03-22 10:25:00|13166.1|13162.1|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|1213
1616409000000|2021-03-22 10:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|381
1616409300000|2021-03-22 10:35:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1520
1616409600000|2021-03-22 10:40:00|13164.5|13160.5|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|3128
1616409900000|2021-03-22 10:45:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1206
1616410200000|2021-03-22 10:50:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1480
1616410500000|2021-03-22 10:55:00|||||||||405
1616410800000|2021-03-22 11:00:00|13162.2|13158.2|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|1031
1616411100000|2021-03-22 11:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|887
1616411400000|2021-03-22 11:10:00|||||||||882
1616411700000|2021-03-22 11:15:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1408
1616412000000|2021-03-22 11:20:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2208
1616412300000|2021-03-22 11:25:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2720
1616412600000|2021-03-22 11:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1029
1616412900000|2021-03-22 11:35:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|2252
1616413200000|2021-03-22 11:40:00|13166.8|13162.8|13163.7|13159.7|13168.4|13164.4|13162.2|13158.2|2199
1616413500000|2021-03-22 11:45:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|1590
1616413800000|2021-03-22 11:50:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|2211
1616414100000|2021-03-22 11:55:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|1613
1616414400000|2021-03-22 12:00:00|13160.6|13156.6|13154.3|13150.3|13160.6|13156.6|13154.3|13150.3|7610
1616414700000|2021-03-22 12:05:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13149.7|13145.7|5739
1616415000000|2021-03-22 12:10:00|13150.4|13146.4|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|4839
1616415300000|2021-03-22 12:15:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|2176
1616415600000|2021-03-22 12:20:00|13151.2|13147.2|13157.5|13153.5|13157.5|13153.5|13151.2|13147.2|4810
1616415900000|2021-03-22 12:25:00|13155.9|13151.9|13155.9|13151.9|13159|13155|13155.9|13151.9|4741
1616416200000|2021-03-22 12:30:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|5470
1616416500000|2021-03-22 12:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|2460
1616416800000|2021-03-22 12:40:00|13155.9|13151.9|13159|13155|13160.6|13156.6|13155.9|13151.9|3131
1616417100000|2021-03-22 12:45:00|13160.6|13156.6|13157.5|13153.5|13162.2|13158.2|13157.5|13153.5|3697
1616417400000|2021-03-22 12:50:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.9|13151.9|2228
1616417700000|2021-03-22 12:55:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|935
1616418000000|2021-03-22 13:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|890
1616418300000|2021-03-22 13:05:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2299
1616418600000|2021-03-22 13:10:00|13157.5|13153.5|13154.3|13150.3|13159|13155|13154.3|13150.3|3367
1616418900000|2021-03-22 13:15:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1707
1616419200000|2021-03-22 13:20:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|5668
1616419500000|2021-03-22 13:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|4011
1616419800000|2021-03-22 13:30:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|3041
1616420100000|2021-03-22 13:35:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|2691
1616420400000|2021-03-22 13:40:00|13152.8|13148.8|13146.5|13142.5|13152.8|13148.8|13146.5|13142.5|4219
1616420700000|2021-03-22 13:45:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2678
1616421000000|2021-03-22 13:50:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|4530
1616421300000|2021-03-22 13:55:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|3675
1616421600000|2021-03-22 14:00:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|5876
1616421900000|2021-03-22 14:05:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|2061
1616422200000|2021-03-22 14:10:00|13146.5|13142.5|13149.7|13145.7|13150.4|13146.4|13146.5|13142.5|5682
1616422500000|2021-03-22 14:15:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1236
1616422800000|2021-03-22 14:20:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|5073
1616423100000|2021-03-22 14:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|5729
1616423400000|2021-03-22 14:30:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|7175
1616423700000|2021-03-22 14:35:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|3378
1616424000000|2021-03-22 14:40:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2755
1616424300000|2021-03-22 14:45:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|871
1616424600000|2021-03-22 14:50:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|4902
1616424900000|2021-03-22 14:55:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|4628
1616425200000|2021-03-22 15:00:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|3596
1616425500000|2021-03-22 15:05:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|1034
1616425800000|2021-03-22 15:10:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|3208
1616426100000|2021-03-22 15:15:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|896
1616426400000|2021-03-22 15:20:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2999
1616426700000|2021-03-22 15:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2283
1616427000000|2021-03-22 15:30:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2513
1616427300000|2021-03-22 15:35:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|3792
1616427600000|2021-03-22 15:40:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1974
1616427900000|2021-03-22 15:45:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|5727
1616428200000|2021-03-22 15:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|4461
1616428500000|2021-03-22 15:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2420
1616428800000|2021-03-22 16:00:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|4265
1616429100000|2021-03-22 16:05:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2165
1616429400000|2021-03-22 16:10:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1684
1616429700000|2021-03-22 16:15:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|4051
1616430000000|2021-03-22 16:20:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|2541
1616430300000|2021-03-22 16:25:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1600
1616430600000|2021-03-22 16:30:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|2836
1616430900000|2021-03-22 16:35:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|1545
1616431200000|2021-03-22 16:40:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|3600
1616431500000|2021-03-22 16:45:00|13159|13155|13159|13155|13159|13155|13159|13155|694
1616431800000|2021-03-22 16:50:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|2304
1616432100000|2021-03-22 16:55:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1703
1616432400000|2021-03-22 17:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|1591
1616432700000|2021-03-22 17:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1362
1616433000000|2021-03-22 17:10:00|||||||||730
1616433300000|2021-03-22 17:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|894
1616433600000|2021-03-22 17:20:00|||||||||1170
1616433900000|2021-03-22 17:25:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2616
1616434200000|2021-03-22 17:30:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1797
1616434500000|2021-03-22 17:35:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1024
1616434800000|2021-03-22 17:40:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|3174
1616435100000|2021-03-22 17:45:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1989
1616435400000|2021-03-22 17:50:00|13159|13155|13159|13155|13159|13155|13159|13155|1074
1616435700000|2021-03-22 17:55:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2021
1616436000000|2021-03-22 18:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1265
1616436300000|2021-03-22 18:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2124
1616436600000|2021-03-22 18:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|577
1616436900000|2021-03-22 18:15:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1722
1616437200000|2021-03-22 18:20:00|||||||||1331
1616437500000|2021-03-22 18:25:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|2845
1616437800000|2021-03-22 18:30:00|||||||||860
1616438100000|2021-03-22 18:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|1989
1616438400000|2021-03-22 18:40:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1024
1616438700000|2021-03-22 18:45:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1370
1616439000000|2021-03-22 18:50:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1229
1616439300000|2021-03-22 18:55:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|3044
1616439600000|2021-03-22 19:00:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2446
1616439900000|2021-03-22 19:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1008
1616440200000|2021-03-22 19:10:00|||||||||1330
1616440500000|2021-03-22 19:15:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1819
1616440800000|2021-03-22 19:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|501
1616441100000|2021-03-22 19:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|550
1616441400000|2021-03-22 19:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1262
1616441700000|2021-03-22 19:35:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1680
1616442000000|2021-03-22 19:40:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1915
1616442300000|2021-03-22 19:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1483
1616442600000|2021-03-22 19:50:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1673
1616442900000|2021-03-22 19:55:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1875
1616443200000|2021-03-22 20:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|5416
1616443500000|2021-03-22 20:05:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1444
1616443800000|2021-03-22 20:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|2193
1616444100000|2021-03-22 20:15:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1843
1616444400000|2021-03-22 20:20:00|||||||||994
1616444700000|2021-03-22 20:25:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|1157
1616445000000|2021-03-22 20:30:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|6048
1616445300000|2021-03-22 20:35:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|3398
1616445600000|2021-03-22 20:40:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|4189
1616445900000|2021-03-22 20:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|1195
1616446200000|2021-03-22 20:50:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1624
1616446500000|2021-03-22 20:55:00|13150.4|13146.4|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|3408
1616450400000|2021-03-22 22:00:00|13149.7|13145.7|13154.3|13150.3|13155.9|13151.9|13149.7|13145.7|1245
1616450700000|2021-03-22 22:05:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|740
1616451000000|2021-03-22 22:10:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1086
1616451300000|2021-03-22 22:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|450
1616451600000|2021-03-22 22:20:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|647
1616451900000|2021-03-22 22:25:00|||||||||655
1616452200000|2021-03-22 22:30:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|565
1616452500000|2021-03-22 22:35:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|611
1616452800000|2021-03-22 22:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|262
1616453100000|2021-03-22 22:45:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1726
1616453400000|2021-03-22 22:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|441
1616453700000|2021-03-22 22:55:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|644
1616454000000|2021-03-22 23:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|159
1616454300000|2021-03-22 23:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|664
1616454600000|2021-03-22 23:10:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|113
1616454900000|2021-03-22 23:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|247
1616455200000|2021-03-22 23:20:00|||||||||70
1616455500000|2021-03-22 23:25:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|262
1616455800000|2021-03-22 23:30:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|70
1616456100000|2021-03-22 23:35:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|225
1616456400000|2021-03-22 23:40:00|13159|13155|13159|13155|13159|13155|13159|13155|136
1616456700000|2021-03-22 23:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|416
1616457000000|2021-03-22 23:50:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|380
1616457300000|2021-03-22 23:55:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|634
1616457600000|2021-03-23 00:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|311
1616457900000|2021-03-23 00:05:00|13159|13155|13159|13155|13159|13155|13159|13155|708
1616458200000|2021-03-23 00:10:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|346
1616458500000|2021-03-23 00:15:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|581
1616458800000|2021-03-23 00:20:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|432
1616459100000|2021-03-23 00:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1467
1616459400000|2021-03-23 00:30:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|921
1616459700000|2021-03-23 00:35:00|||||||||581
1616460000000|2021-03-23 00:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|615
1616460300000|2021-03-23 00:45:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|979
1616460600000|2021-03-23 00:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|925
1616460900000|2021-03-23 00:55:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|175
1616461200000|2021-03-23 01:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|106
1616461500000|2021-03-23 01:05:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|890
1616461800000|2021-03-23 01:10:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2056
1616462100000|2021-03-23 01:15:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13145|13141|900
1616462400000|2021-03-23 01:20:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|2087
1616462700000|2021-03-23 01:25:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|816
1616463000000|2021-03-23 01:30:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|648
1616463300000|2021-03-23 01:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|420
1616463600000|2021-03-23 01:40:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|592
1616463900000|2021-03-23 01:45:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|804
1616464200000|2021-03-23 01:50:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1702
1616464500000|2021-03-23 01:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|182
1616464800000|2021-03-23 02:00:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|981
1616465100000|2021-03-23 02:05:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|1258
1616465400000|2021-03-23 02:10:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|694
1616465700000|2021-03-23 02:15:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1481
1616466000000|2021-03-23 02:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|413
1616466300000|2021-03-23 02:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|389
1616466600000|2021-03-23 02:30:00|||||||||953
1616466900000|2021-03-23 02:35:00|||||||||751
1616467200000|2021-03-23 02:40:00|||||||||59
1616467500000|2021-03-23 02:45:00|||||||||47
1616467800000|2021-03-23 02:50:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|132
1616468100000|2021-03-23 02:55:00|13160.6|13156.6|13165.3|13161.3|13165.3|13161.3|13160.6|13156.6|2406
1616468400000|2021-03-23 03:00:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2166
1616468700000|2021-03-23 03:05:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|418
1616469000000|2021-03-23 03:10:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1831
1616469300000|2021-03-23 03:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1528
1616469600000|2021-03-23 03:20:00|||||||||52
1616469900000|2021-03-23 03:25:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1624
1616470200000|2021-03-23 03:30:00|13170|13166|13165.3|13161.3|13170|13166|13165.3|13161.3|1622
1616470500000|2021-03-23 03:35:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|818
1616470800000|2021-03-23 03:40:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|376
1616471100000|2021-03-23 03:45:00|||||||||12
1616471400000|2021-03-23 03:50:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|432
1616471700000|2021-03-23 03:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|396
1616472000000|2021-03-23 04:00:00|||||||||429
1616472300000|2021-03-23 04:05:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|528
1616472600000|2021-03-23 04:10:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|828
1616472900000|2021-03-23 04:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|801
1616473200000|2021-03-23 04:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|1559
1616473500000|2021-03-23 04:25:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|600
1616473800000|2021-03-23 04:30:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1177
1616474100000|2021-03-23 04:35:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|173
1616474400000|2021-03-23 04:40:00|||||||||60
1616474700000|2021-03-23 04:45:00|||||||||93
1616475000000|2021-03-23 04:50:00|||||||||9
1616475300000|2021-03-23 04:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1550
1616475600000|2021-03-23 05:00:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|579
1616475900000|2021-03-23 05:05:00|13168.4|13164.4|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|1919
1616476200000|2021-03-23 05:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|56
1616476500000|2021-03-23 05:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|984
1616476800000|2021-03-23 05:20:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|387
1616477100000|2021-03-23 05:25:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|88
1616477400000|2021-03-23 05:30:00|||||||||16
1616477700000|2021-03-23 05:35:00|||||||||314
1616478000000|2021-03-23 05:40:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|34
1616478300000|2021-03-23 05:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|346
1616478600000|2021-03-23 05:50:00|||||||||91
1616478900000|2021-03-23 05:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1010
1616479200000|2021-03-23 06:00:00|||||||||66
1616479500000|2021-03-23 06:05:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|15
1616479800000|2021-03-23 06:10:00|||||||||71
1616480100000|2021-03-23 06:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1957
1616480400000|2021-03-23 06:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|329
1616480700000|2021-03-23 06:25:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|743
1616481000000|2021-03-23 06:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|928
1616481300000|2021-03-23 06:35:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1093
1616481600000|2021-03-23 06:40:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|497
1616481900000|2021-03-23 06:45:00|||||||||85
1616482200000|2021-03-23 06:50:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1038
1616482500000|2021-03-23 06:55:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|2975
1616482800000|2021-03-23 07:00:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|1601
1616483100000|2021-03-23 07:05:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1735
1616483400000|2021-03-23 07:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|900
1616483700000|2021-03-23 07:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|279
1616484000000|2021-03-23 07:20:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|895
1616484300000|2021-03-23 07:25:00|13166.8|13162.8|13170|13166|13170|13166|13166.8|13162.8|3732
1616484600000|2021-03-23 07:30:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5220
1616484900000|2021-03-23 07:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1437
1616485200000|2021-03-23 07:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|748
1616485500000|2021-03-23 07:45:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13168.4|13164.4|3231
1616485800000|2021-03-23 07:50:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2680
1616486100000|2021-03-23 07:55:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|1005
1616486400000|2021-03-23 08:00:00|13173.1|13169.1|13180.9|13176.9|13182.5|13178.5|13173.1|13169.1|7502
1616486700000|2021-03-23 08:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3268
1616487000000|2021-03-23 08:10:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13179.3|13175.3|6788
1616487300000|2021-03-23 08:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2333
1616487600000|2021-03-23 08:20:00|13180.9|13176.9|13184|13180|13185.6|13181.6|13180.9|13176.9|3826
1616487900000|2021-03-23 08:25:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4871
1616488200000|2021-03-23 08:30:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|4289
1616488500000|2021-03-23 08:35:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|2980
1616488800000|2021-03-23 08:40:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1166
1616489100000|2021-03-23 08:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1180
1616489400000|2021-03-23 08:50:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|3599
1616489700000|2021-03-23 08:55:00|13184|13180|13184|13180|13184|13180|13184|13180|712
1616490000000|2021-03-23 09:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|5168
1616490300000|2021-03-23 09:05:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2152
1616490600000|2021-03-23 09:10:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2451
1616490900000|2021-03-23 09:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|3233
1616491200000|2021-03-23 09:20:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|3059
1616491500000|2021-03-23 09:25:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|2574
1616491800000|2021-03-23 09:30:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|5143
1616492100000|2021-03-23 09:35:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|2005
1616492400000|2021-03-23 09:40:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|828
1616492700000|2021-03-23 09:45:00|13187.2|13183.2|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|4746
1616493000000|2021-03-23 09:50:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|5063
1616493300000|2021-03-23 09:55:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|5765
1616493600000|2021-03-23 10:00:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1902
1616493900000|2021-03-23 10:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4059
1616494200000|2021-03-23 10:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|1886
1616494500000|2021-03-23 10:15:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1371
1616494800000|2021-03-23 10:20:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|3696
1616495100000|2021-03-23 10:25:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1402
1616495400000|2021-03-23 10:30:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|2549
1616495700000|2021-03-23 10:35:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3435
1616496000000|2021-03-23 10:40:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1004
1616496300000|2021-03-23 10:45:00|13196.5|13192.5|13202.8|13198.8|13202.8|13198.8|13195|13191|10075
1616496600000|2021-03-23 10:50:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|5437
1616496900000|2021-03-23 10:55:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13196.5|13192.5|3972
1616497200000|2021-03-23 11:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4849
1616497500000|2021-03-23 11:05:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|2349
1616497800000|2021-03-23 11:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|4035
1616498100000|2021-03-23 11:15:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1636
1616498400000|2021-03-23 11:20:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3584
1616498700000|2021-03-23 11:25:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3329
1616499000000|2021-03-23 11:30:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4525
1616499300000|2021-03-23 11:35:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2888
1616499600000|2021-03-23 11:40:00|13195|13191|13195|13191|13195|13191|13195|13191|1949
1616499900000|2021-03-23 11:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|5660
1616500200000|2021-03-23 11:50:00|||||||||1480
1616500500000|2021-03-23 11:55:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4240
1616500800000|2021-03-23 12:00:00|13190.3|13186.3|13195|13191|13195|13191|13190.3|13186.3|4244
1616501100000|2021-03-23 12:05:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|4146
1616501400000|2021-03-23 12:10:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13184|13180|6752
1616501700000|2021-03-23 12:15:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13184|13180|3594
1616502000000|2021-03-23 12:20:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|6060
1616502300000|2021-03-23 12:25:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4235
1616502600000|2021-03-23 12:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3112
1616502900000|2021-03-23 12:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3242
1616503200000|2021-03-23 12:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2452
1616503500000|2021-03-23 12:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|4731
1616503800000|2021-03-23 12:50:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2045
1616504100000|2021-03-23 12:55:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2628
1616504400000|2021-03-23 13:00:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|3933
1616504700000|2021-03-23 13:05:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|3404
1616505000000|2021-03-23 13:10:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1792
1616505300000|2021-03-23 13:15:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3771
1616505600000|2021-03-23 13:20:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|3381
1616505900000|2021-03-23 13:25:00|13179.3|13175.3|13184|13180|13184|13180|13179.3|13175.3|2701
1616506200000|2021-03-23 13:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2596
1616506500000|2021-03-23 13:35:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|5654
1616506800000|2021-03-23 13:40:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2345
1616507100000|2021-03-23 13:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3361
1616507400000|2021-03-23 13:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|9592
1616507700000|2021-03-23 13:55:00|||||||||3109
1616508000000|2021-03-23 14:00:00|13177.8|13173.8|13176.2|13172.2|13180.9|13176.9|13174.7|13170.7|8882
1616508300000|2021-03-23 14:05:00|13177|13173|13180.9|13176.9|13180.9|13176.9|13177|13173|4054
1616508600000|2021-03-23 14:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2909
1616508900000|2021-03-23 14:15:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|3880
1616509200000|2021-03-23 14:20:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3360
1616509500000|2021-03-23 14:25:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2130
1616509800000|2021-03-23 14:30:00|13177.8|13173.8|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|2111
1616510100000|2021-03-23 14:35:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|3461
1616510400000|2021-03-23 14:40:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|5470
1616510700000|2021-03-23 14:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|3575
1616511000000|2021-03-23 14:50:00|13184|13180|13184|13180|13187.2|13183.2|13182.5|13178.5|6238
1616511300000|2021-03-23 14:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|4206
1616511600000|2021-03-23 15:00:00|13180.9|13176.9|13185.6|13181.6|13187.2|13183.2|13180.9|13176.9|6949
1616511900000|2021-03-23 15:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2890
1616512200000|2021-03-23 15:10:00|13180.9|13176.9|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|4473
1616512500000|2021-03-23 15:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|3089
1616512800000|2021-03-23 15:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5068
1616513100000|2021-03-23 15:25:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2277
1616513400000|2021-03-23 15:30:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2222
1616513700000|2021-03-23 15:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1721
1616514000000|2021-03-23 15:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|4211
1616514300000|2021-03-23 15:45:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|992
1616514600000|2021-03-23 15:50:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2017
1616514900000|2021-03-23 15:55:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2388
1616515200000|2021-03-23 16:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1953
1616515500000|2021-03-23 16:05:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1595
1616515800000|2021-03-23 16:10:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|3706
1616516100000|2021-03-23 16:15:00|13182.5|13178.5|13187.2|13183.2|13187.2|13183.2|13182.5|13178.5|5345
1616516400000|2021-03-23 16:20:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2893
1616516700000|2021-03-23 16:25:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|4209
1616517000000|2021-03-23 16:30:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1832
1616517300000|2021-03-23 16:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1580
1616517600000|2021-03-23 16:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1968
1616517900000|2021-03-23 16:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2270
1616518200000|2021-03-23 16:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1357
1616518500000|2021-03-23 16:55:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|2513
1616518800000|2021-03-23 17:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2375
1616519100000|2021-03-23 17:05:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2612
1616519400000|2021-03-23 17:10:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1480
1616519700000|2021-03-23 17:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2370
1616520000000|2021-03-23 17:20:00|13184|13180|13184|13180|13184|13180|13184|13180|414
1616520300000|2021-03-23 17:25:00|||||||||1189
1616520600000|2021-03-23 17:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|5127
1616520900000|2021-03-23 17:35:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1874
1616521200000|2021-03-23 17:40:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|720
1616521500000|2021-03-23 17:45:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|8815
1616521800000|2021-03-23 17:50:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1547
1616522100000|2021-03-23 17:55:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4010
1616522400000|2021-03-23 18:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3410
1616522700000|2021-03-23 18:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4372
1616523000000|2021-03-23 18:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1674
1616523300000|2021-03-23 18:15:00|||||||||655
1616523600000|2021-03-23 18:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1835
1616523900000|2021-03-23 18:25:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|1220
1616524200000|2021-03-23 18:30:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1062
1616524500000|2021-03-23 18:35:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2441
1616524800000|2021-03-23 18:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2388
1616525100000|2021-03-23 18:45:00|||||||||1673
1616525400000|2021-03-23 18:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1531
1616525700000|2021-03-23 18:55:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3040
1616526000000|2021-03-23 19:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2951
1616526300000|2021-03-23 19:05:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1887
1616526600000|2021-03-23 19:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3134
1616526900000|2021-03-23 19:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2991
1616527200000|2021-03-23 19:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|4963
1616527500000|2021-03-23 19:25:00|13202.8|13198.8|13202.8|13198.8|13205.9|13201.9|13201.2|13197.2|5328
1616527800000|2021-03-23 19:30:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|6654
1616528100000|2021-03-23 19:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|4935
1616528400000|2021-03-23 19:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3440
1616528700000|2021-03-23 19:45:00|13207.5|13203.5|13204.3|13200.3|13209|13205|13204.3|13200.3|4509
1616529000000|2021-03-23 19:50:00|13205.9|13201.9|13209|13205|13209|13205|13204.3|13200.3|4483
1616529300000|2021-03-23 19:55:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|4571
1616529600000|2021-03-23 20:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|7365
1616529900000|2021-03-23 20:05:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|4004
1616530200000|2021-03-23 20:10:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|7232
1616530500000|2021-03-23 20:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2635
1616530800000|2021-03-23 20:20:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1017
1616531100000|2021-03-23 20:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|4790
1616531400000|2021-03-23 20:30:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|1807
1616531700000|2021-03-23 20:35:00|||||||||1480
1616532000000|2021-03-23 20:40:00|13201.2|13197.2|13205.9|13201.9|13205.9|13201.9|13201.2|13197.2|2361
1616532300000|2021-03-23 20:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3625
1616532600000|2021-03-23 20:50:00|13206.7|13202.7|13205.9|13201.9|13206.7|13202.7|13205.9|13201.9|3395
1616532900000|2021-03-23 20:55:00|13205.1|13201.1|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2898
1616536800000|2021-03-23 22:00:00|13203.6|13199.6|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|2234
1616537100000|2021-03-23 22:05:00|13209|13205|13209|13205|13209|13205|13209|13205|526
1616537400000|2021-03-23 22:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|185
1616537700000|2021-03-23 22:15:00|||||||||26
1616538000000|2021-03-23 22:20:00|||||||||51
1616538300000|2021-03-23 22:25:00|||||||||57
1616538600000|2021-03-23 22:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|150
1616538900000|2021-03-23 22:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|485
1616539200000|2021-03-23 22:40:00|||||||||248
1616539500000|2021-03-23 22:45:00|||||||||46
1616539800000|2021-03-23 22:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|296
1616540100000|2021-03-23 22:55:00|||||||||188
1616540400000|2021-03-23 23:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|980
1616540700000|2021-03-23 23:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|854
1616541000000|2021-03-23 23:10:00|13209|13205|13209|13205|13209|13205|13209|13205|817
1616541300000|2021-03-23 23:15:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1341
1616541600000|2021-03-23 23:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|992
1616541900000|2021-03-23 23:25:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|690
1616542200000|2021-03-23 23:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2256
1616542500000|2021-03-23 23:35:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1161
1616542800000|2021-03-23 23:40:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|694
1616543100000|2021-03-23 23:45:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|1424
1616543400000|2021-03-23 23:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1113
1616543700000|2021-03-23 23:55:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|1072
1616544000000|2021-03-24 00:00:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2194
1616544300000|2021-03-24 00:05:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13209|13205|3938
1616544600000|2021-03-24 00:10:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1879
1616544900000|2021-03-24 00:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1282
1616545200000|2021-03-24 00:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|761
1616545500000|2021-03-24 00:25:00|13212.9|13208.9|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|935
1616545800000|2021-03-24 00:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|132
1616546100000|2021-03-24 00:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1101
1616546400000|2021-03-24 00:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|484
1616546700000|2021-03-24 00:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|401
1616547000000|2021-03-24 00:50:00|13215.3|13211.3|13220|13216|13220|13216|13215.3|13211.3|3756
1616547300000|2021-03-24 00:55:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|5021
1616547600000|2021-03-24 01:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1033
1616547900000|2021-03-24 01:05:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2979
1616548200000|2021-03-24 01:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|852
1616548500000|2021-03-24 01:15:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1956
1616548800000|2021-03-24 01:20:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1270
1616549100000|2021-03-24 01:25:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|93
1616549400000|2021-03-24 01:30:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|483
1616549700000|2021-03-24 01:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5149
1616550000000|2021-03-24 01:40:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|204
1616550300000|2021-03-24 01:45:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|957
1616550600000|2021-03-24 01:50:00|||||||||789
1616550900000|2021-03-24 01:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|732
1616551200000|2021-03-24 02:00:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|314
1616551500000|2021-03-24 02:05:00|13220|13216|13220|13216|13220|13216|13220|13216|702
1616551800000|2021-03-24 02:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|441
1616552100000|2021-03-24 02:15:00|13220|13216|13220|13216|13220|13216|13220|13216|658
1616552400000|2021-03-24 02:20:00|||||||||159
1616552700000|2021-03-24 02:25:00|||||||||644
1616553000000|2021-03-24 02:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1788
1616553300000|2021-03-24 02:35:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2094
1616553600000|2021-03-24 02:40:00|||||||||738
1616553900000|2021-03-24 02:45:00|||||||||311
1616554200000|2021-03-24 02:50:00|||||||||78
1616554500000|2021-03-24 02:55:00|||||||||152
1616554800000|2021-03-24 03:00:00|||||||||253
1616555100000|2021-03-24 03:05:00|||||||||279
1616555400000|2021-03-24 03:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1969
1616555700000|2021-03-24 03:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2796
1616556000000|2021-03-24 03:20:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|6919
1616556300000|2021-03-24 03:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|884
1616556600000|2021-03-24 03:30:00|||||||||472
1616556900000|2021-03-24 03:35:00|||||||||92
1616557200000|2021-03-24 03:40:00|||||||||1868
1616557500000|2021-03-24 03:45:00|||||||||212
1616557800000|2021-03-24 03:50:00|||||||||410
1616558100000|2021-03-24 03:55:00|||||||||175
1616558400000|2021-03-24 04:00:00|||||||||976
1616558700000|2021-03-24 04:05:00|||||||||1670
1616559000000|2021-03-24 04:10:00|||||||||203
1616559300000|2021-03-24 04:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3262
1616559600000|2021-03-24 04:20:00|||||||||283
1616559900000|2021-03-24 04:25:00|||||||||65
1616560200000|2021-03-24 04:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|759
1616560500000|2021-03-24 04:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|738
1616560800000|2021-03-24 04:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2255
1616561100000|2021-03-24 04:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|355
1616561400000|2021-03-24 04:50:00|||||||||173
1616561700000|2021-03-24 04:55:00|||||||||470
1616562000000|2021-03-24 05:00:00|||||||||423
1616562300000|2021-03-24 05:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2490
1616562600000|2021-03-24 05:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|890
1616562900000|2021-03-24 05:15:00|||||||||1168
1616563200000|2021-03-24 05:20:00|||||||||38
1616563500000|2021-03-24 05:25:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1112
1616563800000|2021-03-24 05:30:00|||||||||191
1616564100000|2021-03-24 05:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2526
1616564400000|2021-03-24 05:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1003
1616564700000|2021-03-24 05:45:00|||||||||13
1616565000000|2021-03-24 05:50:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1330
1616565300000|2021-03-24 05:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|945
1616565600000|2021-03-24 06:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|4512
1616565900000|2021-03-24 06:05:00|13218.4|13214.4|13223.1|13219.1|13223.1|13219.1|13218.4|13214.4|1719
1616566200000|2021-03-24 06:10:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|314
1616566500000|2021-03-24 06:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|955
1616566800000|2021-03-24 06:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|915
1616567100000|2021-03-24 06:25:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|2067
1616567400000|2021-03-24 06:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|627
1616567700000|2021-03-24 06:35:00|||||||||775
1616568000000|2021-03-24 06:40:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1465
1616568300000|2021-03-24 06:45:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1898
1616568600000|2021-03-24 06:50:00|||||||||1273
1616568900000|2021-03-24 06:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|2657
1616569200000|2021-03-24 07:00:00|13220|13216|13213.7|13209.7|13221.5|13217.5|13213.7|13209.7|2559
1616569500000|2021-03-24 07:05:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|3468
1616569800000|2021-03-24 07:10:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2585
1616570100000|2021-03-24 07:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2084
1616570400000|2021-03-24 07:20:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1847
1616570700000|2021-03-24 07:25:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|868
1616571000000|2021-03-24 07:30:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|2652
1616571300000|2021-03-24 07:35:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2976
1616571600000|2021-03-24 07:40:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|3026
1616571900000|2021-03-24 07:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|2230
1616572200000|2021-03-24 07:50:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|2942
1616572500000|2021-03-24 07:55:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|703
1616572800000|2021-03-24 08:00:00|13221.5|13217.5|13220|13216|13224.7|13220.7|13220|13216|2189
1616573100000|2021-03-24 08:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2181
1616573400000|2021-03-24 08:10:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|3182
1616573700000|2021-03-24 08:15:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|2948
1616574000000|2021-03-24 08:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1283
1616574300000|2021-03-24 08:25:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13209|13205|4259
1616574600000|2021-03-24 08:30:00|13209|13205|13205.9|13201.9|13209|13205|13202.8|13198.8|9281
1616574900000|2021-03-24 08:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3589
1616575200000|2021-03-24 08:40:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|2437
1616575500000|2021-03-24 08:45:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|4569
1616575800000|2021-03-24 08:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1210
1616576100000|2021-03-24 08:55:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|1496
1616576400000|2021-03-24 09:00:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|2406
1616576700000|2021-03-24 09:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|811
1616577000000|2021-03-24 09:10:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|3908
1616577300000|2021-03-24 09:15:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|771
1616577600000|2021-03-24 09:20:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2687
1616577900000|2021-03-24 09:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2296
1616578200000|2021-03-24 09:30:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|3253
1616578500000|2021-03-24 09:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3054
1616578800000|2021-03-24 09:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3819
1616579100000|2021-03-24 09:45:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1479
1616579400000|2021-03-24 09:50:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2480
1616579700000|2021-03-24 09:55:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|1782
1616580000000|2021-03-24 10:00:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|1835
1616580300000|2021-03-24 10:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2342
1616580600000|2021-03-24 10:10:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|6298
1616580900000|2021-03-24 10:15:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2340
1616581200000|2021-03-24 10:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|4681
1616581500000|2021-03-24 10:25:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|3246
1616581800000|2021-03-24 10:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1946
1616582100000|2021-03-24 10:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3674
1616582400000|2021-03-24 10:40:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|3330
1616582700000|2021-03-24 10:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|1819
1616583000000|2021-03-24 10:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|900
1616583300000|2021-03-24 10:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|4390
1616583600000|2021-03-24 11:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|2210
1616583900000|2021-03-24 11:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1756
1616584200000|2021-03-24 11:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2581
1616584500000|2021-03-24 11:15:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|6740
1616584800000|2021-03-24 11:20:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|2286
1616585100000|2021-03-24 11:25:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|5406
1616585400000|2021-03-24 11:30:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|6447
1616585700000|2021-03-24 11:35:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2980
1616586000000|2021-03-24 11:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1197
1616586300000|2021-03-24 11:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1547
1616586600000|2021-03-24 11:50:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|959
1616586900000|2021-03-24 11:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1968
1616587200000|2021-03-24 12:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|795
1616587500000|2021-03-24 12:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1719
1616587800000|2021-03-24 12:10:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3856
1616588100000|2021-03-24 12:15:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1509
1616588400000|2021-03-24 12:20:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|3650
1616588700000|2021-03-24 12:25:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|8438
1616589000000|2021-03-24 12:30:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5739
1616589300000|2021-03-24 12:35:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1229
1616589600000|2021-03-24 12:40:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|2923
1616589900000|2021-03-24 12:45:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13198.1|13194.1|4529
1616590200000|2021-03-24 12:50:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1516
1616590500000|2021-03-24 12:55:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1454
1616590800000|2021-03-24 13:00:00|13201.2|13197.2|13193.4|13189.4|13201.2|13197.2|13191.8|13187.8|5601
1616591100000|2021-03-24 13:05:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|11036
1616591400000|2021-03-24 13:10:00|13195|13191|13188.7|13184.7|13195|13191|13188.7|13184.7|8651
1616591700000|2021-03-24 13:15:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|6707
1616592000000|2021-03-24 13:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|9898
1616592300000|2021-03-24 13:25:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|9221
1616592600000|2021-03-24 13:30:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|6510
1616592900000|2021-03-24 13:35:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|8070
1616593200000|2021-03-24 13:40:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|6663
1616593500000|2021-03-24 13:45:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4669
1616593800000|2021-03-24 13:50:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|6923
1616594100000|2021-03-24 13:55:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|2592
1616594400000|2021-03-24 14:00:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|4182
1616594700000|2021-03-24 14:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1833
1616595000000|2021-03-24 14:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|5019
1616595300000|2021-03-24 14:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2576
1616595600000|2021-03-24 14:20:00|13193.4|13189.4|13190.3|13186.3|13195|13191|13190.3|13186.3|5405
1616595900000|2021-03-24 14:25:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2700
1616596200000|2021-03-24 14:30:00|13189.5|13185.5|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|8463
1616596500000|2021-03-24 14:35:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|3077
1616596800000|2021-03-24 14:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|420
1616597100000|2021-03-24 14:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1799
1616597400000|2021-03-24 14:50:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|4176
1616597700000|2021-03-24 14:55:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|3560
1616598000000|2021-03-24 15:00:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|3937
1616598300000|2021-03-24 15:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4479
1616598600000|2021-03-24 15:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|2381
1616598900000|2021-03-24 15:15:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|5146
1616599200000|2021-03-24 15:20:00|13193.4|13189.4|13195|13191|13195|13191|13192.6|13188.6|4091
1616599500000|2021-03-24 15:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3010
1616599800000|2021-03-24 15:30:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3539
1616600100000|2021-03-24 15:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3836
1616600400000|2021-03-24 15:40:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|4366
1616600700000|2021-03-24 15:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2367
1616601000000|2021-03-24 15:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|702
1616601300000|2021-03-24 15:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2984
1616601600000|2021-03-24 16:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2616
1616601900000|2021-03-24 16:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2262
1616602200000|2021-03-24 16:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1313
1616602500000|2021-03-24 16:15:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2390
1616602800000|2021-03-24 16:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|2680
1616603100000|2021-03-24 16:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3145
1616603400000|2021-03-24 16:30:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2465
1616603700000|2021-03-24 16:35:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|6167
1616604000000|2021-03-24 16:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3360
1616604300000|2021-03-24 16:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3612
1616604600000|2021-03-24 16:50:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|4482
1616604900000|2021-03-24 16:55:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|7644
1616605200000|2021-03-24 17:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|7509
1616605500000|2021-03-24 17:05:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|4069
1616605800000|2021-03-24 17:10:00|13191.8|13187.8|13195|13191|13195|13191|13190.3|13186.3|6963
1616606100000|2021-03-24 17:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|3435
1616606400000|2021-03-24 17:20:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1783
1616606700000|2021-03-24 17:25:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|6605
1616607000000|2021-03-24 17:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2585
1616607300000|2021-03-24 17:35:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1478
1616607600000|2021-03-24 17:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2529
1616607900000|2021-03-24 17:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|5069
1616608200000|2021-03-24 17:50:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|4484
1616608500000|2021-03-24 17:55:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|7131
1616608800000|2021-03-24 18:00:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|3409
1616609100000|2021-03-24 18:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3142
1616609400000|2021-03-24 18:10:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3891
1616609700000|2021-03-24 18:15:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3261
1616610000000|2021-03-24 18:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|998
1616610300000|2021-03-24 18:25:00|13206.7|13202.7|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|4053
1616610600000|2021-03-24 18:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|6121
1616610900000|2021-03-24 18:35:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|5746
1616611200000|2021-03-24 18:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3211
1616611500000|2021-03-24 18:45:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|3510
1616611800000|2021-03-24 18:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1231
1616612100000|2021-03-24 18:55:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|7526
1616612400000|2021-03-24 19:00:00|13211.4|13207.4|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|6690
1616612700000|2021-03-24 19:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|3677
1616613000000|2021-03-24 19:10:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|3533
1616613300000|2021-03-24 19:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|3022
1616613600000|2021-03-24 19:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2379
1616613900000|2021-03-24 19:25:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1456
1616614200000|2021-03-24 19:30:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1396
1616614500000|2021-03-24 19:35:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|447
1616614800000|2021-03-24 19:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|766
1616615100000|2021-03-24 19:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|2703
1616615400000|2021-03-24 19:50:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|3365
1616615700000|2021-03-24 19:55:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|6386
1616616000000|2021-03-24 20:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2678
1616616300000|2021-03-24 20:05:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4715
1616616600000|2021-03-24 20:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1374
1616616900000|2021-03-24 20:15:00|||||||||1330
1616617200000|2021-03-24 20:20:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|5018
1616617500000|2021-03-24 20:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2862
1616617800000|2021-03-24 20:30:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1083
1616618100000|2021-03-24 20:35:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1891
1616618400000|2021-03-24 20:40:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|4934
1616618700000|2021-03-24 20:45:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2417
1616619000000|2021-03-24 20:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1241
1616619300000|2021-03-24 20:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|4430
1616623200000|2021-03-24 22:00:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1010
1616623500000|2021-03-24 22:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|365
1616623800000|2021-03-24 22:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|740
1616624100000|2021-03-24 22:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|633
1616624400000|2021-03-24 22:20:00|||||||||31
1616624700000|2021-03-24 22:25:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|698
1616625000000|2021-03-24 22:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|123
1616625300000|2021-03-24 22:35:00|||||||||33
1616625600000|2021-03-24 22:40:00|||||||||40
1616625900000|2021-03-24 22:45:00|||||||||75
1616626200000|2021-03-24 22:50:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1306
1616626500000|2021-03-24 22:55:00|||||||||134
1616626800000|2021-03-24 23:00:00|||||||||343
1616627100000|2021-03-24 23:05:00|||||||||39
1616627400000|2021-03-24 23:10:00|||||||||75
1616627700000|2021-03-24 23:15:00|||||||||36
1616628000000|2021-03-24 23:20:00|||||||||71
1616628300000|2021-03-24 23:25:00|||||||||37
1616628600000|2021-03-24 23:30:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|2282
1616628900000|2021-03-24 23:35:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|463
1616629200000|2021-03-24 23:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1146
1616629500000|2021-03-24 23:45:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1648
1616629800000|2021-03-24 23:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|394
1616630100000|2021-03-24 23:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|717
1616630400000|2021-03-25 00:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|414
1616630700000|2021-03-25 00:05:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1440
1616631000000|2021-03-25 00:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|538
1616631300000|2021-03-25 00:15:00|||||||||330
1616631600000|2021-03-25 00:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|658
1616631900000|2021-03-25 00:25:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|891
1616632200000|2021-03-25 00:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|175
1616632500000|2021-03-25 00:35:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|3386
1616632800000|2021-03-25 00:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|1454
1616633100000|2021-03-25 00:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|432
1616633400000|2021-03-25 00:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|472
1616633700000|2021-03-25 00:55:00|||||||||380
1616634000000|2021-03-25 01:00:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|996
1616634300000|2021-03-25 01:05:00|||||||||163
1616634600000|2021-03-25 01:10:00|||||||||387
1616634900000|2021-03-25 01:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|584
1616635200000|2021-03-25 01:20:00|13209|13205|13209|13205|13209|13205|13209|13205|308
1616635500000|2021-03-25 01:25:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1095
1616635800000|2021-03-25 01:30:00|13207.5|13203.5|13199.7|13195.7|13207.5|13203.5|13196.5|13192.5|6192
1616636100000|2021-03-25 01:35:00|13198.1|13194.1|13202.8|13198.8|13204.3|13200.3|13196.5|13192.5|6014
1616636400000|2021-03-25 01:40:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|2006
1616636700000|2021-03-25 01:45:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2111
1616637000000|2021-03-25 01:50:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|667
1616637300000|2021-03-25 01:55:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|706
1616637600000|2021-03-25 02:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|416
1616637900000|2021-03-25 02:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1402
1616638200000|2021-03-25 02:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|456
1616638500000|2021-03-25 02:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|833
1616638800000|2021-03-25 02:20:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|765
1616639100000|2021-03-25 02:25:00|||||||||559
1616639400000|2021-03-25 02:30:00|||||||||329
1616639700000|2021-03-25 02:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|951
1616640000000|2021-03-25 02:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|642
1616640300000|2021-03-25 02:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1065
1616640600000|2021-03-25 02:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|358
1616640900000|2021-03-25 02:55:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|649
1616641200000|2021-03-25 03:00:00|||||||||186
1616641500000|2021-03-25 03:05:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1371
1616641800000|2021-03-25 03:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|497
1616642100000|2021-03-25 03:15:00|||||||||250
1616642400000|2021-03-25 03:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1044
1616642700000|2021-03-25 03:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|674
1616643000000|2021-03-25 03:30:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|598
1616643300000|2021-03-25 03:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1328
1616643600000|2021-03-25 03:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1843
1616643900000|2021-03-25 03:45:00|||||||||564
1616644200000|2021-03-25 03:50:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13202|13198|677
1616644500000|2021-03-25 03:55:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1138
1616644800000|2021-03-25 04:00:00|||||||||370
1616645100000|2021-03-25 04:05:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1733
1616645400000|2021-03-25 04:10:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|2900
1616645700000|2021-03-25 04:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|699
1616646000000|2021-03-25 04:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|26
1616646300000|2021-03-25 04:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|718
1616646600000|2021-03-25 04:30:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|1603
1616646900000|2021-03-25 04:35:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|258
1616647200000|2021-03-25 04:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1315
1616647500000|2021-03-25 04:45:00|||||||||119
1616647800000|2021-03-25 04:50:00|||||||||9
1616648100000|2021-03-25 04:55:00|||||||||109
1616648400000|2021-03-25 05:00:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|627
1616648700000|2021-03-25 05:05:00|||||||||60
1616649000000|2021-03-25 05:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|153
1616649300000|2021-03-25 05:15:00|||||||||100
1616649600000|2021-03-25 05:20:00|||||||||16
1616649900000|2021-03-25 05:25:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1033
1616650200000|2021-03-25 05:30:00|13209|13205|13209|13205|13209|13205|13209|13205|781
1616650500000|2021-03-25 05:35:00|||||||||91
1616650800000|2021-03-25 05:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1637
1616651100000|2021-03-25 05:45:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1509
1616651400000|2021-03-25 05:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|467
1616651700000|2021-03-25 05:55:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|681
1616652000000|2021-03-25 06:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|740
1616652300000|2021-03-25 06:05:00|13209|13205|13209|13205|13209|13205|13209|13205|689
1616652600000|2021-03-25 06:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1258
1616652900000|2021-03-25 06:15:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|641
1616653200000|2021-03-25 06:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1343
1616653500000|2021-03-25 06:25:00|13208.3|13204.3|13209|13205|13210.6|13206.6|13208.3|13204.3|1497
1616653800000|2021-03-25 06:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|391
1616654100000|2021-03-25 06:35:00|13209|13205|13209|13205|13209|13205|13209|13205|148
1616654400000|2021-03-25 06:40:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|220
1616654700000|2021-03-25 06:45:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|473
1616655000000|2021-03-25 06:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|462
1616655300000|2021-03-25 06:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|465
1616655600000|2021-03-25 07:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1966
1616655900000|2021-03-25 07:05:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|1603
1616656200000|2021-03-25 07:10:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1739
1616656500000|2021-03-25 07:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1667
1616656800000|2021-03-25 07:20:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|501
1616657100000|2021-03-25 07:25:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|962
1616657400000|2021-03-25 07:30:00|13209|13205|13209|13205|13209|13205|13209|13205|1594
1616657700000|2021-03-25 07:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|649
1616658000000|2021-03-25 07:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|810
1616658300000|2021-03-25 07:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|914
1616658600000|2021-03-25 07:50:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|1763
1616658900000|2021-03-25 07:55:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1131
1616659200000|2021-03-25 08:00:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|1693
1616659500000|2021-03-25 08:05:00|13209|13205|13209|13205|13212.2|13208.2|13209|13205|1778
1616659800000|2021-03-25 08:10:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1902
1616660100000|2021-03-25 08:15:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1509
1616660400000|2021-03-25 08:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2335
1616660700000|2021-03-25 08:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|2114
1616661000000|2021-03-25 08:30:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2021
1616661300000|2021-03-25 08:35:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1605
1616661600000|2021-03-25 08:40:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1435
1616661900000|2021-03-25 08:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1656
1616662200000|2021-03-25 08:50:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|976
1616662500000|2021-03-25 08:55:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|963
1616662800000|2021-03-25 09:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2290
1616663100000|2021-03-25 09:05:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|2065
1616663400000|2021-03-25 09:10:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2844
1616663700000|2021-03-25 09:15:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|1264
1616664000000|2021-03-25 09:20:00|13209|13205|13205.9|13201.9|13209|13205|13204.3|13200.3|1411
1616664300000|2021-03-25 09:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|579
1616664600000|2021-03-25 09:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2434
1616664900000|2021-03-25 09:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|441
1616665200000|2021-03-25 09:40:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|751
1616665500000|2021-03-25 09:45:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|4840
1616665800000|2021-03-25 09:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1253
1616666100000|2021-03-25 09:55:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2082
1616666400000|2021-03-25 10:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1312
1616666700000|2021-03-25 10:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|347
1616667000000|2021-03-25 10:10:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|484
1616667300000|2021-03-25 10:15:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1778
1616667600000|2021-03-25 10:20:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|622
1616667900000|2021-03-25 10:25:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1585
1616668200000|2021-03-25 10:30:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|1422
1616668500000|2021-03-25 10:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|290
1616668800000|2021-03-25 10:40:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1268
1616669100000|2021-03-25 10:45:00|13209|13205|13209|13205|13209|13205|13209|13205|774
1616669400000|2021-03-25 10:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1340
1616669700000|2021-03-25 10:55:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1470
1616670000000|2021-03-25 11:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1106
1616670300000|2021-03-25 11:05:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2878
1616670600000|2021-03-25 11:10:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|5537
1616670900000|2021-03-25 11:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1630
1616671200000|2021-03-25 11:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1820
1616671500000|2021-03-25 11:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|695
1616671800000|2021-03-25 11:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2868
1616672100000|2021-03-25 11:35:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|4446
1616672400000|2021-03-25 11:40:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|5028
1616672700000|2021-03-25 11:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1418
1616673000000|2021-03-25 11:50:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2528
1616673300000|2021-03-25 11:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2863
1616673600000|2021-03-25 12:00:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|5786
1616673900000|2021-03-25 12:05:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|4149
1616674200000|2021-03-25 12:10:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|2872
1616674500000|2021-03-25 12:15:00|13220|13216|13220|13216|13221.5|13217.5|13216.8|13212.8|3683
1616674800000|2021-03-25 12:20:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|4037
1616675100000|2021-03-25 12:25:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|2874
1616675400000|2021-03-25 12:30:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13215.3|13211.3|5740
1616675700000|2021-03-25 12:35:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|3076
1616676000000|2021-03-25 12:40:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|4741
1616676300000|2021-03-25 12:45:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3660
1616676600000|2021-03-25 12:50:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|8079
1616676900000|2021-03-25 12:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|4548
1616677200000|2021-03-25 13:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5573
1616677500000|2021-03-25 13:05:00|13230.9|13226.9|13226.2|13222.2|13230.9|13226.9|13226.2|13222.2|6129
1616677800000|2021-03-25 13:10:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3593
1616678100000|2021-03-25 13:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|2756
1616678400000|2021-03-25 13:20:00|13229.3|13225.3|13226.2|13222.2|13230.9|13226.9|13226.2|13222.2|3059
1616678700000|2021-03-25 13:25:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4029
1616679000000|2021-03-25 13:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4662
1616679300000|2021-03-25 13:35:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|3645
1616679600000|2021-03-25 13:40:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|4999
1616679900000|2021-03-25 13:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2366
1616680200000|2021-03-25 13:50:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|4624
1616680500000|2021-03-25 13:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|3811
1616680800000|2021-03-25 14:00:00|13230.9|13226.9|13224.7|13220.7|13230.9|13226.9|13221.5|13217.5|8833
1616681100000|2021-03-25 14:05:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|5621
1616681400000|2021-03-25 14:10:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4138
1616681700000|2021-03-25 14:15:00|13224.7|13220.7|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|4649
1616682000000|2021-03-25 14:20:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|5365
1616682300000|2021-03-25 14:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|8654
1616682600000|2021-03-25 14:30:00|13226.2|13222.2|13220|13216|13226.2|13222.2|13220|13216|10125
1616682900000|2021-03-25 14:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|11911
1616683200000|2021-03-25 14:40:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13220|13216|3259
1616683500000|2021-03-25 14:45:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|6241
1616683800000|2021-03-25 14:50:00|13223.1|13219.1|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|6114
1616684100000|2021-03-25 14:55:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1889
1616684400000|2021-03-25 15:00:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|3632
1616684700000|2021-03-25 15:05:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|6208
1616685000000|2021-03-25 15:10:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|5884
1616685300000|2021-03-25 15:15:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|4463
1616685600000|2021-03-25 15:20:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|10271
1616685900000|2021-03-25 15:25:00|13220|13216|13216.8|13212.8|13220|13216|13215.3|13211.3|7086
1616686200000|2021-03-25 15:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|8909
1616686500000|2021-03-25 15:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1663
1616686800000|2021-03-25 15:40:00|13213.7|13209.7|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|7513
1616687100000|2021-03-25 15:45:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|5950
1616687400000|2021-03-25 15:50:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|3517
1616687700000|2021-03-25 15:55:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|4944
1616688000000|2021-03-25 16:00:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3403
1616688300000|2021-03-25 16:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|2494
1616688600000|2021-03-25 16:10:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|8813
1616688900000|2021-03-25 16:15:00|||||||||2690
1616689200000|2021-03-25 16:20:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|9005
1616689500000|2021-03-25 16:25:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|5542
1616689800000|2021-03-25 16:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3033
1616690100000|2021-03-25 16:35:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3562
1616690400000|2021-03-25 16:40:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|2214
1616690700000|2021-03-25 16:45:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|8062
1616691000000|2021-03-25 16:50:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|4936
1616691300000|2021-03-25 16:55:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|6316
1616691600000|2021-03-25 17:00:00|13220|13216|13210.6|13206.6|13220|13216|13199.7|13195.7|18155
1616691900000|2021-03-25 17:05:00|13212.2|13208.2|13205.9|13201.9|13212.2|13208.2|13202.8|13198.8|15407
1616692200000|2021-03-25 17:10:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13205.9|13201.9|6673
1616692500000|2021-03-25 17:15:00|13207.5|13203.5|13195|13191|13207.5|13203.5|13191.8|13187.8|20009
1616692800000|2021-03-25 17:20:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|9287
1616693100000|2021-03-25 17:25:00|13193.4|13189.4|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|4384
1616693400000|2021-03-25 17:30:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|5947
1616693700000|2021-03-25 17:35:00|13198.1|13194.1|13204.3|13200.3|13204.3|13200.3|13198.1|13194.1|8731
1616694000000|2021-03-25 17:40:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|16939
1616694300000|2021-03-25 17:45:00|13212.2|13208.2|13207.5|13203.5|13213.7|13209.7|13207.5|13203.5|6564
1616694600000|2021-03-25 17:50:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|2111
1616694900000|2021-03-25 17:55:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|8155
1616695200000|2021-03-25 18:00:00|13209|13205|13209|13205|13210.6|13206.6|13205.9|13201.9|4204
1616695500000|2021-03-25 18:05:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|3052
1616695800000|2021-03-25 18:10:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|951
1616696100000|2021-03-25 18:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|4009
1616696400000|2021-03-25 18:20:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|8706
1616696700000|2021-03-25 18:25:00|13209|13205|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|6691
1616697000000|2021-03-25 18:30:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|20424
1616697300000|2021-03-25 18:35:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2376
1616697600000|2021-03-25 18:40:00|13210.6|13206.6|13215.3|13211.3|13215.3|13211.3|13210.6|13206.6|5882
1616697900000|2021-03-25 18:45:00|13216.1|13212.1|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|3904
1616698200000|2021-03-25 18:50:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|2666
1616698500000|2021-03-25 18:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|8311
1616698800000|2021-03-25 19:00:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|7208
1616699100000|2021-03-25 19:05:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|3738
1616699400000|2021-03-25 19:10:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|4174
1616699700000|2021-03-25 19:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|763
1616700000000|2021-03-25 19:20:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2809
1616700300000|2021-03-25 19:25:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|3561
1616700600000|2021-03-25 19:30:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|3169
1616700900000|2021-03-25 19:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|241
1616701200000|2021-03-25 19:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3154
1616701500000|2021-03-25 19:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3038
1616701800000|2021-03-25 19:50:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|2442
1616702100000|2021-03-25 19:55:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|2309
1616702400000|2021-03-25 20:00:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2638
1616702700000|2021-03-25 20:05:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2796
1616703000000|2021-03-25 20:10:00|13205.9|13201.9|13210.6|13206.6|13212.2|13208.2|13204.3|13200.3|6899
1616703300000|2021-03-25 20:15:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|3276
1616703600000|2021-03-25 20:20:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1017
1616703900000|2021-03-25 20:25:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2586
1616704200000|2021-03-25 20:30:00|13205.9|13201.9|13199.7|13195.7|13205.9|13201.9|13199.7|13195.7|5790
1616704500000|2021-03-25 20:35:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2965
1616704800000|2021-03-25 20:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2619
1616705100000|2021-03-25 20:45:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|4633
1616705400000|2021-03-25 20:50:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3234
1616705700000|2021-03-25 20:55:00|13200.4|13196.4|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3021
1616709600000|2021-03-25 22:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1468
1616709900000|2021-03-25 22:05:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|643
1616710200000|2021-03-25 22:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|365
1616710500000|2021-03-25 22:15:00|||||||||101
1616710800000|2021-03-25 22:20:00|13200.4|13196.4|13201.2|13197.2|13201.2|13197.2|13200.4|13196.4|103
1616711100000|2021-03-25 22:25:00|||||||||324
1616711400000|2021-03-25 22:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|821
1616711700000|2021-03-25 22:35:00|||||||||816
1616712000000|2021-03-25 22:40:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|640
1616712300000|2021-03-25 22:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|300
1616712600000|2021-03-25 22:50:00|||||||||403
1616712900000|2021-03-25 22:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|717
1616713200000|2021-03-25 23:00:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|217
1616713500000|2021-03-25 23:05:00|||||||||8
1616713800000|2021-03-25 23:10:00|||||||||195
1616714100000|2021-03-25 23:15:00|||||||||266
1616714400000|2021-03-25 23:20:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1085
1616714700000|2021-03-25 23:25:00|||||||||260
1616715000000|2021-03-25 23:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|213
1616715300000|2021-03-25 23:35:00|13209|13205|13209|13205|13209|13205|13209|13205|1018
1616715600000|2021-03-25 23:40:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1173
1616715900000|2021-03-25 23:45:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1393
1616716200000|2021-03-25 23:50:00|||||||||20
1616716500000|2021-03-25 23:55:00|||||||||106
1616716800000|2021-03-26 00:00:00|13209|13205|13209|13205|13212.2|13208.2|13209|13205|1717
1616717100000|2021-03-26 00:05:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|799
1616717400000|2021-03-26 00:10:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|589
1616717700000|2021-03-26 00:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1640
1616718000000|2021-03-26 00:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|256
1616718300000|2021-03-26 00:25:00|||||||||11
1616718600000|2021-03-26 00:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|284
1616718900000|2021-03-26 00:35:00|||||||||162
1616719200000|2021-03-26 00:40:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|794
1616719500000|2021-03-26 00:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|233
1616719800000|2021-03-26 00:50:00|13209|13205|13209|13205|13209|13205|13209|13205|105
1616720100000|2021-03-26 00:55:00|||||||||447
1616720400000|2021-03-26 01:00:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1082
1616720700000|2021-03-26 01:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|419
1616721000000|2021-03-26 01:10:00|||||||||118
1616721300000|2021-03-26 01:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|274
1616721600000|2021-03-26 01:20:00|13209|13205|13209|13205|13209|13205|13209|13205|105
1616721900000|2021-03-26 01:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|462
1616722200000|2021-03-26 01:30:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1788
1616722500000|2021-03-26 01:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|173
1616722800000|2021-03-26 01:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|117
1616723100000|2021-03-26 01:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1748
1616723400000|2021-03-26 01:50:00|||||||||327
1616723700000|2021-03-26 01:55:00|||||||||59
1616724000000|2021-03-26 02:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|223
1616724300000|2021-03-26 02:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|268
1616724600000|2021-03-26 02:10:00|13209|13205|13209|13205|13209|13205|13209|13205|432
1616724900000|2021-03-26 02:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2499
1616725200000|2021-03-26 02:20:00|||||||||60
1616725500000|2021-03-26 02:25:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|218
1616725800000|2021-03-26 02:30:00|||||||||107
1616726100000|2021-03-26 02:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|483
1616726400000|2021-03-26 02:40:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|389
1616726700000|2021-03-26 02:45:00|||||||||13
1616727000000|2021-03-26 02:50:00|13209|13205|13209|13205|13209|13205|13209|13205|47
1616727300000|2021-03-26 02:55:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|81
1616727600000|2021-03-26 03:00:00|||||||||25
1616727900000|2021-03-26 03:05:00|||||||||2
1616728200000|2021-03-26 03:10:00|||||||||106
1616728500000|2021-03-26 03:15:00|||||||||2
1616728800000|2021-03-26 03:20:00|||||||||99
1616729100000|2021-03-26 03:25:00|||||||||56
1616729400000|2021-03-26 03:30:00|||||||||63
1616729700000|2021-03-26 03:35:00|||||||||5
1616730000000|2021-03-26 03:40:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|277
1616730300000|2021-03-26 03:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|291
1616730600000|2021-03-26 03:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|333
1616730900000|2021-03-26 03:55:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1158
1616731200000|2021-03-26 04:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|291
1616731500000|2021-03-26 04:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|586
1616731800000|2021-03-26 04:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1302
1616732100000|2021-03-26 04:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|366
1616732400000|2021-03-26 04:20:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13205.9|13201.9|5086
1616732700000|2021-03-26 04:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|1632
1616733000000|2021-03-26 04:30:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|3201
1616733300000|2021-03-26 04:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1004
1616733600000|2021-03-26 04:40:00|||||||||119
1616733900000|2021-03-26 04:45:00|||||||||877
1616734200000|2021-03-26 04:50:00|||||||||85
1616734500000|2021-03-26 04:55:00|||||||||1
1616734800000|2021-03-26 05:00:00|||||||||7
1616735100000|2021-03-26 05:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1067
1616735400000|2021-03-26 05:10:00|||||||||63
1616735700000|2021-03-26 05:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|158
1616736000000|2021-03-26 05:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|946
1616736300000|2021-03-26 05:25:00|||||||||187
1616736600000|2021-03-26 05:30:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1428
1616736900000|2021-03-26 05:35:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|825
1616737200000|2021-03-26 05:40:00|||||||||76
1616737500000|2021-03-26 05:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|654
1616737800000|2021-03-26 05:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|390
1616738100000|2021-03-26 05:55:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|625
1616738400000|2021-03-26 06:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|3262
1616738700000|2021-03-26 06:05:00|||||||||167
1616739000000|2021-03-26 06:10:00|||||||||137
1616739300000|2021-03-26 06:15:00|||||||||32
1616739600000|2021-03-26 06:20:00|13209|13205|13209|13205|13209|13205|13209|13205|1172
1616739900000|2021-03-26 06:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|366
1616740200000|2021-03-26 06:30:00|||||||||144
1616740500000|2021-03-26 06:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|806
1616740800000|2021-03-26 06:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1481
1616741100000|2021-03-26 06:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1013
1616741400000|2021-03-26 06:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1182
1616741700000|2021-03-26 06:55:00|||||||||62
1616742000000|2021-03-26 07:00:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|914
1616742300000|2021-03-26 07:05:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|896
1616742600000|2021-03-26 07:10:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1886
1616742900000|2021-03-26 07:15:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1553
1616743200000|2021-03-26 07:20:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1655
1616743500000|2021-03-26 07:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2119
1616743800000|2021-03-26 07:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1280
1616744100000|2021-03-26 07:35:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13193.4|13189.4|3858
1616744400000|2021-03-26 07:40:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|3074
1616744700000|2021-03-26 07:45:00|13193.4|13189.4|13188.7|13184.7|13193.4|13189.4|13188.7|13184.7|4588
1616745000000|2021-03-26 07:50:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|3330
1616745300000|2021-03-26 07:55:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|1814
1616745600000|2021-03-26 08:00:00|13193.4|13189.4|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3324
1616745900000|2021-03-26 08:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3312
1616746200000|2021-03-26 08:10:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2069
1616746500000|2021-03-26 08:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1537
1616746800000|2021-03-26 08:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1974
1616747100000|2021-03-26 08:25:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1768
1616747400000|2021-03-26 08:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13184|13180|7127
1616747700000|2021-03-26 08:35:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3199
1616748000000|2021-03-26 08:40:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|1885
1616748300000|2021-03-26 08:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1086
1616748600000|2021-03-26 08:50:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1433
1616748900000|2021-03-26 08:55:00|13188.7|13184.7|13184|13180|13190.3|13186.3|13184|13180|2914
1616749200000|2021-03-26 09:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2391
1616749500000|2021-03-26 09:05:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|1026
1616749800000|2021-03-26 09:10:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1448
1616750100000|2021-03-26 09:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1957
1616750400000|2021-03-26 09:20:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|702
1616750700000|2021-03-26 09:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|579
1616751000000|2021-03-26 09:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2075
1616751300000|2021-03-26 09:35:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4571
1616751600000|2021-03-26 09:40:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|2631
1616751900000|2021-03-26 09:45:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|363
1616752200000|2021-03-26 09:50:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2827
1616752500000|2021-03-26 09:55:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|3105
1616752800000|2021-03-26 10:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1823
1616753100000|2021-03-26 10:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|984
1616753400000|2021-03-26 10:10:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1606
1616753700000|2021-03-26 10:15:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|1412
1616754000000|2021-03-26 10:20:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|961
1616754300000|2021-03-26 10:25:00|13187.9|13183.9|13182.5|13178.5|13188.7|13184.7|13182.5|13178.5|2186
1616754600000|2021-03-26 10:30:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|6247
1616754900000|2021-03-26 10:35:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|5806
1616755200000|2021-03-26 10:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|924
1616755500000|2021-03-26 10:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3026
1616755800000|2021-03-26 10:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1610
1616756100000|2021-03-26 10:55:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|2315
1616756400000|2021-03-26 11:00:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|2980
1616756700000|2021-03-26 11:05:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|3270
1616757000000|2021-03-26 11:10:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|5098
1616757300000|2021-03-26 11:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1928
1616757600000|2021-03-26 11:20:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|4691
1616757900000|2021-03-26 11:25:00|13171.5|13167.5|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|2779
1616758200000|2021-03-26 11:30:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|4981
1616758500000|2021-03-26 11:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2868
1616758800000|2021-03-26 11:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2928
1616759100000|2021-03-26 11:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|5089
1616759400000|2021-03-26 11:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|759
1616759700000|2021-03-26 11:55:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1568
1616760000000|2021-03-26 12:00:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|2097
1616760300000|2021-03-26 12:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2048
1616760600000|2021-03-26 12:10:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3613
1616760900000|2021-03-26 12:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|997
1616761200000|2021-03-26 12:20:00|13174.7|13170.7|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|6236
1616761500000|2021-03-26 12:25:00|13173.1|13169.1|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|3620
1616761800000|2021-03-26 12:30:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|8080
1616762100000|2021-03-26 12:35:00|13180.9|13176.9|13182.5|13178.5|13187.2|13183.2|13179.3|13175.3|8214
1616762400000|2021-03-26 12:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|3072
1616762700000|2021-03-26 12:45:00|13180.9|13176.9|13179.3|13175.3|13184|13180|13179.3|13175.3|3791
1616763000000|2021-03-26 12:50:00|||||||||2676
1616763300000|2021-03-26 12:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|4414
1616763600000|2021-03-26 13:00:00|13177.8|13173.8|13184|13180|13185.6|13181.6|13177.8|13173.8|17500
1616763900000|2021-03-26 13:05:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4123
1616764200000|2021-03-26 13:10:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|10005
1616764500000|2021-03-26 13:15:00|13185.6|13181.6|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|4491
1616764800000|2021-03-26 13:20:00|13182.5|13178.5|13177.8|13173.8|13184|13180|13177.8|13173.8|7581
1616765100000|2021-03-26 13:25:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|3788
1616765400000|2021-03-26 13:30:00|13180.1|13176.1|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|3294
1616765700000|2021-03-26 13:35:00|13177.8|13173.8|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|3769
1616766000000|2021-03-26 13:40:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|4570
1616766300000|2021-03-26 13:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|6569
1616766600000|2021-03-26 13:50:00|13173.1|13169.1|13176.2|13172.2|13179.3|13175.3|13173.1|13169.1|4622
1616766900000|2021-03-26 13:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3117
1616767200000|2021-03-26 14:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|3691
1616767500000|2021-03-26 14:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|1076
1616767800000|2021-03-26 14:10:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3055
1616768100000|2021-03-26 14:15:00|13176.2|13172.2|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|5351
1616768400000|2021-03-26 14:20:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|8706
1616768700000|2021-03-26 14:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|3201
1616769000000|2021-03-26 14:30:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2790
1616769300000|2021-03-26 14:35:00|13182.5|13178.5|13187.2|13183.2|13187.2|13183.2|13182.5|13178.5|3015
1616769600000|2021-03-26 14:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|5151
1616769900000|2021-03-26 14:45:00|13188.7|13184.7|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|5960
1616770200000|2021-03-26 14:50:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|2775
1616770500000|2021-03-26 14:55:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|5201
1616770800000|2021-03-26 15:00:00|13191.8|13187.8|13187.2|13183.2|13191.8|13187.8|13185.6|13181.6|5608
1616771100000|2021-03-26 15:05:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|2596
1616771400000|2021-03-26 15:10:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|5215
1616771700000|2021-03-26 15:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|4532
1616772000000|2021-03-26 15:20:00|13195|13191|13199.7|13195.7|13201.2|13197.2|13195|13191|10091
1616772300000|2021-03-26 15:25:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|7642
1616772600000|2021-03-26 15:30:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|4131
1616772900000|2021-03-26 15:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3608
1616773200000|2021-03-26 15:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|3619
1616773500000|2021-03-26 15:45:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|4854
1616773800000|2021-03-26 15:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3756
1616774100000|2021-03-26 15:55:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|6495
1616774400000|2021-03-26 16:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|951
1616774700000|2021-03-26 16:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2808
1616775000000|2021-03-26 16:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|4096
1616775300000|2021-03-26 16:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|3002
1616775600000|2021-03-26 16:20:00|13195|13191|13190.3|13186.3|13195|13191|13190.3|13186.3|5708
1616775900000|2021-03-26 16:25:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|4281
1616776200000|2021-03-26 16:30:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|3523
1616776500000|2021-03-26 16:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2250
1616776800000|2021-03-26 16:40:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|553
1616777100000|2021-03-26 16:45:00|||||||||458
1616777400000|2021-03-26 16:50:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1046
1616777700000|2021-03-26 16:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2585
1616778000000|2021-03-26 17:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2535
1616778300000|2021-03-26 17:05:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1179
1616778600000|2021-03-26 17:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|968
1616778900000|2021-03-26 17:15:00|||||||||1322
1616779200000|2021-03-26 17:20:00|||||||||1441
1616779500000|2021-03-26 17:25:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|2084
1616779800000|2021-03-26 17:30:00|13184|13180|13184|13180|13184|13180|13184|13180|4547
1616780100000|2021-03-26 17:35:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1343
1616780400000|2021-03-26 17:40:00|13185.6|13181.6|13179.3|13175.3|13185.6|13181.6|13179.3|13175.3|4702
1616780700000|2021-03-26 17:45:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2555
1616781000000|2021-03-26 17:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1097
1616781300000|2021-03-26 17:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3591
1616781600000|2021-03-26 18:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1478
1616781900000|2021-03-26 18:05:00|13179.3|13175.3|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|5079
1616782200000|2021-03-26 18:10:00|13180.9|13176.9|13177.8|13173.8|13182.5|13178.5|13177.8|13173.8|4513
1616782500000|2021-03-26 18:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|5105
1616782800000|2021-03-26 18:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4283
1616783100000|2021-03-26 18:25:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3953
1616783400000|2021-03-26 18:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1910
1616783700000|2021-03-26 18:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|3508
1616784000000|2021-03-26 18:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2696
1616784300000|2021-03-26 18:45:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3391
1616784600000|2021-03-26 18:50:00|||||||||809
1616784900000|2021-03-26 18:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|4030
1616785200000|2021-03-26 19:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1966
1616785500000|2021-03-26 19:05:00|||||||||2055
1616785800000|2021-03-26 19:10:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|5617
1616786100000|2021-03-26 19:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1597
1616786400000|2021-03-26 19:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2092
1616786700000|2021-03-26 19:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2075
1616787000000|2021-03-26 19:30:00|||||||||800
1616787300000|2021-03-26 19:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1983
1616787600000|2021-03-26 19:40:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|3974
1616787900000|2021-03-26 19:45:00|||||||||614
1616788200000|2021-03-26 19:50:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1991
1616788500000|2021-03-26 19:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2044
1616788800000|2021-03-26 20:00:00|13172.3|13168.3|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|4855
1616789100000|2021-03-26 20:05:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4902
1616789400000|2021-03-26 20:10:00|||||||||907
1616789700000|2021-03-26 20:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1207
1616790000000|2021-03-26 20:20:00|13170|13166|13170|13166|13170|13166|13170|13166|750
1616790300000|2021-03-26 20:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2142
1616790600000|2021-03-26 20:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1163
1616790900000|2021-03-26 20:35:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|832
1616791200000|2021-03-26 20:40:00|||||||||1596
1616791500000|2021-03-26 20:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1280
1616791800000|2021-03-26 20:50:00|13168.4|13164.4|13165.3|13161.3|13170|13166|13165.3|13161.3|5350
1616792100000|2021-03-26 20:55:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|3543
1616968800000|2021-03-28 22:00:00|13173.1|13169.1|13176.2|13172.2|13179.3|13175.3|13171.5|13167.5|3388
1616969100000|2021-03-28 22:05:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1393
1616969400000|2021-03-28 22:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|358
1616969700000|2021-03-28 22:15:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|330
1616970000000|2021-03-28 22:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|2382
1616970300000|2021-03-28 22:25:00|||||||||179
1616970600000|2021-03-28 22:30:00|||||||||62
1616970900000|2021-03-28 22:35:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|1707
1616971200000|2021-03-28 22:40:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1304
1616971500000|2021-03-28 22:45:00|||||||||7
1616971800000|2021-03-28 22:50:00|||||||||8
1616972100000|2021-03-28 22:55:00|||||||||271
1616972400000|2021-03-28 23:00:00|||||||||88
1616972700000|2021-03-28 23:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|468
1616973000000|2021-03-28 23:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|949
1616973300000|2021-03-28 23:15:00|||||||||162
1616973600000|2021-03-28 23:20:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|890
1616973900000|2021-03-28 23:25:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|358
1616974200000|2021-03-28 23:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|368
1616974500000|2021-03-28 23:35:00|||||||||61
1616974800000|2021-03-28 23:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|181
1616975100000|2021-03-28 23:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|782
1616975400000|2021-03-28 23:50:00|||||||||801
1616975700000|2021-03-28 23:55:00|||||||||51
1616976000000|2021-03-29 00:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|579
1616976300000|2021-03-29 00:05:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1478
1616976600000|2021-03-29 00:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|446
1616976900000|2021-03-29 00:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1644
1616977200000|2021-03-29 00:20:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|964
1616977500000|2021-03-29 00:25:00|||||||||82
1616977800000|2021-03-29 00:30:00|||||||||1041
1616978100000|2021-03-29 00:35:00|||||||||290
1616978400000|2021-03-29 00:40:00|||||||||192
1616978700000|2021-03-29 00:45:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|403
1616979000000|2021-03-29 00:50:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|1924
1616979300000|2021-03-29 00:55:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|358
1616979600000|2021-03-29 01:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|665
1616979900000|2021-03-29 01:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|893
1616980200000|2021-03-29 01:10:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|664
1616980500000|2021-03-29 01:15:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|594
1616980800000|2021-03-29 01:20:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|371
1616981100000|2021-03-29 01:25:00|||||||||205
1616981400000|2021-03-29 01:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|302
1616981700000|2021-03-29 01:35:00|13184|13180|13184|13180|13184|13180|13184|13180|207
1616982000000|2021-03-29 01:40:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1874
1616982300000|2021-03-29 01:45:00|||||||||43
1616982600000|2021-03-29 01:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|507
1616982900000|2021-03-29 01:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|436
1616983200000|2021-03-29 02:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|348
1616983500000|2021-03-29 02:05:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|199
1616983800000|2021-03-29 02:10:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|914
1616984100000|2021-03-29 02:15:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|242
1616984400000|2021-03-29 02:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|992
1616984700000|2021-03-29 02:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|414
1616985000000|2021-03-29 02:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|610
1616985300000|2021-03-29 02:35:00|||||||||3
1616985600000|2021-03-29 02:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|353
1616985900000|2021-03-29 02:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|104
1616986200000|2021-03-29 02:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|787
1616986500000|2021-03-29 02:55:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|1176
1616986800000|2021-03-29 03:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1403
1616987100000|2021-03-29 03:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1647
1616987400000|2021-03-29 03:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|74
1616987700000|2021-03-29 03:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|423
1616988000000|2021-03-29 03:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1111
1616988300000|2021-03-29 03:25:00|||||||||203
1616988600000|2021-03-29 03:30:00|||||||||150
1616988900000|2021-03-29 03:35:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|888
1616989200000|2021-03-29 03:40:00|||||||||453
1616989500000|2021-03-29 03:45:00|||||||||7
1616989800000|2021-03-29 03:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|151
1616990100000|2021-03-29 03:55:00|||||||||52
1616990400000|2021-03-29 04:00:00|||||||||140
1616990700000|2021-03-29 04:05:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|296
1616991000000|2021-03-29 04:10:00|||||||||64
1616991300000|2021-03-29 04:15:00|||||||||71
1616991600000|2021-03-29 04:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|895
1616991900000|2021-03-29 04:25:00|13184|13180|13184|13180|13184|13180|13184|13180|773
1616992200000|2021-03-29 04:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|3545
1616992500000|2021-03-29 04:35:00|||||||||888
1616992800000|2021-03-29 04:40:00|13183.3|13179.3|13182.5|13178.5|13184|13180|13182.5|13178.5|635
1616993100000|2021-03-29 04:45:00|13184|13180|13184|13180|13184|13180|13184|13180|579
1616993400000|2021-03-29 04:50:00|||||||||106
1616993700000|2021-03-29 04:55:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1429
1616994000000|2021-03-29 05:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1187
1616994300000|2021-03-29 05:05:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|778
1616994600000|2021-03-29 05:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1006
1616994900000|2021-03-29 05:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4615
1616995200000|2021-03-29 05:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1510
1616995500000|2021-03-29 05:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|334
1616995800000|2021-03-29 05:30:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|549
1616996100000|2021-03-29 05:35:00|||||||||686
1616996400000|2021-03-29 05:40:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1172
1616996700000|2021-03-29 05:45:00|||||||||228
1616997000000|2021-03-29 05:50:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1234
1616997300000|2021-03-29 05:55:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2082
1616997600000|2021-03-29 06:00:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13190.3|13186.3|2792
1616997900000|2021-03-29 06:05:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3751
1616998200000|2021-03-29 06:10:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|1249
1616998500000|2021-03-29 06:15:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1020
1616998800000|2021-03-29 06:20:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|905
1616999100000|2021-03-29 06:25:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|956
1616999400000|2021-03-29 06:30:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13187.2|13183.2|1789
1616999700000|2021-03-29 06:35:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|1231
1617000000000|2021-03-29 06:40:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1706
1617000300000|2021-03-29 06:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|3379
1617000600000|2021-03-29 06:50:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1913
1617000900000|2021-03-29 06:55:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13195|13191|1861
1617001200000|2021-03-29 07:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1894
1617001500000|2021-03-29 07:05:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2391
1617001800000|2021-03-29 07:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2106
1617002100000|2021-03-29 07:15:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1526
1617002400000|2021-03-29 07:20:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|2437
1617002700000|2021-03-29 07:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|920
1617003000000|2021-03-29 07:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1390
1617003300000|2021-03-29 07:35:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|2498
1617003600000|2021-03-29 07:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1062
1617003900000|2021-03-29 07:45:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|4455
1617004200000|2021-03-29 07:50:00|13191.8|13187.8|13187.2|13183.2|13193.4|13189.4|13185.6|13181.6|5035
1617004500000|2021-03-29 07:55:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|2577
1617004800000|2021-03-29 08:00:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13179.3|13175.3|4471
1617005100000|2021-03-29 08:05:00|13184|13180|13184|13180|13185.6|13181.6|13180.9|13176.9|2655
1617005400000|2021-03-29 08:10:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|1614
1617005700000|2021-03-29 08:15:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|5356
1617006000000|2021-03-29 08:20:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|4987
1617006300000|2021-03-29 08:25:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3621
1617006600000|2021-03-29 08:30:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2187
1617006900000|2021-03-29 08:35:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|819
1617007200000|2021-03-29 08:40:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|522
1617007500000|2021-03-29 08:45:00|||||||||206
1617007800000|2021-03-29 08:50:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|1702
1617008100000|2021-03-29 08:55:00|||||||||1240
1617008400000|2021-03-29 09:00:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|768
1617008700000|2021-03-29 09:05:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|1977
1617009000000|2021-03-29 09:10:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2132
1617009300000|2021-03-29 09:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|714
1617009600000|2021-03-29 09:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|889
1617009900000|2021-03-29 09:25:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|1426
1617010200000|2021-03-29 09:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1712
1617010500000|2021-03-29 09:35:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1382
1617010800000|2021-03-29 09:40:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|874
1617011100000|2021-03-29 09:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|475
1617011400000|2021-03-29 09:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|580
1617011700000|2021-03-29 09:55:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1429
1617012000000|2021-03-29 10:00:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|895
1617012300000|2021-03-29 10:05:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1819
1617012600000|2021-03-29 10:10:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|2074
1617012900000|2021-03-29 10:15:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|733
1617013200000|2021-03-29 10:20:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1201
1617013500000|2021-03-29 10:25:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2142
1617013800000|2021-03-29 10:30:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|525
1617014100000|2021-03-29 10:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1208
1617014400000|2021-03-29 10:40:00|||||||||162
1617014700000|2021-03-29 10:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1223
1617015000000|2021-03-29 10:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|469
1617015300000|2021-03-29 10:55:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|597
1617015600000|2021-03-29 11:00:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1151
1617015900000|2021-03-29 11:05:00|||||||||183
1617016200000|2021-03-29 11:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|931
1617016500000|2021-03-29 11:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|528
1617016800000|2021-03-29 11:20:00|||||||||418
1617017100000|2021-03-29 11:25:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|1208
1617017400000|2021-03-29 11:30:00|||||||||267
1617017700000|2021-03-29 11:35:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|2159
1617018000000|2021-03-29 11:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|880
1617018300000|2021-03-29 11:45:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|5972
1617018600000|2021-03-29 11:50:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|785
1617018900000|2021-03-29 11:55:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2030
1617019200000|2021-03-29 12:00:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|2493
1617019500000|2021-03-29 12:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2695
1617019800000|2021-03-29 12:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1564
1617020100000|2021-03-29 12:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1845
1617020400000|2021-03-29 12:20:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|4793
1617020700000|2021-03-29 12:25:00|13195|13191|13195|13191|13198.1|13194.1|13193.4|13189.4|4579
1617021000000|2021-03-29 12:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|3986
1617021300000|2021-03-29 12:35:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1144
1617021600000|2021-03-29 12:40:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2429
1617021900000|2021-03-29 12:45:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|598
1617022200000|2021-03-29 12:50:00|13189.5|13185.5|13188.7|13184.7|13189.5|13185.5|13185.6|13181.6|4263
1617022500000|2021-03-29 12:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1784
1617022800000|2021-03-29 13:00:00|13185.6|13181.6|13191.8|13187.8|13191.8|13187.8|13185.6|13181.6|3854
1617023100000|2021-03-29 13:05:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1421
1617023400000|2021-03-29 13:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1860
1617023700000|2021-03-29 13:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2338
1617024000000|2021-03-29 13:20:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2220
1617024300000|2021-03-29 13:25:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|823
1617024600000|2021-03-29 13:30:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|5370
1617024900000|2021-03-29 13:35:00|13179.3|13175.3|13173.1|13169.1|13179.3|13175.3|13171.5|13167.5|7163
1617025200000|2021-03-29 13:40:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13169.2|13165.2|10200
1617025500000|2021-03-29 13:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13166.8|13162.8|6206
1617025800000|2021-03-29 13:50:00|13168.4|13164.4|13162.2|13158.2|13168.4|13164.4|13157.5|13153.5|10048
1617026100000|2021-03-29 13:55:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|7864
1617026400000|2021-03-29 14:00:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|5593
1617026700000|2021-03-29 14:05:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|5458
1617027000000|2021-03-29 14:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|4108
1617027300000|2021-03-29 14:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|4795
1617027600000|2021-03-29 14:20:00|13160.6|13156.6|13166.8|13162.8|13166.8|13162.8|13160.6|13156.6|6442
1617027900000|2021-03-29 14:25:00|13165.3|13161.3|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|5620
1617028200000|2021-03-29 14:30:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|4998
1617028500000|2021-03-29 14:35:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|5797
1617028800000|2021-03-29 14:40:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13159|13155|6218
1617029100000|2021-03-29 14:45:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3556
1617029400000|2021-03-29 14:50:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1961
1617029700000|2021-03-29 14:55:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|3913
1617030000000|2021-03-29 15:00:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13157.5|13153.5|5393
1617030300000|2021-03-29 15:05:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|7563
1617030600000|2021-03-29 15:10:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|9043
1617030900000|2021-03-29 15:15:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|7542
1617031200000|2021-03-29 15:20:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1634
1617031500000|2021-03-29 15:25:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|5293
1617031800000|2021-03-29 15:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2670
1617032100000|2021-03-29 15:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|4664
1617032400000|2021-03-29 15:40:00|13159|13155|13155.9|13151.9|13159|13155|13154.3|13150.3|1739
1617032700000|2021-03-29 15:45:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|4276
1617033000000|2021-03-29 15:50:00|13159|13155|13159|13155|13162.2|13158.2|13157.5|13153.5|6732
1617033300000|2021-03-29 15:55:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|1724
1617033600000|2021-03-29 16:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1619
1617033900000|2021-03-29 16:05:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|3199
1617034200000|2021-03-29 16:10:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|2859
1617034500000|2021-03-29 16:15:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1922
1617034800000|2021-03-29 16:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|450
1617035100000|2021-03-29 16:25:00|||||||||449
1617035400000|2021-03-29 16:30:00|||||||||1339
1617035700000|2021-03-29 16:35:00|13159|13155|13159|13155|13159|13155|13159|13155|1199
1617036000000|2021-03-29 16:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1438
1617036300000|2021-03-29 16:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|489
1617036600000|2021-03-29 16:50:00|||||||||1936
1617036900000|2021-03-29 16:55:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|618
1617037200000|2021-03-29 17:00:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|3484
1617037500000|2021-03-29 17:05:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|3057
1617037800000|2021-03-29 17:10:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|3443
1617038100000|2021-03-29 17:15:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2154
1617038400000|2021-03-29 17:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|3899
1617038700000|2021-03-29 17:25:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|6217
1617039000000|2021-03-29 17:30:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2810
1617039300000|2021-03-29 17:35:00|||||||||841
1617039600000|2021-03-29 17:40:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1020
1617039900000|2021-03-29 17:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2786
1617040200000|2021-03-29 17:50:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2056
1617040500000|2021-03-29 17:55:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2182
1617040800000|2021-03-29 18:00:00|13148.1|13144.1|13141.8|13137.8|13148.1|13144.1|13141.8|13137.8|5513
1617041100000|2021-03-29 18:05:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|3957
1617041400000|2021-03-29 18:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|4293
1617041700000|2021-03-29 18:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|3754
1617042000000|2021-03-29 18:20:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|6150
1617042300000|2021-03-29 18:25:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|1705
1617042600000|2021-03-29 18:30:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|5215
1617042900000|2021-03-29 18:35:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|1816
1617043200000|2021-03-29 18:40:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|1861
1617043500000|2021-03-29 18:45:00|13134|13130|13134|13130|13135.6|13131.6|13130.9|13126.9|2789
1617043800000|2021-03-29 18:50:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|5474
1617044100000|2021-03-29 18:55:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|8951
1617044400000|2021-03-29 19:00:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2504
1617044700000|2021-03-29 19:05:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|4538
1617045000000|2021-03-29 19:10:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1082
1617045300000|2021-03-29 19:15:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|1954
1617045600000|2021-03-29 19:20:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|5050
1617045900000|2021-03-29 19:25:00|||||||||692
1617046200000|2021-03-29 19:30:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|4433
1617046500000|2021-03-29 19:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|3159
1617046800000|2021-03-29 19:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2591
1617047100000|2021-03-29 19:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2305
1617047400000|2021-03-29 19:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2513
1617047700000|2021-03-29 19:55:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|3982
1617048000000|2021-03-29 20:00:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|4500
1617048300000|2021-03-29 20:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|432
1617048600000|2021-03-29 20:10:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|3403
1617048900000|2021-03-29 20:15:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|2768
1617049200000|2021-03-29 20:20:00|||||||||341
1617049500000|2021-03-29 20:25:00|||||||||1076
1617049800000|2021-03-29 20:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|2099
1617050100000|2021-03-29 20:35:00|||||||||538
1617050400000|2021-03-29 20:40:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1190
1617050700000|2021-03-29 20:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|2485
1617051000000|2021-03-29 20:50:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|1216
1617051300000|2021-03-29 20:55:00|||||||||884
1617055200000|2021-03-29 22:00:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1442
1617055500000|2021-03-29 22:05:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13142.6|13138.6|842
1617055800000|2021-03-29 22:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|599
1617056100000|2021-03-29 22:15:00|||||||||418
1617056400000|2021-03-29 22:20:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|518
1617056700000|2021-03-29 22:25:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|175
1617057000000|2021-03-29 22:30:00|||||||||19
1617057300000|2021-03-29 22:35:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|141
1617057600000|2021-03-29 22:40:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|412
1617057900000|2021-03-29 22:45:00|||||||||47
1617058200000|2021-03-29 22:50:00|||||||||1
1617058500000|2021-03-29 22:55:00|||||||||9
1617058800000|2021-03-29 23:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1120
1617059100000|2021-03-29 23:05:00|||||||||43
1617059400000|2021-03-29 23:10:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1510
1617059700000|2021-03-29 23:15:00|||||||||554
1617060000000|2021-03-29 23:20:00|||||||||61
1617060300000|2021-03-29 23:25:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|630
1617060600000|2021-03-29 23:30:00|||||||||127
1617060900000|2021-03-29 23:35:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1042
1617061200000|2021-03-29 23:40:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|855
1617061500000|2021-03-29 23:45:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|512
1617061800000|2021-03-29 23:50:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|773
1617062100000|2021-03-29 23:55:00|||||||||676
1617062400000|2021-03-30 00:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|364
1617062700000|2021-03-30 00:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|652
1617063000000|2021-03-30 00:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|815
1617063300000|2021-03-30 00:15:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|1285
1617063600000|2021-03-30 00:20:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|333
1617063900000|2021-03-30 00:25:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1185
1617064200000|2021-03-30 00:30:00|||||||||12
1617064500000|2021-03-30 00:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1594
1617064800000|2021-03-30 00:40:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|104
1617065100000|2021-03-30 00:45:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|865
1617065400000|2021-03-30 00:50:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|749
1617065700000|2021-03-30 00:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|345
1617066000000|2021-03-30 01:00:00|||||||||256
1617066300000|2021-03-30 01:05:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1398
1617066600000|2021-03-30 01:10:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|727
1617066900000|2021-03-30 01:15:00|13137.2|13133.2|13132.5|13128.5|13137.2|13133.2|13132.5|13128.5|3526
1617067200000|2021-03-30 01:20:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|2283
1617067500000|2021-03-30 01:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|867
1617067800000|2021-03-30 01:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|598
1617068100000|2021-03-30 01:35:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1827
1617068400000|2021-03-30 01:40:00|||||||||625
1617068700000|2021-03-30 01:45:00|||||||||44
1617069000000|2021-03-30 01:50:00|||||||||697
1617069300000|2021-03-30 01:55:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|522
1617069600000|2021-03-30 02:00:00|||||||||84
1617069900000|2021-03-30 02:05:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1983
1617070200000|2021-03-30 02:10:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|1373
1617070500000|2021-03-30 02:15:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|701
1617070800000|2021-03-30 02:20:00|||||||||651
1617071100000|2021-03-30 02:25:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|5615
1617071400000|2021-03-30 02:30:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|4097
1617071700000|2021-03-30 02:35:00|||||||||404
1617072000000|2021-03-30 02:40:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|2152
1617072300000|2021-03-30 02:45:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|592
1617072600000|2021-03-30 02:50:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1589
1617072900000|2021-03-30 02:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|3636
1617073200000|2021-03-30 03:00:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|723
1617073500000|2021-03-30 03:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|1176
1617073800000|2021-03-30 03:10:00|||||||||424
1617074100000|2021-03-30 03:15:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|583
1617074400000|2021-03-30 03:20:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|593
1617074700000|2021-03-30 03:25:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1147
1617075000000|2021-03-30 03:30:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|640
1617075300000|2021-03-30 03:35:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1926
1617075600000|2021-03-30 03:40:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|2104
1617075900000|2021-03-30 03:45:00|||||||||184
1617076200000|2021-03-30 03:50:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|691
1617076500000|2021-03-30 03:55:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|1371
1617076800000|2021-03-30 04:00:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|95
1617077100000|2021-03-30 04:05:00|||||||||147
1617077400000|2021-03-30 04:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1499
1617077700000|2021-03-30 04:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|3108
1617078000000|2021-03-30 04:20:00|||||||||137
1617078300000|2021-03-30 04:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|154
1617078600000|2021-03-30 04:30:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1791
1617078900000|2021-03-30 04:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|562
1617079200000|2021-03-30 04:40:00|||||||||49
1617079500000|2021-03-30 04:45:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|321
1617079800000|2021-03-30 04:50:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|713
1617080100000|2021-03-30 04:55:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|664
1617080400000|2021-03-30 05:00:00|||||||||860
1617080700000|2021-03-30 05:05:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|611
1617081000000|2021-03-30 05:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1262
1617081300000|2021-03-30 05:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|456
1617081600000|2021-03-30 05:20:00|||||||||351
1617081900000|2021-03-30 05:25:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2031
1617082200000|2021-03-30 05:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|964
1617082500000|2021-03-30 05:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1166
1617082800000|2021-03-30 05:40:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|1614
1617083100000|2021-03-30 05:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1490
1617083400000|2021-03-30 05:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|659
1617083700000|2021-03-30 05:55:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1400
1617084000000|2021-03-30 06:00:00|13115.3|13111.3|13110.6|13106.6|13115.3|13111.3|13109|13105|3138
1617084300000|2021-03-30 06:05:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|3981
1617084600000|2021-03-30 06:10:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|4408
1617084900000|2021-03-30 06:15:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|1510
1617085200000|2021-03-30 06:20:00|13105.9|13101.9|13099.7|13095.7|13107.5|13103.5|13098.1|13094.1|7251
1617085500000|2021-03-30 06:25:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|10186
1617085800000|2021-03-30 06:30:00|13105.9|13101.9|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|6126
1617086100000|2021-03-30 06:35:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|2946
1617086400000|2021-03-30 06:40:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|3668
1617086700000|2021-03-30 06:45:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|3451
1617087000000|2021-03-30 06:50:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3166
1617087300000|2021-03-30 06:55:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|3654
1617087600000|2021-03-30 07:00:00|13109|13105|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|7005
1617087900000|2021-03-30 07:05:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|2285
1617088200000|2021-03-30 07:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|4567
1617088500000|2021-03-30 07:15:00|13112.2|13108.2|13110.6|13106.6|13113.7|13109.7|13107.5|13103.5|2963
1617088800000|2021-03-30 07:20:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|1036
1617089100000|2021-03-30 07:25:00|13107.5|13103.5|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|6613
1617089400000|2021-03-30 07:30:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13098.1|13094.1|7634
1617089700000|2021-03-30 07:35:00|13102.8|13098.8|13096.5|13092.5|13102.8|13098.8|13096.5|13092.5|5185
1617090000000|2021-03-30 07:40:00|13095|13091|13090.3|13086.3|13096.5|13092.5|13090.3|13086.3|10204
1617090300000|2021-03-30 07:45:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|7418
1617090600000|2021-03-30 07:50:00|13087.2|13083.2|13093.4|13089.4|13093.4|13089.4|13085.6|13081.6|6490
1617090900000|2021-03-30 07:55:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|3190
1617091200000|2021-03-30 08:00:00|13088.7|13084.7|13093.4|13089.4|13095|13091|13088.7|13084.7|4366
1617091500000|2021-03-30 08:05:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13085.6|13081.6|3989
1617091800000|2021-03-30 08:10:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|2373
1617092100000|2021-03-30 08:15:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|4094
1617092400000|2021-03-30 08:20:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|2226
1617092700000|2021-03-30 08:25:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1919
1617093000000|2021-03-30 08:30:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|3142
1617093300000|2021-03-30 08:35:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13084|13080|2233
1617093600000|2021-03-30 08:40:00|13085.6|13081.6|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|1891
1617093900000|2021-03-30 08:45:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|927
1617094200000|2021-03-30 08:50:00|13085.6|13081.6|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|2739
1617094500000|2021-03-30 08:55:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|1760
1617094800000|2021-03-30 09:00:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|1411
1617095100000|2021-03-30 09:05:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|2661
1617095400000|2021-03-30 09:10:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|2832
1617095700000|2021-03-30 09:15:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|2517
1617096000000|2021-03-30 09:20:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|1368
1617096300000|2021-03-30 09:25:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|4903
1617096600000|2021-03-30 09:30:00|13093.4|13089.4|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|2027
1617096900000|2021-03-30 09:35:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|1263
1617097200000|2021-03-30 09:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13095|13091|3107
1617097500000|2021-03-30 09:45:00|13096.5|13092.5|13096.5|13092.5|13099.7|13095.7|13095|13091|6394
1617097800000|2021-03-30 09:50:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2172
1617098100000|2021-03-30 09:55:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1719
1617098400000|2021-03-30 10:00:00|13095|13091|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|4850
1617098700000|2021-03-30 10:05:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1530
1617099000000|2021-03-30 10:10:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|6562
1617099300000|2021-03-30 10:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1352
1617099600000|2021-03-30 10:20:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|2310
1617099900000|2021-03-30 10:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|2131
1617100200000|2021-03-30 10:30:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|3683
1617100500000|2021-03-30 10:35:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1366
1617100800000|2021-03-30 10:40:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|2216
1617101100000|2021-03-30 10:45:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1329
1617101400000|2021-03-30 10:50:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|6935
1617101700000|2021-03-30 10:55:00|13093.4|13089.4|13095|13091|13095|13091|13091.8|13087.8|5443
1617102000000|2021-03-30 11:00:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1545
1617102300000|2021-03-30 11:05:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|7920
1617102600000|2021-03-30 11:10:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1329
1617102900000|2021-03-30 11:15:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1475
1617103200000|2021-03-30 11:20:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|2252
1617103500000|2021-03-30 11:25:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2720
1617103800000|2021-03-30 11:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|2922
1617104100000|2021-03-30 11:35:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2934
1617104400000|2021-03-30 11:40:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1632
1617104700000|2021-03-30 11:45:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3380
1617105000000|2021-03-30 11:50:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|3276
1617105300000|2021-03-30 11:55:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1429
1617105600000|2021-03-30 12:00:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|2703
1617105900000|2021-03-30 12:05:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|13514
1617106200000|2021-03-30 12:10:00|13104.3|13100.3|13104.3|13100.3|13109|13105|13102.8|13098.8|10015
1617106500000|2021-03-30 12:15:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|4345
1617106800000|2021-03-30 12:20:00|13107.5|13103.5|13101.2|13097.2|13107.5|13103.5|13099.7|13095.7|5327
1617107100000|2021-03-30 12:25:00|13099.7|13095.7|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|6354
1617107400000|2021-03-30 12:30:00|13101.2|13097.2|13096.5|13092.5|13101.2|13097.2|13095|13091|5207
1617107700000|2021-03-30 12:35:00|13095|13091|13098.1|13094.1|13099.7|13095.7|13095|13091|4887
1617108000000|2021-03-30 12:40:00|13099.7|13095.7|13102.8|13098.8|13104.3|13100.3|13098.1|13094.1|6464
1617108300000|2021-03-30 12:45:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|2224
1617108600000|2021-03-30 12:50:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|3398
1617108900000|2021-03-30 12:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1355
1617109200000|2021-03-30 13:00:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|4105
1617109500000|2021-03-30 13:05:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|4601
1617109800000|2021-03-30 13:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|4622
1617110100000|2021-03-30 13:15:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|5022
1617110400000|2021-03-30 13:20:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|8054
1617110700000|2021-03-30 13:25:00|13104.3|13100.3|13107.5|13103.5|13110.6|13106.6|13104.3|13100.3|4689
1617111000000|2021-03-30 13:30:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|3839
1617111300000|2021-03-30 13:35:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|4234
1617111600000|2021-03-30 13:40:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|9111
1617111900000|2021-03-30 13:45:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|4423
1617112200000|2021-03-30 13:50:00|13105.9|13101.9|13109|13105|13110.6|13106.6|13105.9|13101.9|4609
1617112500000|2021-03-30 13:55:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|2840
1617112800000|2021-03-30 14:00:00|13109|13105|13098.1|13094.1|13110.6|13106.6|13098.1|13094.1|11840
1617113100000|2021-03-30 14:05:00|13096.5|13092.5|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|9002
1617113400000|2021-03-30 14:10:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|6212
1617113700000|2021-03-30 14:15:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|4705
1617114000000|2021-03-30 14:20:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13101.2|13097.2|11224
1617114300000|2021-03-30 14:25:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2290
1617114600000|2021-03-30 14:30:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|5865
1617114900000|2021-03-30 14:35:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|4207
1617115200000|2021-03-30 14:40:00|13102.8|13098.8|13107.5|13103.5|13109|13105|13102.8|13098.8|4438
1617115500000|2021-03-30 14:45:00|13109|13105|13104.3|13100.3|13109|13105|13102.8|13098.8|5920
1617115800000|2021-03-30 14:50:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|2539
1617116100000|2021-03-30 14:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|2578
1617116400000|2021-03-30 15:00:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|5106
1617116700000|2021-03-30 15:05:00|||||||||1245
1617117000000|2021-03-30 15:10:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|1290
1617117300000|2021-03-30 15:15:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|4139
1617117600000|2021-03-30 15:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1605
1617117900000|2021-03-30 15:25:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3734
1617118200000|2021-03-30 15:30:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|3310
1617118500000|2021-03-30 15:35:00|13110.6|13106.6|13116.8|13112.8|13116.8|13112.8|13110.6|13106.6|5965
1617118800000|2021-03-30 15:40:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|6565
1617119100000|2021-03-30 15:45:00|13115.3|13111.3|13118.4|13114.4|13120|13116|13115.3|13111.3|3053
1617119400000|2021-03-30 15:50:00|13116.8|13112.8|13121.5|13117.5|13121.5|13117.5|13116.8|13112.8|6711
1617119700000|2021-03-30 15:55:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|6323
1617120000000|2021-03-30 16:00:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|6813
1617120300000|2021-03-30 16:05:00|13120|13116|13118.4|13114.4|13120|13116|13116.8|13112.8|7124
1617120600000|2021-03-30 16:10:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|3585
1617120900000|2021-03-30 16:15:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|3066
1617121200000|2021-03-30 16:20:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|1458
1617121500000|2021-03-30 16:25:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|5936
1617121800000|2021-03-30 16:30:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|4596
1617122100000|2021-03-30 16:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2353
1617122400000|2021-03-30 16:40:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1439
1617122700000|2021-03-30 16:45:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|5100
1617123000000|2021-03-30 16:50:00|13116.8|13112.8|13120|13116|13120|13116|13115.3|13111.3|1931
1617123300000|2021-03-30 16:55:00|13118.4|13114.4|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|6237
1617123600000|2021-03-30 17:00:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|4761
1617123900000|2021-03-30 17:05:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|4562
1617124200000|2021-03-30 17:10:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|6229
1617124500000|2021-03-30 17:15:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|1900
1617124800000|2021-03-30 17:20:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|4670
1617125100000|2021-03-30 17:25:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|3323
1617125400000|2021-03-30 17:30:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|2705
1617125700000|2021-03-30 17:35:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|893
1617126000000|2021-03-30 17:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2313
1617126300000|2021-03-30 17:45:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1830
1617126600000|2021-03-30 17:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|529
1617126900000|2021-03-30 17:55:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1067
1617127200000|2021-03-30 18:00:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|566
1617127500000|2021-03-30 18:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|1262
1617127800000|2021-03-30 18:10:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2066
1617128100000|2021-03-30 18:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|653
1617128400000|2021-03-30 18:20:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|5165
1617128700000|2021-03-30 18:25:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13115.3|13111.3|3382
1617129000000|2021-03-30 18:30:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3072
1617129300000|2021-03-30 18:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|1947
1617129600000|2021-03-30 18:40:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1822
1617129900000|2021-03-30 18:45:00|||||||||175
1617130200000|2021-03-30 18:50:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|2530
1617130500000|2021-03-30 18:55:00|13118.4|13114.4|13120|13116|13121.5|13117.5|13118.4|13114.4|2629
1617130800000|2021-03-30 19:00:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|4759
1617131100000|2021-03-30 19:05:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3949
1617131400000|2021-03-30 19:10:00|||||||||1160
1617131700000|2021-03-30 19:15:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|3249
1617132000000|2021-03-30 19:20:00|||||||||1226
1617132300000|2021-03-30 19:25:00|||||||||707
1617132600000|2021-03-30 19:30:00|||||||||1357
1617132900000|2021-03-30 19:35:00|||||||||76
1617133200000|2021-03-30 19:40:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|2043
1617133500000|2021-03-30 19:45:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|4432
1617133800000|2021-03-30 19:50:00|||||||||1582
1617134100000|2021-03-30 19:55:00|13127.8|13123.8|13124.7|13120.7|13129.3|13125.3|13124.7|13120.7|5319
1617134400000|2021-03-30 20:00:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|4256
1617134700000|2021-03-30 20:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|12023
1617135000000|2021-03-30 20:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1729
1617135300000|2021-03-30 20:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2805
1617135600000|2021-03-30 20:20:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1076
1617135900000|2021-03-30 20:25:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|736
1617136200000|2021-03-30 20:30:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2288
1617136500000|2021-03-30 20:35:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1737
1617136800000|2021-03-30 20:40:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1918
1617137100000|2021-03-30 20:45:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2167
1617137400000|2021-03-30 20:50:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|2753
1617137700000|2021-03-30 20:55:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|4468
1617141600000|2021-03-30 22:00:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|1931
1617141900000|2021-03-30 22:05:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|527
1617142200000|2021-03-30 22:10:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1368
1617142500000|2021-03-30 22:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|868
1617142800000|2021-03-30 22:20:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|618
1617143100000|2021-03-30 22:25:00|||||||||6
1617143400000|2021-03-30 22:30:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|219
1617143700000|2021-03-30 22:35:00|||||||||91
1617144000000|2021-03-30 22:40:00|||||||||15
1617144300000|2021-03-30 22:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|330
1617144600000|2021-03-30 22:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|861
1617144900000|2021-03-30 22:55:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|249
1617145200000|2021-03-30 23:00:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|257
1617145500000|2021-03-30 23:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|451
1617145800000|2021-03-30 23:10:00|||||||||1049
1617146100000|2021-03-30 23:15:00|||||||||337
1617146400000|2021-03-30 23:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|239
1617146700000|2021-03-30 23:25:00|||||||||22
1617147000000|2021-03-30 23:30:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|774
1617147300000|2021-03-30 23:35:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|849
1617147600000|2021-03-30 23:40:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|610
1617147900000|2021-03-30 23:45:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|633
1617148200000|2021-03-30 23:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|417
1617148500000|2021-03-30 23:55:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1816
1617148800000|2021-03-31 00:00:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13123.1|13119.1|1955
1617149100000|2021-03-31 00:05:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|810
1617149400000|2021-03-31 00:10:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|972
1617149700000|2021-03-31 00:15:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1124
1617150000000|2021-03-31 00:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1063
1617150300000|2021-03-31 00:25:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|177
1617150600000|2021-03-31 00:30:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|2907
1617150900000|2021-03-31 00:35:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1179
1617151200000|2021-03-31 00:40:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|798
1617151500000|2021-03-31 00:45:00|||||||||661
1617151800000|2021-03-31 00:50:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|995
1617152100000|2021-03-31 00:55:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|507
1617152400000|2021-03-31 01:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|198
1617152700000|2021-03-31 01:05:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|859
1617153000000|2021-03-31 01:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1092
1617153300000|2021-03-31 01:15:00|||||||||60
1617153600000|2021-03-31 01:20:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|3461
1617153900000|2021-03-31 01:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1450
1617154200000|2021-03-31 01:30:00|||||||||231
1617154500000|2021-03-31 01:35:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|808
1617154800000|2021-03-31 01:40:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|1679
1617155100000|2021-03-31 01:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|4358
1617155400000|2021-03-31 01:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1427
1617155700000|2021-03-31 01:55:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1521
1617156000000|2021-03-31 02:00:00|||||||||410
1617156300000|2021-03-31 02:05:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|287
1617156600000|2021-03-31 02:10:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|113
1617156900000|2021-03-31 02:15:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1895
1617157200000|2021-03-31 02:20:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|498
1617157500000|2021-03-31 02:25:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|761
1617157800000|2021-03-31 02:30:00|||||||||86
1617158100000|2021-03-31 02:35:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|884
1617158400000|2021-03-31 02:40:00|||||||||209
1617158700000|2021-03-31 02:45:00|||||||||30
1617159000000|2021-03-31 02:50:00|||||||||51
1617159300000|2021-03-31 02:55:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|822
1617159600000|2021-03-31 03:00:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1405
1617159900000|2021-03-31 03:05:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|2864
1617160200000|2021-03-31 03:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|905
1617160500000|2021-03-31 03:15:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|122
1617160800000|2021-03-31 03:20:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|612
1617161100000|2021-03-31 03:25:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|424
1617161400000|2021-03-31 03:30:00|||||||||223
1617161700000|2021-03-31 03:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1058
1617162000000|2021-03-31 03:40:00|13109|13105|13109|13105|13109|13105|13109|13105|1599
1617162300000|2021-03-31 03:45:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|203
1617162600000|2021-03-31 03:50:00|||||||||54
1617162900000|2021-03-31 03:55:00|||||||||115
1617163200000|2021-03-31 04:00:00|||||||||82
1617163500000|2021-03-31 04:05:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|907
1617163800000|2021-03-31 04:10:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|209
1617164100000|2021-03-31 04:15:00|||||||||412
1617164400000|2021-03-31 04:20:00|||||||||2
1617164700000|2021-03-31 04:25:00|||||||||156
1617165000000|2021-03-31 04:30:00|13109|13105|13109|13105|13109|13105|13109|13105|449
1617165300000|2021-03-31 04:35:00|||||||||17
1617165600000|2021-03-31 04:40:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|1964
1617165900000|2021-03-31 04:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|196
1617166200000|2021-03-31 04:50:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|577
1617166500000|2021-03-31 04:55:00|||||||||828
1617166800000|2021-03-31 05:00:00|||||||||102
1617167100000|2021-03-31 05:05:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|715
1617167400000|2021-03-31 05:10:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|133
1617167700000|2021-03-31 05:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1131
1617168000000|2021-03-31 05:20:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|939
1617168300000|2021-03-31 05:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|887
1617168600000|2021-03-31 05:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3530
1617168900000|2021-03-31 05:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|694
1617169200000|2021-03-31 05:40:00|||||||||631
1617169500000|2021-03-31 05:45:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|776
1617169800000|2021-03-31 05:50:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|246
1617170100000|2021-03-31 05:55:00|||||||||240
1617170400000|2021-03-31 06:00:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|3916
1617170700000|2021-03-31 06:05:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2500
1617171000000|2021-03-31 06:10:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|1219
1617171300000|2021-03-31 06:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1427
1617171600000|2021-03-31 06:20:00|||||||||986
1617171900000|2021-03-31 06:25:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|2294
1617172200000|2021-03-31 06:30:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|2043
1617172500000|2021-03-31 06:35:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|805
1617172800000|2021-03-31 06:40:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|2035
1617173100000|2021-03-31 06:45:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|1221
1617173400000|2021-03-31 06:50:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1537
1617173700000|2021-03-31 06:55:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1901
1617174000000|2021-03-31 07:00:00|13120|13116|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|2551
1617174300000|2021-03-31 07:05:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2169
1617174600000|2021-03-31 07:10:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|2103
1617174900000|2021-03-31 07:15:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2256
1617175200000|2021-03-31 07:20:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1495
1617175500000|2021-03-31 07:25:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1366
1617175800000|2021-03-31 07:30:00|13117.6|13113.6|13120|13116|13120|13116|13116.8|13112.8|720
1617176100000|2021-03-31 07:35:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|887
1617176400000|2021-03-31 07:40:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2369
1617176700000|2021-03-31 07:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1145
1617177000000|2021-03-31 07:50:00|13120|13116|13120|13116|13123.1|13119.1|13120|13116|1745
1617177300000|2021-03-31 07:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1439
1617177600000|2021-03-31 08:00:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|2713
1617177900000|2021-03-31 08:05:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2725
1617178200000|2021-03-31 08:10:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2404
1617178500000|2021-03-31 08:15:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|1804
1617178800000|2021-03-31 08:20:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1102
1617179100000|2021-03-31 08:25:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|1645
1617179400000|2021-03-31 08:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|1233
1617179700000|2021-03-31 08:35:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|823
1617180000000|2021-03-31 08:40:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|2964
1617180300000|2021-03-31 08:45:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|571
1617180600000|2021-03-31 08:50:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2140
1617180900000|2021-03-31 08:55:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1175
1617181200000|2021-03-31 09:00:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1518
1617181500000|2021-03-31 09:05:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|2115
1617181800000|2021-03-31 09:10:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|287
1617182100000|2021-03-31 09:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|467
1617182400000|2021-03-31 09:20:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|3453
1617182700000|2021-03-31 09:25:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|470
1617183000000|2021-03-31 09:30:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|1749
1617183300000|2021-03-31 09:35:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1578
1617183600000|2021-03-31 09:40:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|4461
1617183900000|2021-03-31 09:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1522
1617184200000|2021-03-31 09:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|807
1617184500000|2021-03-31 09:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1813
1617184800000|2021-03-31 10:00:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13112.2|13108.2|1611
1617185100000|2021-03-31 10:05:00|||||||||3152
1617185400000|2021-03-31 10:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|871
1617185700000|2021-03-31 10:15:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1010
1617186000000|2021-03-31 10:20:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1405
1617186300000|2021-03-31 10:25:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1364
1617186600000|2021-03-31 10:30:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|1212
1617186900000|2021-03-31 10:35:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|877
1617187200000|2021-03-31 10:40:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|1745
1617187500000|2021-03-31 10:45:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1603
1617187800000|2021-03-31 10:50:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1124
1617188100000|2021-03-31 10:55:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|1370
1617188400000|2021-03-31 11:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3979
1617188700000|2021-03-31 11:05:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|997
1617189000000|2021-03-31 11:10:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1110
1617189300000|2021-03-31 11:15:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2585
1617189600000|2021-03-31 11:20:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|2442
1617189900000|2021-03-31 11:25:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|1881
1617190200000|2021-03-31 11:30:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|2000
1617190500000|2021-03-31 11:35:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|3395
1617190800000|2021-03-31 11:40:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|3680
1617191100000|2021-03-31 11:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|4063
1617191400000|2021-03-31 11:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1140
1617191700000|2021-03-31 11:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2800
1617192000000|2021-03-31 12:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|2014
1617192300000|2021-03-31 12:05:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2918
1617192600000|2021-03-31 12:10:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|7271
1617192900000|2021-03-31 12:15:00|13113.7|13109.7|13120|13116|13123.1|13119.1|13113.7|13109.7|10999
1617193200000|2021-03-31 12:20:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|5715
1617193500000|2021-03-31 12:25:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|5792
1617193800000|2021-03-31 12:30:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|3702
1617194100000|2021-03-31 12:35:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|2135
1617194400000|2021-03-31 12:40:00|13120|13116|13124.7|13120.7|13124.7|13120.7|13120|13116|7014
1617194700000|2021-03-31 12:45:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2743
1617195000000|2021-03-31 12:50:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|2277
1617195300000|2021-03-31 12:55:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3264
1617195600000|2021-03-31 13:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2835
1617195900000|2021-03-31 13:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1412
1617196200000|2021-03-31 13:10:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|8270
1617196500000|2021-03-31 13:15:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|5640
1617196800000|2021-03-31 13:20:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|5621
1617197100000|2021-03-31 13:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1946
1617197400000|2021-03-31 13:30:00|13118.4|13114.4|13123.1|13119.1|13124.7|13120.7|13118.4|13114.4|5842
1617197700000|2021-03-31 13:35:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13116.8|13112.8|4375
1617198000000|2021-03-31 13:40:00|13120|13116|13115.3|13111.3|13120|13116|13115.3|13111.3|5382
1617198300000|2021-03-31 13:45:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13110.6|13106.6|7596
1617198600000|2021-03-31 13:50:00|13120|13116|13118.4|13114.4|13120|13116|13116.8|13112.8|6563
1617198900000|2021-03-31 13:55:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|2933
1617199200000|2021-03-31 14:00:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|3814
1617199500000|2021-03-31 14:05:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|4793
1617199800000|2021-03-31 14:10:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2734
1617200100000|2021-03-31 14:15:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|7881
1617200400000|2021-03-31 14:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|10535
1617200700000|2021-03-31 14:25:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|7847
1617201000000|2021-03-31 14:30:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|8099
1617201300000|2021-03-31 14:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|6436
1617201600000|2021-03-31 14:40:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|5367
1617201900000|2021-03-31 14:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3958
1617202200000|2021-03-31 14:50:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|5414
1617202500000|2021-03-31 14:55:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|6692
1617202800000|2021-03-31 15:00:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|4359
1617203100000|2021-03-31 15:05:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|4646
1617203400000|2021-03-31 15:10:00|13124.7|13120.7|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|5548
1617203700000|2021-03-31 15:15:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2941
1617204000000|2021-03-31 15:20:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|3708
1617204300000|2021-03-31 15:25:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|3462
1617204600000|2021-03-31 15:30:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1225
1617204900000|2021-03-31 15:35:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|784
1617205200000|2021-03-31 15:40:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2343
1617205500000|2021-03-31 15:45:00|13121.5|13117.5|13123.1|13119.1|13124.7|13120.7|13120|13116|13454
1617205800000|2021-03-31 15:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|6156
1617206100000|2021-03-31 15:55:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|6778
1617206400000|2021-03-31 16:00:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2985
1617206700000|2021-03-31 16:05:00|||||||||836
1617207000000|2021-03-31 16:10:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3064
1617207300000|2021-03-31 16:15:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1708
1617207600000|2021-03-31 16:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|817
1617207900000|2021-03-31 16:25:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13120|13116|2553
1617208200000|2021-03-31 16:30:00|||||||||870
1617208500000|2021-03-31 16:35:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2019
1617208800000|2021-03-31 16:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|781
1617209100000|2021-03-31 16:45:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2434
1617209400000|2021-03-31 16:50:00|13123.1|13119.1|13120|13116|13124.7|13120.7|13120|13116|3150
1617209700000|2021-03-31 16:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1670
1617210000000|2021-03-31 17:00:00|||||||||1502
1617210300000|2021-03-31 17:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|3218
1617210600000|2021-03-31 17:10:00|13120|13116|13115.3|13111.3|13120|13116|13115.3|13111.3|13842
1617210900000|2021-03-31 17:15:00|13116.8|13112.8|13112.2|13108.2|13116.8|13112.8|13112.2|13108.2|9767
1617211200000|2021-03-31 17:20:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|6936
1617211500000|2021-03-31 17:25:00|||||||||3952
1617211800000|2021-03-31 17:30:00|||||||||487
1617212100000|2021-03-31 17:35:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|6806
1617212400000|2021-03-31 17:40:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2074
1617212700000|2021-03-31 17:45:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13105.9|13101.9|12798
1617213000000|2021-03-31 17:50:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|5434
1617213300000|2021-03-31 17:55:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|5098
1617213600000|2021-03-31 18:00:00|13109|13105|13105.9|13101.9|13109|13105|13102.8|13098.8|8733
1617213900000|2021-03-31 18:05:00|13107.5|13103.5|13109|13105|13109|13105|13104.3|13100.3|6020
1617214200000|2021-03-31 18:10:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|5340
1617214500000|2021-03-31 18:15:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|4701
1617214800000|2021-03-31 18:20:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|6313
1617215100000|2021-03-31 18:25:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|4633
1617215400000|2021-03-31 18:30:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|4308
1617215700000|2021-03-31 18:35:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|7931
1617216000000|2021-03-31 18:40:00|13101.2|13097.2|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|11739
1617216300000|2021-03-31 18:45:00|13098.1|13094.1|13099.7|13095.7|13102.8|13098.8|13096.5|13092.5|15456
1617216600000|2021-03-31 18:50:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|10222
1617216900000|2021-03-31 18:55:00|13096.5|13092.5|13099.7|13095.7|13101.2|13097.2|13093.4|13089.4|16928
1617217200000|2021-03-31 19:00:00|13098.1|13094.1|13105.9|13101.9|13105.9|13101.9|13098.1|13094.1|24665
1617217500000|2021-03-31 19:05:00|13104.3|13100.3|13109|13105|13109|13105|13104.3|13100.3|9847
1617217800000|2021-03-31 19:10:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|4742
1617218100000|2021-03-31 19:15:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|5321
1617218400000|2021-03-31 19:20:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|3624
1617218700000|2021-03-31 19:25:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|2090
1617219000000|2021-03-31 19:30:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|3035
1617219300000|2021-03-31 19:35:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|3609
1617219600000|2021-03-31 19:40:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|9234
1617219900000|2021-03-31 19:45:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|11241
1617220200000|2021-03-31 19:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13105.9|13101.9|13580
1617220500000|2021-03-31 19:55:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|28713
1617220800000|2021-03-31 20:00:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|34994
1617221100000|2021-03-31 20:05:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|18978
1617221400000|2021-03-31 20:10:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|6757
1617221700000|2021-03-31 20:15:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|4520
1617222000000|2021-03-31 20:20:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|4877
1617222300000|2021-03-31 20:25:00|13099.7|13095.7|13096.5|13092.5|13101.2|13097.2|13096.5|13092.5|4930
1617222600000|2021-03-31 20:30:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13095|13091|5093
1617222900000|2021-03-31 20:35:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|3212
1617223200000|2021-03-31 20:40:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2046
1617223500000|2021-03-31 20:45:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|2195
1617223800000|2021-03-31 20:50:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|5694
1617224100000|2021-03-31 20:55:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|9097
1617228000000|2021-03-31 22:00:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2481
1617228300000|2021-03-31 22:05:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1158
1617228600000|2021-03-31 22:10:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|201
1617228900000|2021-03-31 22:15:00|||||||||66
1617229200000|2021-03-31 22:20:00|||||||||86
1617229500000|2021-03-31 22:25:00|||||||||18
1617229800000|2021-03-31 22:30:00|||||||||339
1617230100000|2021-03-31 22:35:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|874
1617230400000|2021-03-31 22:40:00|||||||||192
1617230700000|2021-03-31 22:45:00|||||||||351
1617231000000|2021-03-31 22:50:00|||||||||20
1617231300000|2021-03-31 22:55:00|||||||||77
1617231600000|2021-03-31 23:00:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|390
1617231900000|2021-03-31 23:05:00|||||||||238
1617232200000|2021-03-31 23:10:00|||||||||275
1617232500000|2021-03-31 23:15:00|||||||||101
1617232800000|2021-03-31 23:20:00|||||||||65
1617233100000|2021-03-31 23:25:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|458
1617233400000|2021-03-31 23:30:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|485
1617233700000|2021-03-31 23:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|922
1617234000000|2021-03-31 23:40:00|||||||||264
1617234300000|2021-03-31 23:45:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|44
1617234600000|2021-03-31 23:50:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|897
1617234900000|2021-03-31 23:55:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1119
1617235200000|2021-04-01 00:00:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2911
1617235500000|2021-04-01 00:05:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1560
1617235800000|2021-04-01 00:10:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|1610
1617236100000|2021-04-01 00:15:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|50
1617236400000|2021-04-01 00:20:00|13099.7|13095.7|13095|13091|13099.7|13095.7|13095|13091|6971
1617236700000|2021-04-01 00:25:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|797
1617237000000|2021-04-01 00:30:00|||||||||1584
1617237300000|2021-04-01 00:35:00|||||||||277
1617237600000|2021-04-01 00:40:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|575
1617237900000|2021-04-01 00:45:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|642
1617238200000|2021-04-01 00:50:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|1421
1617238500000|2021-04-01 00:55:00|||||||||1618
1617238800000|2021-04-01 01:00:00|||||||||837
1617239100000|2021-04-01 01:05:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|1045
1617239400000|2021-04-01 01:10:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|198
1617239700000|2021-04-01 01:15:00|||||||||46
1617240000000|2021-04-01 01:20:00|||||||||116
1617240300000|2021-04-01 01:25:00|||||||||630
1617240600000|2021-04-01 01:30:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|409
1617240900000|2021-04-01 01:35:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1011
1617241200000|2021-04-01 01:40:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|239
1617241500000|2021-04-01 01:45:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|990
1617241800000|2021-04-01 01:50:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1610
1617242100000|2021-04-01 01:55:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|454
1617242400000|2021-04-01 02:00:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|528
1617242700000|2021-04-01 02:05:00|||||||||365
1617243000000|2021-04-01 02:10:00|13098.1|13094.1|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|2918
1617243300000|2021-04-01 02:15:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|788
1617243600000|2021-04-01 02:20:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|819
1617243900000|2021-04-01 02:25:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|359
1617244200000|2021-04-01 02:30:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|821
1617244500000|2021-04-01 02:35:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|269
1617244800000|2021-04-01 02:40:00|||||||||154
1617245100000|2021-04-01 02:45:00|||||||||6
1617245400000|2021-04-01 02:50:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1584
1617245700000|2021-04-01 02:55:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|2633
1617246000000|2021-04-01 03:00:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|674
1617246300000|2021-04-01 03:05:00|||||||||41
1617246600000|2021-04-01 03:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1208
1617246900000|2021-04-01 03:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|978
1617247200000|2021-04-01 03:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|373
1617247500000|2021-04-01 03:25:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|536
1617247800000|2021-04-01 03:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|586
1617248100000|2021-04-01 03:35:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|2278
1617248400000|2021-04-01 03:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|290
1617248700000|2021-04-01 03:45:00|||||||||205
1617249000000|2021-04-01 03:50:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|355
1617249300000|2021-04-01 03:55:00|||||||||200
1617249600000|2021-04-01 04:00:00|||||||||207
1617249900000|2021-04-01 04:05:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|305
1617250200000|2021-04-01 04:10:00|||||||||198
1617250500000|2021-04-01 04:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|1092
1617250800000|2021-04-01 04:20:00|||||||||38
1617251100000|2021-04-01 04:25:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1724
1617251400000|2021-04-01 04:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1863
1617251700000|2021-04-01 04:35:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1701
1617252000000|2021-04-01 04:40:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|959
1617252300000|2021-04-01 04:45:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|722
1617252600000|2021-04-01 04:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1105
1617252900000|2021-04-01 04:55:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|353
1617253200000|2021-04-01 05:00:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|504
1617253500000|2021-04-01 05:05:00|||||||||24
1617253800000|2021-04-01 05:10:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|8480
1617254100000|2021-04-01 05:15:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|1507
1617254400000|2021-04-01 05:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|504
1617254700000|2021-04-01 05:25:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|657
1617255000000|2021-04-01 05:30:00|13109|13105|13109|13105|13109|13105|13109|13105|371
1617255300000|2021-04-01 05:35:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1614
1617255600000|2021-04-01 05:40:00|||||||||609
1617255900000|2021-04-01 05:45:00|||||||||88
1617256200000|2021-04-01 05:50:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|326
1617256500000|2021-04-01 05:55:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|4191
1617256800000|2021-04-01 06:00:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1028
1617257100000|2021-04-01 06:05:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|1568
1617257400000|2021-04-01 06:10:00|13107.5|13103.5|13109|13105|13110.6|13106.6|13107.5|13103.5|1115
1617257700000|2021-04-01 06:15:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|1458
1617258000000|2021-04-01 06:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|765
1617258300000|2021-04-01 06:25:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|488
1617258600000|2021-04-01 06:30:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|531
1617258900000|2021-04-01 06:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|961
1617259200000|2021-04-01 06:40:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|2668
1617259500000|2021-04-01 06:45:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|1295
1617259800000|2021-04-01 06:50:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|1909
1617260100000|2021-04-01 06:55:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|821
1617260400000|2021-04-01 07:00:00|13105.9|13101.9|13109|13105|13109|13105|13104.3|13100.3|1986
1617260700000|2021-04-01 07:05:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|2345
1617261000000|2021-04-01 07:10:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13110.6|13106.6|3174
1617261300000|2021-04-01 07:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2267
1617261600000|2021-04-01 07:20:00|13115.3|13111.3|13118.4|13114.4|13120|13116|13115.3|13111.3|5361
1617261900000|2021-04-01 07:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|2715
1617262200000|2021-04-01 07:30:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1344
1617262500000|2021-04-01 07:35:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1926
1617262800000|2021-04-01 07:40:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1276
1617263100000|2021-04-01 07:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|363
1617263400000|2021-04-01 07:50:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1605
1617263700000|2021-04-01 07:55:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1423
1617264000000|2021-04-01 08:00:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|2226
1617264300000|2021-04-01 08:05:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|522
1617264600000|2021-04-01 08:10:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1598
1617264900000|2021-04-01 08:15:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1313
1617265200000|2021-04-01 08:20:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|3020
1617265500000|2021-04-01 08:25:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2862
1617265800000|2021-04-01 08:30:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|1230
1617266100000|2021-04-01 08:35:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2304
1617266400000|2021-04-01 08:40:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|746
1617266700000|2021-04-01 08:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1752
1617267000000|2021-04-01 08:50:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1631
1617267300000|2021-04-01 08:55:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2961
1617267600000|2021-04-01 09:00:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2366
1617267900000|2021-04-01 09:05:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|1017
1617268200000|2021-04-01 09:10:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2096
1617268500000|2021-04-01 09:15:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1111
1617268800000|2021-04-01 09:20:00|||||||||482
1617269100000|2021-04-01 09:25:00|||||||||1005
1617269400000|2021-04-01 09:30:00|||||||||828
1617269700000|2021-04-01 09:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1689
1617270000000|2021-04-01 09:40:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|5224
1617270300000|2021-04-01 09:45:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|908
1617270600000|2021-04-01 09:50:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|129
1617270900000|2021-04-01 09:55:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1157
1617271200000|2021-04-01 10:00:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|1094
1617271500000|2021-04-01 10:05:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|3928
1617271800000|2021-04-01 10:10:00|||||||||1294
1617272100000|2021-04-01 10:15:00|||||||||1388
1617272400000|2021-04-01 10:20:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|1444
1617272700000|2021-04-01 10:25:00|||||||||431
1617273000000|2021-04-01 10:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3179
1617273300000|2021-04-01 10:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1405
1617273600000|2021-04-01 10:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1423
1617273900000|2021-04-01 10:45:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|5494
1617274200000|2021-04-01 10:50:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|2125
1617274500000|2021-04-01 10:55:00|||||||||2003
1617274800000|2021-04-01 11:00:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1045
1617275100000|2021-04-01 11:05:00|||||||||237
1617275400000|2021-04-01 11:10:00|||||||||965
1617275700000|2021-04-01 11:15:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1454
1617276000000|2021-04-01 11:20:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|746
1617276300000|2021-04-01 11:25:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|579
1617276600000|2021-04-01 11:30:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2036
1617276900000|2021-04-01 11:35:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|2153
1617277200000|2021-04-01 11:40:00|||||||||1746
1617277500000|2021-04-01 11:45:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2478
1617277800000|2021-04-01 11:50:00|13113.7|13109.7|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|1580
1617278100000|2021-04-01 11:55:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|4104
1617278400000|2021-04-01 12:00:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|7213
1617278700000|2021-04-01 12:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3929
1617279000000|2021-04-01 12:10:00|13123.1|13119.1|13123.1|13119.1|13126.2|13122.2|13123.1|13119.1|7912
1617279300000|2021-04-01 12:15:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|4798
1617279600000|2021-04-01 12:20:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|1650
1617279900000|2021-04-01 12:25:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|5246
1617280200000|2021-04-01 12:30:00|13124.7|13120.7|13130.9|13126.9|13132.5|13128.5|13124.7|13120.7|12820
1617280500000|2021-04-01 12:35:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13127.8|13123.8|6344
1617280800000|2021-04-01 12:40:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13129.3|13125.3|12324
1617281100000|2021-04-01 12:45:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|5073
1617281400000|2021-04-01 12:50:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|7413
1617281700000|2021-04-01 12:55:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3579
1617282000000|2021-04-01 13:00:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|5289
1617282300000|2021-04-01 13:05:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|5194
1617282600000|2021-04-01 13:10:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13134|13130|13046
1617282900000|2021-04-01 13:15:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13134|13130|6729
1617283200000|2021-04-01 13:20:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|3209
1617283500000|2021-04-01 13:25:00|13134|13130|13137.2|13133.2|13137.2|13133.2|13134|13130|2208
1617283800000|2021-04-01 13:30:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|7421
1617284100000|2021-04-01 13:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|4105
1617284400000|2021-04-01 13:40:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|8141
1617284700000|2021-04-01 13:45:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|6199
1617285000000|2021-04-01 13:50:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3784
1617285300000|2021-04-01 13:55:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|5340
1617285600000|2021-04-01 14:00:00|13131.7|13127.7|13134|13130|13138.7|13134.7|13131.7|13127.7|22013
1617285900000|2021-04-01 14:05:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|7501
1617286200000|2021-04-01 14:10:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|5810
1617286500000|2021-04-01 14:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|1622
1617286800000|2021-04-01 14:20:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|3532
1617287100000|2021-04-01 14:25:00|13138.7|13134.7|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|5064
1617287400000|2021-04-01 14:30:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13141.8|13137.8|6456
1617287700000|2021-04-01 14:35:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|6920
1617288000000|2021-04-01 14:40:00|13145|13141|13145|13141|13145|13141|13145|13141|7723
1617288300000|2021-04-01 14:45:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|1189
1617288600000|2021-04-01 14:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2611
1617288900000|2021-04-01 14:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|5975
1617289200000|2021-04-01 15:00:00|13145|13141|13149.7|13145.7|13151.2|13147.2|13145|13141|3829
1617289500000|2021-04-01 15:05:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|3275
1617289800000|2021-04-01 15:10:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|4052
1617290100000|2021-04-01 15:15:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|4873
1617290400000|2021-04-01 15:20:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|3861
1617290700000|2021-04-01 15:25:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|2971
1617291000000|2021-04-01 15:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2987
1617291300000|2021-04-01 15:35:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|10278
1617291600000|2021-04-01 15:40:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|5095
1617291900000|2021-04-01 15:45:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3816
1617292200000|2021-04-01 15:50:00|13151.2|13147.2|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|6442
1617292500000|2021-04-01 15:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|5568
1617292800000|2021-04-01 16:00:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2286
1617293100000|2021-04-01 16:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3798
1617293400000|2021-04-01 16:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1401
1617293700000|2021-04-01 16:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|6573
1617294000000|2021-04-01 16:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|5325
1617294300000|2021-04-01 16:25:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1721
1617294600000|2021-04-01 16:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1697
1617294900000|2021-04-01 16:35:00|||||||||1214
1617295200000|2021-04-01 16:40:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2247
1617295500000|2021-04-01 16:45:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1459
1617295800000|2021-04-01 16:50:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|4794
1617296100000|2021-04-01 16:55:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|7018
1617296400000|2021-04-01 17:00:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1512
1617296700000|2021-04-01 17:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|3576
1617297000000|2021-04-01 17:10:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|3096
1617297300000|2021-04-01 17:15:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|950
1617297600000|2021-04-01 17:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|3101
1617297900000|2021-04-01 17:25:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|2712
1617298200000|2021-04-01 17:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2314
1617298500000|2021-04-01 17:35:00|||||||||1406
1617298800000|2021-04-01 17:40:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2628
1617299100000|2021-04-01 17:45:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13143.4|13139.4|4715
1617299400000|2021-04-01 17:50:00|||||||||2960
1617299700000|2021-04-01 17:55:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2442
1617300000000|2021-04-01 18:00:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|851
1617300300000|2021-04-01 18:05:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|3403
1617300600000|2021-04-01 18:10:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13143.4|13139.4|3007
1617300900000|2021-04-01 18:15:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|1089
1617301200000|2021-04-01 18:20:00|13145|13141|13145|13141|13145|13141|13145|13141|648
1617301500000|2021-04-01 18:25:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|1213
1617301800000|2021-04-01 18:30:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1351
1617302100000|2021-04-01 18:35:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|530
1617302400000|2021-04-01 18:40:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1698
1617302700000|2021-04-01 18:45:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|1558
1617303000000|2021-04-01 18:50:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2015
1617303300000|2021-04-01 18:55:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|3460
1617303600000|2021-04-01 19:00:00|13143.4|13139.4|13145|13141|13145|13141|13141.8|13137.8|4010
1617303900000|2021-04-01 19:05:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2100
1617304200000|2021-04-01 19:10:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1749
1617304500000|2021-04-01 19:15:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|845
1617304800000|2021-04-01 19:20:00|||||||||269
1617305100000|2021-04-01 19:25:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2315
1617305400000|2021-04-01 19:30:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|2655
1617305700000|2021-04-01 19:35:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|1463
1617306000000|2021-04-01 19:40:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1471
1617306300000|2021-04-01 19:45:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|461
1617306600000|2021-04-01 19:50:00|||||||||3441
1617306900000|2021-04-01 19:55:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|5061
1617307200000|2021-04-01 20:00:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|5483
1617307500000|2021-04-01 20:05:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|3152
1617307800000|2021-04-01 20:10:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1726
1617308100000|2021-04-01 20:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|647
1617308400000|2021-04-01 20:20:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|1163
1617308700000|2021-04-01 20:25:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|1851
1617309000000|2021-04-01 20:30:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|3345
1617309300000|2021-04-01 20:35:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|1256
1617309600000|2021-04-01 20:40:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1700
1617309900000|2021-04-01 20:45:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|1450
1617310200000|2021-04-01 20:50:00|||||||||804
1617310500000|2021-04-01 20:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|3974
1617346200000|2021-04-02 06:50:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|3
1617346500000|2021-04-02 06:55:00|||||||||72
1617346800000|2021-04-02 07:00:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|969
1617347100000|2021-04-02 07:05:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|237
1617347400000|2021-04-02 07:10:00|||||||||1037
1617347700000|2021-04-02 07:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|670
1617348000000|2021-04-02 07:20:00|||||||||171
1617348300000|2021-04-02 07:25:00|||||||||82
1617348600000|2021-04-02 07:30:00|||||||||305
1617348900000|2021-04-02 07:35:00|||||||||334
1617349200000|2021-04-02 07:40:00|||||||||48
1617349500000|2021-04-02 07:45:00|||||||||571
1617349800000|2021-04-02 07:50:00|||||||||31
1617350100000|2021-04-02 07:55:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|168
1617350400000|2021-04-02 08:00:00|||||||||431
1617350700000|2021-04-02 08:05:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|111
1617351000000|2021-04-02 08:10:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|317
1617351300000|2021-04-02 08:15:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|108
1617351600000|2021-04-02 08:20:00|||||||||33
1617351900000|2021-04-02 08:25:00|||||||||33
1617352200000|2021-04-02 08:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|224
1617352500000|2021-04-02 08:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|308
1617352800000|2021-04-02 08:40:00|||||||||210
1617353100000|2021-04-02 08:45:00|||||||||111
1617353400000|2021-04-02 08:50:00|||||||||748
1617353700000|2021-04-02 08:55:00|||||||||93
1617354000000|2021-04-02 09:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|680
1617354300000|2021-04-02 09:05:00|||||||||235
1617354600000|2021-04-02 09:10:00|||||||||77
1617354900000|2021-04-02 09:15:00|||||||||197
1617355200000|2021-04-02 09:20:00|||||||||3
1617355500000|2021-04-02 09:25:00|||||||||344
1617355800000|2021-04-02 09:30:00|||||||||38
1617356100000|2021-04-02 09:35:00|||||||||230
1617356400000|2021-04-02 09:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|910
1617356700000|2021-04-02 09:45:00|||||||||101
1617357000000|2021-04-02 09:50:00|||||||||49
1617357300000|2021-04-02 09:55:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|273
1617357600000|2021-04-02 10:00:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|306
1617357900000|2021-04-02 10:05:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|712
1617358200000|2021-04-02 10:10:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|308
1617358500000|2021-04-02 10:15:00|||||||||118
1617358800000|2021-04-02 10:20:00|||||||||93
1617359100000|2021-04-02 10:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|37
1617359400000|2021-04-02 10:30:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|123
1617359700000|2021-04-02 10:35:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|589
1617360000000|2021-04-02 10:40:00|||||||||85
1617360300000|2021-04-02 10:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|964
1617360600000|2021-04-02 10:50:00|||||||||19
1617360900000|2021-04-02 10:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|307
1617361200000|2021-04-02 11:00:00|||||||||134
1617361500000|2021-04-02 11:05:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1135
1617361800000|2021-04-02 11:10:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|177
1617362100000|2021-04-02 11:15:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|279
1617362400000|2021-04-02 11:20:00|||||||||339
1617362700000|2021-04-02 11:25:00|||||||||157
1617363000000|2021-04-02 11:30:00|||||||||792
1617363300000|2021-04-02 11:35:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|406
1617363600000|2021-04-02 11:40:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|1583
1617363900000|2021-04-02 11:45:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|340
1617364200000|2021-04-02 11:50:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2269
1617364500000|2021-04-02 11:55:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2803
1617364800000|2021-04-02 12:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1038
1617365100000|2021-04-02 12:05:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|1822
1617365400000|2021-04-02 12:10:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|5633
1617365700000|2021-04-02 12:15:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|3164
1617366000000|2021-04-02 12:20:00|13143.4|13139.4|13148.1|13144.1|13149.7|13145.7|13143.4|13139.4|3301
1617366300000|2021-04-02 12:25:00|13146.5|13142.5|13148.1|13144.1|13151.2|13147.2|13144.2|13140.2|4642
1617366600000|2021-04-02 12:30:00|13146.5|13142.5|13129.3|13125.3|13156.7|13152.7|13124.7|13120.7|17384
1617366900000|2021-04-02 12:35:00|13130.9|13126.9|13126.2|13122.2|13130.9|13126.9|13123.1|13119.1|15113
1617367200000|2021-04-02 12:40:00|13124.7|13120.7|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|5799
1617367500000|2021-04-02 12:45:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|5093
1617367800000|2021-04-02 12:50:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|7824
1617368100000|2021-04-02 12:55:00|13130.9|13126.9|13124.7|13120.7|13130.9|13126.9|13124.7|13120.7|4271
1617368400000|2021-04-02 13:00:00|13123.1|13119.1|13116.8|13112.8|13124.7|13120.7|13116.8|13112.8|12043
1617368700000|2021-04-02 13:05:00|13115.3|13111.3|13115.3|13111.3|13118.4|13114.4|13112.2|13108.2|9912
1617369000000|2021-04-02 13:10:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|12170
1617369300000|2021-04-02 13:15:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|6083
1617369600000|2021-04-02 13:20:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|2934
1617369900000|2021-04-02 13:25:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3160
1617370200000|2021-04-02 13:30:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1795
1617370500000|2021-04-02 13:35:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3311
1617370800000|2021-04-02 13:40:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|1427
1617371100000|2021-04-02 13:45:00|13112.2|13108.2|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|3308
1617371400000|2021-04-02 13:50:00|13105.9|13101.9|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|6847
1617371700000|2021-04-02 13:55:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|5587
1617372000000|2021-04-02 14:00:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|5772
1617372300000|2021-04-02 14:05:00|13095|13091|13099.7|13095.7|13099.7|13095.7|13095|13091|3751
1617372600000|2021-04-02 14:10:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|3965
1617372900000|2021-04-02 14:15:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|1818
1617373200000|2021-04-02 14:20:00|13102.8|13098.8|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|2109
1617373500000|2021-04-02 14:25:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|2821
1617373800000|2021-04-02 14:30:00|||||||||341
1617374100000|2021-04-02 14:35:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|6629
1617374400000|2021-04-02 14:40:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2446
1617374700000|2021-04-02 14:45:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1526
1617375000000|2021-04-02 14:50:00|||||||||1910
1617375300000|2021-04-02 14:55:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|4231
1617375600000|2021-04-02 15:00:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|2549
1617375900000|2021-04-02 15:05:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|4153
1617376200000|2021-04-02 15:10:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|8973
1617573600000|2021-04-04 22:00:00|13098.1|13094.1|13104.3|13100.3|13105.9|13101.9|13093.4|13089.4|2432
1617573900000|2021-04-04 22:05:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|271
1617574200000|2021-04-04 22:10:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|216
1617574500000|2021-04-04 22:15:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|642
1617574800000|2021-04-04 22:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|659
1617575100000|2021-04-04 22:25:00|||||||||40
1617575400000|2021-04-04 22:30:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|1599
1617575700000|2021-04-04 22:35:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1309
1617576000000|2021-04-04 22:40:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1325
1617576300000|2021-04-04 22:45:00|||||||||239
1617576600000|2021-04-04 22:50:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1041
1617576900000|2021-04-04 22:55:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|653
1617577200000|2021-04-04 23:00:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|255
1617577500000|2021-04-04 23:05:00|||||||||26
1617577800000|2021-04-04 23:10:00|||||||||307
1617578100000|2021-04-04 23:15:00|||||||||8
1617578400000|2021-04-04 23:20:00|13109|13105|13113.7|13109.7|13113.7|13109.7|13109|13105|1489
1617578700000|2021-04-04 23:25:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1282
1617579000000|2021-04-04 23:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|626
1617579300000|2021-04-04 23:35:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|592
1617579600000|2021-04-04 23:40:00|||||||||273
1617579900000|2021-04-04 23:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|629
1617580200000|2021-04-04 23:50:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|106
1617580500000|2021-04-04 23:55:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|195
1617580800000|2021-04-05 00:00:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|596
1617581100000|2021-04-05 00:05:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|247
1617581400000|2021-04-05 00:10:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|729
1617581700000|2021-04-05 00:15:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|593
1617582000000|2021-04-05 00:20:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|416
1617582300000|2021-04-05 00:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|769
1617582600000|2021-04-05 00:30:00|13109|13105|13109|13105|13109|13105|13109|13105|145
1617582900000|2021-04-05 00:35:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|457
1617583200000|2021-04-05 00:40:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|230
1617583500000|2021-04-05 00:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|252
1617583800000|2021-04-05 00:50:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|231
1617584100000|2021-04-05 00:55:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|309
1617584400000|2021-04-05 01:00:00|||||||||71
1617584700000|2021-04-05 01:05:00|||||||||177
1617585000000|2021-04-05 01:10:00|||||||||151
1617585300000|2021-04-05 01:15:00|13109|13105|13109|13105|13109|13105|13109|13105|499
1617585600000|2021-04-05 01:20:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1217
1617585900000|2021-04-05 01:25:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|265
1617586200000|2021-04-05 01:30:00|||||||||66
1617586500000|2021-04-05 01:35:00|||||||||20
1617586800000|2021-04-05 01:40:00|||||||||62
1617587100000|2021-04-05 01:45:00|||||||||77
1617587400000|2021-04-05 01:50:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|865
1617587700000|2021-04-05 01:55:00|||||||||260
1617588000000|2021-04-05 02:00:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|770
1617588300000|2021-04-05 02:05:00|13105.9|13101.9|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|2137
1617588600000|2021-04-05 02:10:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1483
1617588900000|2021-04-05 02:15:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|2161
1617589200000|2021-04-05 02:20:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|252
1617589500000|2021-04-05 02:25:00|||||||||200
1617589800000|2021-04-05 02:30:00|||||||||336
1617590100000|2021-04-05 02:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|237
1617590400000|2021-04-05 02:40:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|413
1617590700000|2021-04-05 02:45:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|845
1617591000000|2021-04-05 02:50:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|900
1617591300000|2021-04-05 02:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|121
1617591600000|2021-04-05 03:00:00|||||||||200
1617591900000|2021-04-05 03:05:00|||||||||8
1617592200000|2021-04-05 03:10:00|||||||||39
1617592500000|2021-04-05 03:15:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|699
1617592800000|2021-04-05 03:20:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|217
1617593100000|2021-04-05 03:25:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|369
1617593400000|2021-04-05 03:30:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|813
1617593700000|2021-04-05 03:35:00|||||||||30
1617594000000|2021-04-05 03:40:00|||||||||62
1617594300000|2021-04-05 03:45:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|247
1617594600000|2021-04-05 03:50:00|||||||||339
1617594900000|2021-04-05 03:55:00|||||||||603
1617595200000|2021-04-05 04:00:00|||||||||48
1617595500000|2021-04-05 04:05:00|||||||||39
1617595800000|2021-04-05 04:10:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|701
1617596100000|2021-04-05 04:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|977
1617596400000|2021-04-05 04:20:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|97
1617596700000|2021-04-05 04:25:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|192
1617597000000|2021-04-05 04:30:00|||||||||258
1617597300000|2021-04-05 04:35:00|||||||||37
1617597600000|2021-04-05 04:40:00|||||||||19
1617597900000|2021-04-05 04:45:00|||||||||27
1617598200000|2021-04-05 04:50:00|||||||||72
1617598500000|2021-04-05 04:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|89
1617598800000|2021-04-05 05:00:00|||||||||41
1617599100000|2021-04-05 05:05:00|||||||||112
1617599400000|2021-04-05 05:10:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|66
1617599700000|2021-04-05 05:15:00|||||||||235
1617600000000|2021-04-05 05:20:00|||||||||76
1617600300000|2021-04-05 05:25:00|||||||||27
1617600600000|2021-04-05 05:30:00|||||||||91
1617600900000|2021-04-05 05:35:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|82
1617601200000|2021-04-05 05:40:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|48
1617601500000|2021-04-05 05:45:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|174
1617601800000|2021-04-05 05:50:00|||||||||114
1617602100000|2021-04-05 05:55:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|326
1617602400000|2021-04-05 06:00:00|||||||||271
1617602700000|2021-04-05 06:05:00|||||||||226
1617603000000|2021-04-05 06:10:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|371
1617603300000|2021-04-05 06:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|515
1617603600000|2021-04-05 06:20:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1240
1617603900000|2021-04-05 06:25:00|||||||||113
1617604200000|2021-04-05 06:30:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|242
1617604500000|2021-04-05 06:35:00|||||||||355
1617604800000|2021-04-05 06:40:00|||||||||188
1617605100000|2021-04-05 06:45:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1208
1617605400000|2021-04-05 06:50:00|||||||||107
1617605700000|2021-04-05 06:55:00|||||||||337
1617606000000|2021-04-05 07:00:00|||||||||666
1617606300000|2021-04-05 07:05:00|||||||||467
1617606600000|2021-04-05 07:10:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1895
1617606900000|2021-04-05 07:15:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|714
1617607200000|2021-04-05 07:20:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|696
1617607500000|2021-04-05 07:25:00|||||||||112
1617607800000|2021-04-05 07:30:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|292
1617608100000|2021-04-05 07:35:00|||||||||205
1617608400000|2021-04-05 07:40:00|||||||||87
1617608700000|2021-04-05 07:45:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|679
1617609000000|2021-04-05 07:50:00|||||||||49
1617609300000|2021-04-05 07:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|198
1617609600000|2021-04-05 08:00:00|||||||||116
1617609900000|2021-04-05 08:05:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|604
1617610200000|2021-04-05 08:10:00|||||||||382
1617610500000|2021-04-05 08:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|367
1617610800000|2021-04-05 08:20:00|||||||||94
1617611100000|2021-04-05 08:25:00|||||||||268
1617611400000|2021-04-05 08:30:00|||||||||65
1617611700000|2021-04-05 08:35:00|||||||||276
1617612000000|2021-04-05 08:40:00|||||||||339
1617612300000|2021-04-05 08:45:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|794
1617612600000|2021-04-05 08:50:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|60
1617612900000|2021-04-05 08:55:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1312
1617613200000|2021-04-05 09:00:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|271
1617613500000|2021-04-05 09:05:00|||||||||158
1617613800000|2021-04-05 09:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1531
1617614100000|2021-04-05 09:15:00|||||||||62
1617614400000|2021-04-05 09:20:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|45
1617614700000|2021-04-05 09:25:00|||||||||151
1617615000000|2021-04-05 09:30:00|||||||||136
1617615300000|2021-04-05 09:35:00|||||||||88
1617615600000|2021-04-05 09:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|98
1617615900000|2021-04-05 09:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|1370
1617616200000|2021-04-05 09:50:00|||||||||23
1617616500000|2021-04-05 09:55:00|||||||||190
1617616800000|2021-04-05 10:00:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|2149
1617617100000|2021-04-05 10:05:00|||||||||8
1617617400000|2021-04-05 10:10:00|||||||||35
1617617700000|2021-04-05 10:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|134
1617618000000|2021-04-05 10:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|428
1617618300000|2021-04-05 10:25:00|||||||||59
1617618600000|2021-04-05 10:30:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1226
1617618900000|2021-04-05 10:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|611
1617619200000|2021-04-05 10:40:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|812
1617619500000|2021-04-05 10:45:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|581
1617619800000|2021-04-05 10:50:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|252
1617620100000|2021-04-05 10:55:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|512
1617620400000|2021-04-05 11:00:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|149
1617620700000|2021-04-05 11:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|619
1617621000000|2021-04-05 11:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|324
1617621300000|2021-04-05 11:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|619
1617621600000|2021-04-05 11:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|470
1617621900000|2021-04-05 11:25:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|223
1617622200000|2021-04-05 11:30:00|||||||||168
1617622500000|2021-04-05 11:35:00|||||||||96
1617622800000|2021-04-05 11:40:00|||||||||35
1617623100000|2021-04-05 11:45:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1161
1617623400000|2021-04-05 11:50:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|2439
1617623700000|2021-04-05 11:55:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2194
1617624000000|2021-04-05 12:00:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|3207
1617624300000|2021-04-05 12:05:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2167
1617624600000|2021-04-05 12:10:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3417
1617624900000|2021-04-05 12:15:00|13090.3|13086.3|13084|13080|13090.3|13086.3|13084|13080|6054
1617625200000|2021-04-05 12:20:00|13082.5|13078.5|13090.3|13086.3|13090.3|13086.3|13082.5|13078.5|3413
1617625500000|2021-04-05 12:25:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|5919
1617625800000|2021-04-05 12:30:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1301
1617626100000|2021-04-05 12:35:00|13091.8|13087.8|13098.1|13094.1|13098.1|13094.1|13091.8|13087.8|4898
1617626400000|2021-04-05 12:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13091.8|13087.8|6047
1617626700000|2021-04-05 12:45:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|2084
1617627000000|2021-04-05 12:50:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|4399
1617627300000|2021-04-05 12:55:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|2656
1617627600000|2021-04-05 13:00:00|13096.5|13092.5|13096.5|13092.5|13099.7|13095.7|13095|13091|1707
1617627900000|2021-04-05 13:05:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|2174
1617628200000|2021-04-05 13:10:00|13095|13091|13099.7|13095.7|13099.7|13095.7|13095|13091|1302
1617628500000|2021-04-05 13:15:00|13098.1|13094.1|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|4992
1617628800000|2021-04-05 13:20:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1139
1617629100000|2021-04-05 13:25:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1792
1617629400000|2021-04-05 13:30:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|3030
1617629700000|2021-04-05 13:35:00|13102.8|13098.8|13096.5|13092.5|13102.8|13098.8|13095|13091|3919
1617630000000|2021-04-05 13:40:00|13098.1|13094.1|13093.4|13089.4|13098.1|13094.1|13091.8|13087.8|5212
1617630300000|2021-04-05 13:45:00|13095|13091|13095|13091|13099.7|13095.7|13091.8|13087.8|9849
1617630600000|2021-04-05 13:50:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13093.4|13089.4|1949
1617630900000|2021-04-05 13:55:00|13095.8|13091.8|13096.5|13092.5|13099.7|13095.7|13095|13091|5102
1617631200000|2021-04-05 14:00:00|13095.8|13091.8|13099.7|13095.7|13102.8|13098.8|13091.1|13087.1|9624
1617631500000|2021-04-05 14:05:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|4434
1617631800000|2021-04-05 14:10:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|2285
1617632100000|2021-04-05 14:15:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|2025
1617632400000|2021-04-05 14:20:00|13101.2|13097.2|13105.9|13101.9|13105.9|13101.9|13099.7|13095.7|5177
1617632700000|2021-04-05 14:25:00|13104.3|13100.3|13110.6|13106.6|13110.6|13106.6|13104.3|13100.3|4181
1617633000000|2021-04-05 14:30:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|2772
1617633300000|2021-04-05 14:35:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1596
1617633600000|2021-04-05 14:40:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|2326
1617633900000|2021-04-05 14:45:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2698
1617634200000|2021-04-05 14:50:00|13104.3|13100.3|13107.5|13103.5|13109|13105|13102.8|13098.8|2873
1617634500000|2021-04-05 14:55:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|2665
1617634800000|2021-04-05 15:00:00|13107.5|13103.5|13105.9|13101.9|13109|13105|13104.3|13100.3|6445
1617635100000|2021-04-05 15:05:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|4056
1617635400000|2021-04-05 15:10:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13105.9|13101.9|2623
1617635700000|2021-04-05 15:15:00|13109|13105|13112.2|13108.2|13113.7|13109.7|13109|13105|5092
1617636000000|2021-04-05 15:20:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|4441
1617636300000|2021-04-05 15:25:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|7780
1617636600000|2021-04-05 15:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|618
1617636900000|2021-04-05 15:35:00|13113.7|13109.7|13120|13116|13120|13116|13113.7|13109.7|6035
1617637200000|2021-04-05 15:40:00|13118.4|13114.4|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|5457
1617637500000|2021-04-05 15:45:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|4705
1617637800000|2021-04-05 15:50:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|5342
1617638100000|2021-04-05 15:55:00|13123.1|13119.1|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|9246
1617638400000|2021-04-05 16:00:00|13123.1|13119.1|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|2492
1617638700000|2021-04-05 16:05:00|13120|13116|13120|13116|13120|13116|13120|13116|1686
1617639000000|2021-04-05 16:10:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|2489
1617639300000|2021-04-05 16:15:00|||||||||833
1617639600000|2021-04-05 16:20:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|4302
1617639900000|2021-04-05 16:25:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|2356
1617640200000|2021-04-05 16:30:00|13118.4|13114.4|13120|13116|13121.5|13117.5|13118.4|13114.4|5428
1617640500000|2021-04-05 16:35:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|3851
1617640800000|2021-04-05 16:40:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|2007
1617641100000|2021-04-05 16:45:00|13120|13116|13120|13116|13120|13116|13120|13116|1434
1617641400000|2021-04-05 16:50:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1474
1617641700000|2021-04-05 16:55:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|1752
1617642000000|2021-04-05 17:00:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1373
1617642300000|2021-04-05 17:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2466
1617642600000|2021-04-05 17:10:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2886
1617642900000|2021-04-05 17:15:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|3737
1617643200000|2021-04-05 17:20:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1378
1617643500000|2021-04-05 17:25:00|||||||||538
1617643800000|2021-04-05 17:30:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1905
1617644100000|2021-04-05 17:35:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2025
1617644400000|2021-04-05 17:40:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1184
1617644700000|2021-04-05 17:45:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|1761
1617645000000|2021-04-05 17:50:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3052
1617645300000|2021-04-05 17:55:00|||||||||723
1617645600000|2021-04-05 18:00:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|2174
1617645900000|2021-04-05 18:05:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|631
1617646200000|2021-04-05 18:10:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1658
1617646500000|2021-04-05 18:15:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|3765
1617646800000|2021-04-05 18:20:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1316
1617647100000|2021-04-05 18:25:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2132
1617647400000|2021-04-05 18:30:00|||||||||583
1617647700000|2021-04-05 18:35:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2352
1617648000000|2021-04-05 18:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|3383
1617648300000|2021-04-05 18:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|517
1617648600000|2021-04-05 18:50:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|5716
1617648900000|2021-04-05 18:55:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|6429
1617649200000|2021-04-05 19:00:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|8930
1617649500000|2021-04-05 19:05:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|4369
1617649800000|2021-04-05 19:10:00|||||||||638
1617650100000|2021-04-05 19:15:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|2268
1617650400000|2021-04-05 19:20:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2975
1617650700000|2021-04-05 19:25:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3178
1617651000000|2021-04-05 19:30:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|2477
1617651300000|2021-04-05 19:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1337
1617651600000|2021-04-05 19:40:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|2360
1617651900000|2021-04-05 19:45:00|13112.2|13108.2|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|2367
1617652200000|2021-04-05 19:50:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|3147
1617652500000|2021-04-05 19:55:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13116.8|13112.8|9684
1617652800000|2021-04-05 20:00:00|13120|13116|13120|13116|13123.1|13119.1|13118.4|13114.4|5546
1617653100000|2021-04-05 20:05:00|||||||||1364
1617653400000|2021-04-05 20:10:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13116.8|13112.8|1294
1617653700000|2021-04-05 20:15:00|13120|13116|13120|13116|13120|13116|13120|13116|793
1617654000000|2021-04-05 20:20:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|2777
1617654300000|2021-04-05 20:25:00|||||||||1450
1617654600000|2021-04-05 20:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1048
1617654900000|2021-04-05 20:35:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1140
1617655200000|2021-04-05 20:40:00|||||||||527
1617655500000|2021-04-05 20:45:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2597
1617655800000|2021-04-05 20:50:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2263
1617656100000|2021-04-05 20:55:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1907
1617660000000|2021-04-05 22:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|314
1617660300000|2021-04-05 22:05:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|357
1617660600000|2021-04-05 22:10:00|||||||||62
1617660900000|2021-04-05 22:15:00|||||||||167
1617661200000|2021-04-05 22:20:00|||||||||16
1617661500000|2021-04-05 22:25:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|380
1617661800000|2021-04-05 22:30:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|370
1617662100000|2021-04-05 22:35:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|1312
1617662400000|2021-04-05 22:40:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|809
1617662700000|2021-04-05 22:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|522
1617663000000|2021-04-05 22:50:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|580
1617663300000|2021-04-05 22:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|532
1617663600000|2021-04-05 23:00:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|768
1617663900000|2021-04-05 23:05:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|471
1617664200000|2021-04-05 23:10:00|||||||||181
1617664500000|2021-04-05 23:15:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|390
1617664800000|2021-04-05 23:20:00|||||||||11
1617665100000|2021-04-05 23:25:00|||||||||44
1617665400000|2021-04-05 23:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1104
1617665700000|2021-04-05 23:35:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|137
1617666000000|2021-04-05 23:40:00|||||||||318
1617666300000|2021-04-05 23:45:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|579
1617666600000|2021-04-05 23:50:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1407
1617666900000|2021-04-05 23:55:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|290
1617667200000|2021-04-06 00:00:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|726
1617667500000|2021-04-06 00:05:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|274
1617667800000|2021-04-06 00:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|565
1617668100000|2021-04-06 00:15:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|636
1617668400000|2021-04-06 00:20:00|||||||||371
1617668700000|2021-04-06 00:25:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|829
1617669000000|2021-04-06 00:30:00|13132.5|13128.5|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|2739
1617669300000|2021-04-06 00:35:00|13130.9|13126.9|13130.9|13126.9|13134|13130|13130.9|13126.9|1240
1617669600000|2021-04-06 00:40:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|240
1617669900000|2021-04-06 00:45:00|||||||||154
1617670200000|2021-04-06 00:50:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|322
1617670500000|2021-04-06 00:55:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|454
1617670800000|2021-04-06 01:00:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|1704
1617671100000|2021-04-06 01:05:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|946
1617671400000|2021-04-06 01:10:00|||||||||147
1617671700000|2021-04-06 01:15:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1620
1617672000000|2021-04-06 01:20:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|1383
1617672300000|2021-04-06 01:25:00|||||||||306
1617672600000|2021-04-06 01:30:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|1060
1617672900000|2021-04-06 01:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|979
1617673200000|2021-04-06 01:40:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|1335
1617673500000|2021-04-06 01:45:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|2679
1617673800000|2021-04-06 01:50:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|1312
1617674100000|2021-04-06 01:55:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|1742
1617674400000|2021-04-06 02:00:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1692
1617674700000|2021-04-06 02:05:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|290
1617675000000|2021-04-06 02:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|228
1617675300000|2021-04-06 02:15:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|2348
1617675600000|2021-04-06 02:20:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13130.9|13126.9|2296
1617675900000|2021-04-06 02:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|599
1617676200000|2021-04-06 02:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|535
1617676500000|2021-04-06 02:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|421
1617676800000|2021-04-06 02:40:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|559
1617677100000|2021-04-06 02:45:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|573
1617677400000|2021-04-06 02:50:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|113
1617677700000|2021-04-06 02:55:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|510
1617678000000|2021-04-06 03:00:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|591
1617678300000|2021-04-06 03:05:00|||||||||423
1617678600000|2021-04-06 03:10:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|339
1617678900000|2021-04-06 03:15:00|||||||||192
1617679200000|2021-04-06 03:20:00|||||||||69
1617679500000|2021-04-06 03:25:00|||||||||182
1617679800000|2021-04-06 03:30:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|439
1617680100000|2021-04-06 03:35:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|762
1617680400000|2021-04-06 03:40:00|||||||||62
1617680700000|2021-04-06 03:45:00|||||||||172
1617681000000|2021-04-06 03:50:00|||||||||61
1617681300000|2021-04-06 03:55:00|||||||||17
1617681600000|2021-04-06 04:00:00|||||||||71
1617681900000|2021-04-06 04:05:00|13134|13130|13134|13130|13134|13130|13134|13130|82
1617682200000|2021-04-06 04:10:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|48
1617682500000|2021-04-06 04:15:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|645
1617682800000|2021-04-06 04:20:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|597
1617683100000|2021-04-06 04:25:00|||||||||263
1617683400000|2021-04-06 04:30:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|161
1617683700000|2021-04-06 04:35:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|681
1617684000000|2021-04-06 04:40:00|||||||||524
1617684300000|2021-04-06 04:45:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|386
1617684600000|2021-04-06 04:50:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|847
1617684900000|2021-04-06 04:55:00|||||||||249
1617685200000|2021-04-06 05:00:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|435
1617685500000|2021-04-06 05:05:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|625
1617685800000|2021-04-06 05:10:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|637
1617686100000|2021-04-06 05:15:00|||||||||121
1617686400000|2021-04-06 05:20:00|13134|13130|13134|13130|13134|13130|13134|13130|58
1617686700000|2021-04-06 05:25:00|||||||||97
1617687000000|2021-04-06 05:30:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|105
1617687300000|2021-04-06 05:35:00|||||||||691
1617687600000|2021-04-06 05:40:00|13134|13130|13134|13130|13134|13130|13134|13130|639
1617687900000|2021-04-06 05:45:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|617
1617688200000|2021-04-06 05:50:00|||||||||822
1617688500000|2021-04-06 05:55:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1046
1617688800000|2021-04-06 06:00:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|2027
1617689100000|2021-04-06 06:05:00|13141.8|13137.8|13135.6|13131.6|13141.8|13137.8|13135.6|13131.6|1462
1617689400000|2021-04-06 06:10:00|13137.2|13133.2|13132.5|13128.5|13137.2|13133.2|13130.9|13126.9|3932
1617689700000|2021-04-06 06:15:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|453
1617690000000|2021-04-06 06:20:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1243
1617690300000|2021-04-06 06:25:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|671
1617690600000|2021-04-06 06:30:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|3172
1617690900000|2021-04-06 06:35:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|359
1617691200000|2021-04-06 06:40:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2033
1617691500000|2021-04-06 06:45:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|399
1617691800000|2021-04-06 06:50:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1925
1617692100000|2021-04-06 06:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1228
1617692400000|2021-04-06 07:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1561
1617692700000|2021-04-06 07:05:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|3498
1617693000000|2021-04-06 07:10:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|3032
1617693300000|2021-04-06 07:15:00|13132.5|13128.5|13124.7|13120.7|13132.5|13128.5|13124.7|13120.7|3904
1617693600000|2021-04-06 07:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3086
1617693900000|2021-04-06 07:25:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1753
1617694200000|2021-04-06 07:30:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13120|13116|1370
1617694500000|2021-04-06 07:35:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|872
1617694800000|2021-04-06 07:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|1019
1617695100000|2021-04-06 07:45:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1134
1617695400000|2021-04-06 07:50:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|1754
1617695700000|2021-04-06 07:55:00|13120|13116|13120|13116|13121.5|13117.5|13118.4|13114.4|1911
1617696000000|2021-04-06 08:00:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|2314
1617696300000|2021-04-06 08:05:00|13116.8|13112.8|13120|13116|13120|13116|13115.3|13111.3|1826
1617696600000|2021-04-06 08:10:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1033
1617696900000|2021-04-06 08:15:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|1040
1617697200000|2021-04-06 08:20:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|1692
1617697500000|2021-04-06 08:25:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|651
1617697800000|2021-04-06 08:30:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|2791
1617698100000|2021-04-06 08:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|613
1617698400000|2021-04-06 08:40:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|864
1617698700000|2021-04-06 08:45:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|551
1617699000000|2021-04-06 08:50:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|568
1617699300000|2021-04-06 08:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|834
1617699600000|2021-04-06 09:00:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1968
1617699900000|2021-04-06 09:05:00|||||||||1044
1617700200000|2021-04-06 09:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|750
1617700500000|2021-04-06 09:15:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|4640
1617700800000|2021-04-06 09:20:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|100
1617701100000|2021-04-06 09:25:00|||||||||319
1617701400000|2021-04-06 09:30:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|580
1617701700000|2021-04-06 09:35:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|758
1617702000000|2021-04-06 09:40:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|1164
1617702300000|2021-04-06 09:45:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|2009
1617702600000|2021-04-06 09:50:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|240
1617702900000|2021-04-06 09:55:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13120|13116|2647
1617703200000|2021-04-06 10:00:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|809
1617703500000|2021-04-06 10:05:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1082
1617703800000|2021-04-06 10:10:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1175
1617704100000|2021-04-06 10:15:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1765
1617704400000|2021-04-06 10:20:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|803
1617704700000|2021-04-06 10:25:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1099
1617705000000|2021-04-06 10:30:00|||||||||383
1617705300000|2021-04-06 10:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|4237
1617705600000|2021-04-06 10:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1849
1617705900000|2021-04-06 10:45:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|780
1617706200000|2021-04-06 10:50:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|989
1617706500000|2021-04-06 10:55:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|257
1617706800000|2021-04-06 11:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|808
1617707100000|2021-04-06 11:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|646
1617707400000|2021-04-06 11:10:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|1441
1617707700000|2021-04-06 11:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|473
1617708000000|2021-04-06 11:20:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1634
1617708300000|2021-04-06 11:25:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2371
1617708600000|2021-04-06 11:30:00|13130.9|13126.9|13134|13130|13135.6|13131.6|13130.9|13126.9|4806
1617708900000|2021-04-06 11:35:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|2330
1617709200000|2021-04-06 11:40:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|3799
1617709500000|2021-04-06 11:45:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|2341
1617709800000|2021-04-06 11:50:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|2094
1617710100000|2021-04-06 11:55:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|1970
1617710400000|2021-04-06 12:00:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|3453
1617710700000|2021-04-06 12:05:00|||||||||667
1617711000000|2021-04-06 12:10:00|||||||||644
1617711300000|2021-04-06 12:15:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13130.9|13126.9|2874
1617711600000|2021-04-06 12:20:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|6159
1617711900000|2021-04-06 12:25:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13132.5|13128.5|2117
1617712200000|2021-04-06 12:30:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13132.5|13128.5|1502
1617712500000|2021-04-06 12:35:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|2719
1617712800000|2021-04-06 12:40:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|5750
1617713100000|2021-04-06 12:45:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|7504
1617713400000|2021-04-06 12:50:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|5610
1617713700000|2021-04-06 12:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|4309
1617714000000|2021-04-06 13:00:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|9680
1617714300000|2021-04-06 13:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|3435
1617714600000|2021-04-06 13:10:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|5469
1617714900000|2021-04-06 13:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|4590
1617715200000|2021-04-06 13:20:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|2187
1617715500000|2021-04-06 13:25:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|2682
1617715800000|2021-04-06 13:30:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|7484
1617716100000|2021-04-06 13:35:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|4287
1617716400000|2021-04-06 13:40:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|4055
1617716700000|2021-04-06 13:45:00|13141.8|13137.8|13145|13141|13146.5|13142.5|13141.8|13137.8|4283
1617717000000|2021-04-06 13:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|6702
1617717300000|2021-04-06 13:55:00|13146.5|13142.5|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|3638
1617717600000|2021-04-06 14:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|5621
1617717900000|2021-04-06 14:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|3008
1617718200000|2021-04-06 14:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|3855
1617718500000|2021-04-06 14:15:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|3190
1617718800000|2021-04-06 14:20:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|7032
1617719100000|2021-04-06 14:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2692
1617719400000|2021-04-06 14:30:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|3374
1617719700000|2021-04-06 14:35:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|3639
1617720000000|2021-04-06 14:40:00|13152.8|13148.8|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|12113
1617720300000|2021-04-06 14:45:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|8364
1617720600000|2021-04-06 14:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2396
1617720900000|2021-04-06 14:55:00|13154.3|13150.3|13159|13155|13160.6|13156.6|13154.3|13150.3|5926
1617721200000|2021-04-06 15:00:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|5737
1617721500000|2021-04-06 15:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|5054
1617721800000|2021-04-06 15:10:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|6895
1617722100000|2021-04-06 15:15:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|3780
1617722400000|2021-04-06 15:20:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5014
1617722700000|2021-04-06 15:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|4195
1617723000000|2021-04-06 15:30:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|7081
1617723300000|2021-04-06 15:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3972
1617723600000|2021-04-06 15:40:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|5872
1617723900000|2021-04-06 15:45:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|6526
1617724200000|2021-04-06 15:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|6589
1617724500000|2021-04-06 15:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1145
1617724800000|2021-04-06 16:00:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|261
1617725100000|2021-04-06 16:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|2455
1617725400000|2021-04-06 16:10:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|2725
1617725700000|2021-04-06 16:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2373
1617726000000|2021-04-06 16:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1296
1617726300000|2021-04-06 16:25:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|4257
1617726600000|2021-04-06 16:30:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|1521
1617726900000|2021-04-06 16:35:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|2591
1617727200000|2021-04-06 16:40:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3376
1617727500000|2021-04-06 16:45:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2321
1617727800000|2021-04-06 16:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|1175
1617728100000|2021-04-06 16:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|4610
1617728400000|2021-04-06 17:00:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|5767
1617728700000|2021-04-06 17:05:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|6514
1617729000000|2021-04-06 17:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|3789
1617729300000|2021-04-06 17:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3782
1617729600000|2021-04-06 17:20:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|11313
1617729900000|2021-04-06 17:25:00|||||||||760
1617730200000|2021-04-06 17:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|832
1617730500000|2021-04-06 17:35:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1948
1617730800000|2021-04-06 17:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1497
1617731100000|2021-04-06 17:45:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1094
1617731400000|2021-04-06 17:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1538
1617731700000|2021-04-06 17:55:00|13170|13166|13170|13166|13170|13166|13170|13166|682
1617732000000|2021-04-06 18:00:00|||||||||2763
1617732300000|2021-04-06 18:05:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1407
1617732600000|2021-04-06 18:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|6835
1617732900000|2021-04-06 18:15:00|||||||||2220
1617733200000|2021-04-06 18:20:00|||||||||3223
1617733500000|2021-04-06 18:25:00|||||||||686
1617733800000|2021-04-06 18:30:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|2684
1617734100000|2021-04-06 18:35:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|4567
1617734400000|2021-04-06 18:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|3985
1617734700000|2021-04-06 18:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1423
1617735000000|2021-04-06 18:50:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|894
1617735300000|2021-04-06 18:55:00|13170|13166|13170|13166|13170|13166|13170|13166|4592
1617735600000|2021-04-06 19:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3630
1617735900000|2021-04-06 19:05:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|3983
1617736200000|2021-04-06 19:10:00|||||||||425
1617736500000|2021-04-06 19:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1712
1617736800000|2021-04-06 19:20:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1054
1617737100000|2021-04-06 19:25:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2995
1617737400000|2021-04-06 19:30:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1164
1617737700000|2021-04-06 19:35:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1017
1617738000000|2021-04-06 19:40:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1034
1617738300000|2021-04-06 19:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|4934
1617738600000|2021-04-06 19:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1389
1617738900000|2021-04-06 19:55:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|6867
1617739200000|2021-04-06 20:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|8210
1617739500000|2021-04-06 20:05:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|685
1617739800000|2021-04-06 20:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2084
1617740100000|2021-04-06 20:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2003
1617740400000|2021-04-06 20:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1175
1617740700000|2021-04-06 20:25:00|||||||||1420
1617741000000|2021-04-06 20:30:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1962
1617741300000|2021-04-06 20:35:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|583
1617741600000|2021-04-06 20:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|590
1617741900000|2021-04-06 20:45:00|13170|13166|13170|13166|13170|13166|13170|13166|536
1617742200000|2021-04-06 20:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2656
1617742500000|2021-04-06 20:55:00|13170|13166|13170|13166|13170|13166|13170|13166|2501
1617746400000|2021-04-06 22:00:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|916
1617746700000|2021-04-06 22:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|310
1617747000000|2021-04-06 22:10:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|204
1617747300000|2021-04-06 22:15:00|||||||||55
1617747600000|2021-04-06 22:20:00|||||||||36
1617747900000|2021-04-06 22:25:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1111
1617748200000|2021-04-06 22:30:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|317
1617748500000|2021-04-06 22:35:00|||||||||109
1617748800000|2021-04-06 22:40:00|13170|13166|13170|13166|13170|13166|13170|13166|394
1617749100000|2021-04-06 22:45:00|||||||||87
1617749400000|2021-04-06 22:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|557
1617749700000|2021-04-06 22:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|716
1617750000000|2021-04-06 23:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|193
1617750300000|2021-04-06 23:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|545
1617750600000|2021-04-06 23:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|98
1617750900000|2021-04-06 23:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|132
1617751200000|2021-04-06 23:20:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|466
1617751500000|2021-04-06 23:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|125
1617751800000|2021-04-06 23:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|431
1617752100000|2021-04-06 23:35:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|223
1617752400000|2021-04-06 23:40:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|312
1617752700000|2021-04-06 23:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|241
1617753000000|2021-04-06 23:50:00|||||||||16
1617753300000|2021-04-06 23:55:00|||||||||184
1617753600000|2021-04-07 00:00:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13162.2|13158.2|2778
1617753900000|2021-04-07 00:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1515
1617754200000|2021-04-07 00:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1247
1617754500000|2021-04-07 00:15:00|||||||||335
1617754800000|2021-04-07 00:20:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2547
1617755100000|2021-04-07 00:25:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|682
1617755400000|2021-04-07 00:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|989
1617755700000|2021-04-07 00:35:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1228
1617756000000|2021-04-07 00:40:00|||||||||445
1617756300000|2021-04-07 00:45:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|938
1617756600000|2021-04-07 00:50:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|751
1617756900000|2021-04-07 00:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2324
1617757200000|2021-04-07 01:00:00|||||||||693
1617757500000|2021-04-07 01:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|520
1617757800000|2021-04-07 01:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|332
1617758100000|2021-04-07 01:15:00|||||||||63
1617758400000|2021-04-07 01:20:00|||||||||456
1617758700000|2021-04-07 01:25:00|||||||||447
1617759000000|2021-04-07 01:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|384
1617759300000|2021-04-07 01:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1517
1617759600000|2021-04-07 01:40:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|810
1617759900000|2021-04-07 01:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|179
1617760200000|2021-04-07 01:50:00|||||||||590
1617760500000|2021-04-07 01:55:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|149
1617760800000|2021-04-07 02:00:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|811
1617761100000|2021-04-07 02:05:00|||||||||362
1617761400000|2021-04-07 02:10:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|942
1617761700000|2021-04-07 02:15:00|||||||||196
1617762000000|2021-04-07 02:20:00|||||||||30
1617762300000|2021-04-07 02:25:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|677
1617762600000|2021-04-07 02:30:00|||||||||75
1617762900000|2021-04-07 02:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|412
1617763200000|2021-04-07 02:40:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|247
1617763500000|2021-04-07 02:45:00|||||||||50
1617763800000|2021-04-07 02:50:00|||||||||37
1617764100000|2021-04-07 02:55:00|||||||||166
1617764400000|2021-04-07 03:00:00|||||||||66
1617764700000|2021-04-07 03:05:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|294
1617765000000|2021-04-07 03:10:00|||||||||8
1617765300000|2021-04-07 03:15:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1680
1617765600000|2021-04-07 03:20:00|||||||||78
1617765900000|2021-04-07 03:25:00|||||||||53
1617766200000|2021-04-07 03:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|570
1617766500000|2021-04-07 03:35:00|||||||||90
1617766800000|2021-04-07 03:40:00|||||||||67
1617767100000|2021-04-07 03:45:00|||||||||33
1617767400000|2021-04-07 03:50:00|||||||||18
1617767700000|2021-04-07 03:55:00|||||||||123
1617768000000|2021-04-07 04:00:00|||||||||1
1617768600000|2021-04-07 04:10:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|483
1617769200000|2021-04-07 04:20:00|||||||||175
1617769500000|2021-04-07 04:25:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|927
1617769800000|2021-04-07 04:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|210
1617770100000|2021-04-07 04:35:00|||||||||2
1617770400000|2021-04-07 04:40:00|||||||||2
1617770700000|2021-04-07 04:45:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1504
1617771000000|2021-04-07 04:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|826
1617771300000|2021-04-07 04:55:00|||||||||317
1617771600000|2021-04-07 05:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|463
1617771900000|2021-04-07 05:05:00|||||||||34
1617772200000|2021-04-07 05:10:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|556
1617772500000|2021-04-07 05:15:00|13166.1|13162.1|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1000
1617772800000|2021-04-07 05:20:00|13170|13166|13170|13166|13170|13166|13170|13166|429
1617773100000|2021-04-07 05:25:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|587
1617773400000|2021-04-07 05:30:00|||||||||120
1617773700000|2021-04-07 05:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|555
1617774000000|2021-04-07 05:40:00|||||||||10
1617774300000|2021-04-07 05:45:00|||||||||271
1617774600000|2021-04-07 05:50:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|933
1617774900000|2021-04-07 05:55:00|||||||||44
1617775200000|2021-04-07 06:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1857
1617775500000|2021-04-07 06:05:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|2534
1617775800000|2021-04-07 06:10:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|950
1617776100000|2021-04-07 06:15:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13170|13166|1076
1617776400000|2021-04-07 06:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1282
1617776700000|2021-04-07 06:25:00|13171.5|13167.5|13176.2|13172.2|13177.8|13173.8|13171.5|13167.5|2341
1617777000000|2021-04-07 06:30:00|13177.8|13173.8|13180.9|13176.9|13182.5|13178.5|13176.2|13172.2|4983
1617777300000|2021-04-07 06:35:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1049
1617777600000|2021-04-07 06:40:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2243
1617777900000|2021-04-07 06:45:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|802
1617778200000|2021-04-07 06:50:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2553
1617778500000|2021-04-07 06:55:00|13180.9|13176.9|13191.8|13187.8|13193.4|13189.4|13180.9|13176.9|6946
1617778800000|2021-04-07 07:00:00|13190.3|13186.3|13195|13191|13195|13191|13190.3|13186.3|8290
1617779100000|2021-04-07 07:05:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|5818
1617779400000|2021-04-07 07:10:00|13188.7|13184.7|13184|13180|13190.3|13186.3|13184|13180|6106
1617779700000|2021-04-07 07:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2314
1617780000000|2021-04-07 07:20:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2082
1617780300000|2021-04-07 07:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1352
1617780600000|2021-04-07 07:30:00|13179.3|13175.3|13187.2|13183.2|13187.2|13183.2|13179.3|13175.3|3957
1617780900000|2021-04-07 07:35:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1468
1617781200000|2021-04-07 07:40:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|2510
1617781500000|2021-04-07 07:45:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|593
1617781800000|2021-04-07 07:50:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1586
1617782100000|2021-04-07 07:55:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1725
1617782400000|2021-04-07 08:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2622
1617782700000|2021-04-07 08:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1634
1617783000000|2021-04-07 08:10:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|4018
1617783300000|2021-04-07 08:15:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|2412
1617783600000|2021-04-07 08:20:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|931
1617783900000|2021-04-07 08:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|797
1617784200000|2021-04-07 08:30:00|||||||||360
1617784500000|2021-04-07 08:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2569
1617784800000|2021-04-07 08:40:00|||||||||2039
1617785100000|2021-04-07 08:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|852
1617785400000|2021-04-07 08:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1828
1617785700000|2021-04-07 08:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1423
1617786000000|2021-04-07 09:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|488
1617786300000|2021-04-07 09:05:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1507
1617786600000|2021-04-07 09:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|851
1617786900000|2021-04-07 09:15:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2049
1617787200000|2021-04-07 09:20:00|||||||||161
1617787500000|2021-04-07 09:25:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|665
1617787800000|2021-04-07 09:30:00|||||||||119
1617788100000|2021-04-07 09:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|252
1617788400000|2021-04-07 09:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|397
1617788700000|2021-04-07 09:45:00|||||||||300
1617789000000|2021-04-07 09:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|265
1617789300000|2021-04-07 09:55:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2407
1617789600000|2021-04-07 10:00:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|796
1617789900000|2021-04-07 10:05:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4111
1617790200000|2021-04-07 10:10:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1106
1617790500000|2021-04-07 10:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|657
1617790800000|2021-04-07 10:20:00|13184|13180|13184|13180|13184|13180|13184|13180|230
1617791100000|2021-04-07 10:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2684
1617791400000|2021-04-07 10:30:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3476
1617791700000|2021-04-07 10:35:00|||||||||290
1617792000000|2021-04-07 10:40:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1296
1617792300000|2021-04-07 10:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1147
1617792600000|2021-04-07 10:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2143
1617792900000|2021-04-07 10:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1044
1617793200000|2021-04-07 11:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1916
1617793500000|2021-04-07 11:05:00|||||||||2045
1617793800000|2021-04-07 11:10:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3352
1617794100000|2021-04-07 11:15:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|1649
1617794400000|2021-04-07 11:20:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|5414
1617794700000|2021-04-07 11:25:00|13170.8|13166.8|13173.1|13169.1|13174.7|13170.7|13170|13166|2251
1617795000000|2021-04-07 11:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1420
1617795300000|2021-04-07 11:35:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|705
1617795600000|2021-04-07 11:40:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|3768
1617795900000|2021-04-07 11:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1452
1617796200000|2021-04-07 11:50:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|637
1617796500000|2021-04-07 11:55:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1776
1617796800000|2021-04-07 12:00:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|4253
1617797100000|2021-04-07 12:05:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|3118
1617797400000|2021-04-07 12:10:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|2503
1617797700000|2021-04-07 12:15:00|13168.4|13164.4|13174.7|13170.7|13174.7|13170.7|13168.4|13164.4|3562
1617798000000|2021-04-07 12:20:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|3832
1617798300000|2021-04-07 12:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2760
1617798600000|2021-04-07 12:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3460
1617798900000|2021-04-07 12:35:00|13176.2|13172.2|13170|13166|13176.2|13172.2|13170|13166|4480
1617799200000|2021-04-07 12:40:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13166.8|13162.8|7048
1617799500000|2021-04-07 12:45:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|4140
1617799800000|2021-04-07 12:50:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|4054
1617800100000|2021-04-07 12:55:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|4408
1617800400000|2021-04-07 13:00:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|2544
1617800700000|2021-04-07 13:05:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|2565
1617801000000|2021-04-07 13:10:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|1225
1617801300000|2021-04-07 13:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1409
1617801600000|2021-04-07 13:20:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|3173
1617801900000|2021-04-07 13:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|3531
1617802200000|2021-04-07 13:30:00|13171.5|13167.5|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|1050
1617802500000|2021-04-07 13:35:00|13170|13166|13170|13166|13170|13166|13166.8|13162.8|7001
1617802800000|2021-04-07 13:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|2875
1617803100000|2021-04-07 13:45:00|13173.1|13169.1|13177.8|13173.8|13177.8|13173.8|13173.1|13169.1|3774
1617803400000|2021-04-07 13:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5588
1617803700000|2021-04-07 13:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1605
1617804000000|2021-04-07 14:00:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|4993
1617804300000|2021-04-07 14:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3423
1617804600000|2021-04-07 14:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|4469
1617804900000|2021-04-07 14:15:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3918
1617805200000|2021-04-07 14:20:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|5187
1617805500000|2021-04-07 14:25:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13179.3|13175.3|6690
1617805800000|2021-04-07 14:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|7351
1617806100000|2021-04-07 14:35:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|6024
1617806400000|2021-04-07 14:40:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13184|13180|5683
1617806700000|2021-04-07 14:45:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|5480
1617807000000|2021-04-07 14:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|6649
1617807300000|2021-04-07 14:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|9643
1617807600000|2021-04-07 15:00:00|13184|13180|13184|13180|13184|13180|13184|13180|1454
1617807900000|2021-04-07 15:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|7951
1617808200000|2021-04-07 15:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2998
1617808500000|2021-04-07 15:15:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3331
1617808800000|2021-04-07 15:20:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|4483
1617809100000|2021-04-07 15:25:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|7162
1617809400000|2021-04-07 15:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|4265
1617809700000|2021-04-07 15:35:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|4666
1617810000000|2021-04-07 15:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|15564
1617810300000|2021-04-07 15:45:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|4312
1617810600000|2021-04-07 15:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3925
1617810900000|2021-04-07 15:55:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2984
1617811200000|2021-04-07 16:00:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|7448
1617811500000|2021-04-07 16:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1435
1617811800000|2021-04-07 16:10:00|13195|13191|13195|13191|13195|13191|13195|13191|2153
1617812100000|2021-04-07 16:15:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2051
1617812400000|2021-04-07 16:20:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|940
1617812700000|2021-04-07 16:25:00|13195|13191|13195|13191|13195|13191|13195|13191|1368
1617813000000|2021-04-07 16:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1167
1617813300000|2021-04-07 16:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|587
1617813600000|2021-04-07 16:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1412
1617813900000|2021-04-07 16:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1278
1617814200000|2021-04-07 16:50:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4193
1617814500000|2021-04-07 16:55:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2655
1617814800000|2021-04-07 17:00:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3998
1617815100000|2021-04-07 17:05:00|||||||||2555
1617815400000|2021-04-07 17:10:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1974
1617815700000|2021-04-07 17:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1681
1617816000000|2021-04-07 17:20:00|||||||||1388
1617816300000|2021-04-07 17:25:00|||||||||426
1617816600000|2021-04-07 17:30:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3552
1617816900000|2021-04-07 17:35:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2924
1617817200000|2021-04-07 17:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2410
1617817500000|2021-04-07 17:45:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1757
1617817800000|2021-04-07 17:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2321
1617818100000|2021-04-07 17:55:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2745
1617818400000|2021-04-07 18:00:00|13186.4|13182.4|13180.9|13176.9|13187.2|13183.2|13180.9|13176.9|5913
1617818700000|2021-04-07 18:05:00|13179.3|13175.3|13185.6|13181.6|13187.2|13183.2|13179.3|13175.3|6729
1617819000000|2021-04-07 18:10:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|5501
1617819300000|2021-04-07 18:15:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1225
1617819600000|2021-04-07 18:20:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1968
1617819900000|2021-04-07 18:25:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|6442
1617820200000|2021-04-07 18:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|5585
1617820500000|2021-04-07 18:35:00|||||||||622
1617820800000|2021-04-07 18:40:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|3023
1617821100000|2021-04-07 18:45:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1982
1617821400000|2021-04-07 18:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1707
1617821700000|2021-04-07 18:55:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|7055
1617822000000|2021-04-07 19:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1143
1617822300000|2021-04-07 19:05:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|6923
1617822600000|2021-04-07 19:10:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2382
1617822900000|2021-04-07 19:15:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|1354
1617823200000|2021-04-07 19:20:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|4488
1617823500000|2021-04-07 19:25:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|3233
1617823800000|2021-04-07 19:30:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|2355
1617824100000|2021-04-07 19:35:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|3021
1617824400000|2021-04-07 19:40:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|1609
1617824700000|2021-04-07 19:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|3659
1617825000000|2021-04-07 19:50:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1417
1617825300000|2021-04-07 19:55:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1633
1617825600000|2021-04-07 20:00:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|3814
1617825900000|2021-04-07 20:05:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1857
1617826200000|2021-04-07 20:10:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|4932
1617826500000|2021-04-07 20:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1590
1617826800000|2021-04-07 20:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1926
1617827100000|2021-04-07 20:25:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1827
1617827400000|2021-04-07 20:30:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1961
1617827700000|2021-04-07 20:35:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2916
1617828000000|2021-04-07 20:40:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|987
1617828300000|2021-04-07 20:45:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|2252
1617828600000|2021-04-07 20:50:00|13170|13166|13170|13166|13170|13166|13170|13166|602
1617828900000|2021-04-07 20:55:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|4912
1617832800000|2021-04-07 22:00:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|521
1617833100000|2021-04-07 22:05:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|140
1617833400000|2021-04-07 22:10:00|||||||||115
1617833700000|2021-04-07 22:15:00|||||||||40
1617834000000|2021-04-07 22:20:00|||||||||323
1617834300000|2021-04-07 22:25:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|277
1617834600000|2021-04-07 22:30:00|13170|13166|13170|13166|13170|13166|13170|13166|142
1617834900000|2021-04-07 22:35:00|||||||||160
1617835200000|2021-04-07 22:40:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|257
1617835500000|2021-04-07 22:45:00|||||||||89
1617835800000|2021-04-07 22:50:00|||||||||318
1617836100000|2021-04-07 22:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1262
1617836400000|2021-04-07 23:00:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|905
1617836700000|2021-04-07 23:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|697
1617837000000|2021-04-07 23:10:00|||||||||87
1617837300000|2021-04-07 23:15:00|||||||||133
1617837600000|2021-04-07 23:20:00|||||||||10
1617837900000|2021-04-07 23:25:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|155
1617838200000|2021-04-07 23:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|464
1617838500000|2021-04-07 23:35:00|||||||||660
1617838800000|2021-04-07 23:40:00|13170|13166|13170|13166|13170|13166|13170|13166|737
1617839100000|2021-04-07 23:45:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|274
1617839400000|2021-04-07 23:50:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|353
1617839700000|2021-04-07 23:55:00|||||||||14
1617840000000|2021-04-08 00:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|487
1617840300000|2021-04-08 00:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|369
1617840600000|2021-04-08 00:10:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|481
1617840900000|2021-04-08 00:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|684
1617841200000|2021-04-08 00:20:00|||||||||139
1617841500000|2021-04-08 00:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|249
1617841800000|2021-04-08 00:30:00|||||||||55
1617842100000|2021-04-08 00:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|243
1617842400000|2021-04-08 00:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|297
1617842700000|2021-04-08 00:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|373
1617843000000|2021-04-08 00:50:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|430
1617843300000|2021-04-08 00:55:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|97
1617843600000|2021-04-08 01:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|960
1617843900000|2021-04-08 01:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|389
1617844200000|2021-04-08 01:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|226
1617844500000|2021-04-08 01:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|131
1617844800000|2021-04-08 01:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|343
1617845100000|2021-04-08 01:25:00|||||||||178
1617845400000|2021-04-08 01:30:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|425
1617845700000|2021-04-08 01:35:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|1869
1617846000000|2021-04-08 01:40:00|||||||||2203
1617846300000|2021-04-08 01:45:00|||||||||8
1617846600000|2021-04-08 01:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|869
1617846900000|2021-04-08 01:55:00|||||||||9
1617847200000|2021-04-08 02:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|612
1617847500000|2021-04-08 02:05:00|||||||||222
1617847800000|2021-04-08 02:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|27
1617848100000|2021-04-08 02:15:00|||||||||60
1617848400000|2021-04-08 02:20:00|||||||||18
1617848700000|2021-04-08 02:25:00|||||||||22
1617849000000|2021-04-08 02:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|348
1617849300000|2021-04-08 02:35:00|||||||||37
1617849600000|2021-04-08 02:40:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|339
1617849900000|2021-04-08 02:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|517
1617850200000|2021-04-08 02:50:00|||||||||206
1617850500000|2021-04-08 02:55:00|||||||||134
1617850800000|2021-04-08 03:00:00|||||||||20
1617851100000|2021-04-08 03:05:00|||||||||111
1617851400000|2021-04-08 03:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|123
1617851700000|2021-04-08 03:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|561
1617852000000|2021-04-08 03:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|288
1617852300000|2021-04-08 03:25:00|||||||||111
1617852600000|2021-04-08 03:30:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|319
1617852900000|2021-04-08 03:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|948
1617853200000|2021-04-08 03:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|51
1617853500000|2021-04-08 03:45:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|678
1617853800000|2021-04-08 03:50:00|||||||||62
1617854100000|2021-04-08 03:55:00|||||||||52
1617854400000|2021-04-08 04:00:00|||||||||68
1617854700000|2021-04-08 04:05:00|||||||||14
1617855000000|2021-04-08 04:10:00|||||||||76
1617855300000|2021-04-08 04:15:00|||||||||135
1617855600000|2021-04-08 04:20:00|||||||||35
1617855900000|2021-04-08 04:25:00|||||||||15
1617856200000|2021-04-08 04:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|14
1617856500000|2021-04-08 04:35:00|||||||||16
1617856800000|2021-04-08 04:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|422
1617857100000|2021-04-08 04:45:00|||||||||40
1617857400000|2021-04-08 04:50:00|||||||||146
1617857700000|2021-04-08 04:55:00|||||||||402
1617858000000|2021-04-08 05:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|840
1617858300000|2021-04-08 05:05:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1200
1617858600000|2021-04-08 05:10:00|||||||||260
1617858900000|2021-04-08 05:15:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|526
1617859200000|2021-04-08 05:20:00|||||||||72
1617859500000|2021-04-08 05:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1967
1617859800000|2021-04-08 05:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|249
1617860100000|2021-04-08 05:35:00|||||||||319
1617860400000|2021-04-08 05:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1401
1617860700000|2021-04-08 05:45:00|||||||||165
1617861000000|2021-04-08 05:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|104
1617861300000|2021-04-08 05:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|289
1617861600000|2021-04-08 06:00:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1229
1617861900000|2021-04-08 06:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|930
1617862200000|2021-04-08 06:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|968
1617862500000|2021-04-08 06:15:00|||||||||125
1617862800000|2021-04-08 06:20:00|||||||||145
1617863100000|2021-04-08 06:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1921
1617863400000|2021-04-08 06:30:00|||||||||54
1617863700000|2021-04-08 06:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|983
1617864000000|2021-04-08 06:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|2276
1617864300000|2021-04-08 06:45:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|944
1617864600000|2021-04-08 06:50:00|||||||||251
1617864900000|2021-04-08 06:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|898
1617865200000|2021-04-08 07:00:00|13177.8|13173.8|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|2054
1617865500000|2021-04-08 07:05:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|2802
1617865800000|2021-04-08 07:10:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1204
1617866100000|2021-04-08 07:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|237
1617866400000|2021-04-08 07:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2599
1617866700000|2021-04-08 07:25:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2255
1617867000000|2021-04-08 07:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1056
1617867300000|2021-04-08 07:35:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|696
1617867600000|2021-04-08 07:40:00|||||||||378
1617867900000|2021-04-08 07:45:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1612
1617868200000|2021-04-08 07:50:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|2132
1617868500000|2021-04-08 07:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|1460
1617868800000|2021-04-08 08:00:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|555
1617869100000|2021-04-08 08:05:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|389
1617869400000|2021-04-08 08:10:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184.8|13180.8|1419
1617869700000|2021-04-08 08:15:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2065
1617870000000|2021-04-08 08:20:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2281
1617870300000|2021-04-08 08:25:00|||||||||917
1617870600000|2021-04-08 08:30:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2034
1617870900000|2021-04-08 08:35:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|835
1617871200000|2021-04-08 08:40:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1581
1617871500000|2021-04-08 08:45:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1069
1617871800000|2021-04-08 08:50:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|2051
1617872100000|2021-04-08 08:55:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2134
1617872400000|2021-04-08 09:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1258
1617872700000|2021-04-08 09:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1037
1617873000000|2021-04-08 09:10:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|541
1617873300000|2021-04-08 09:15:00|||||||||782
1617873600000|2021-04-08 09:20:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|614
1617873900000|2021-04-08 09:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|388
1617874200000|2021-04-08 09:30:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|715
1617874500000|2021-04-08 09:35:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|546
1617874800000|2021-04-08 09:40:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|1260
1617875100000|2021-04-08 09:45:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1621
1617875400000|2021-04-08 09:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1562
1617875700000|2021-04-08 09:55:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1328
1617876000000|2021-04-08 10:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|714
1617876300000|2021-04-08 10:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|556
1617876600000|2021-04-08 10:10:00|||||||||484
1617876900000|2021-04-08 10:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|415
1617877200000|2021-04-08 10:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1102
1617877500000|2021-04-08 10:25:00|||||||||72
1617877800000|2021-04-08 10:30:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|3778
1617878100000|2021-04-08 10:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1463
1617878400000|2021-04-08 10:40:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|735
1617878700000|2021-04-08 10:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2368
1617879000000|2021-04-08 10:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1204
1617879300000|2021-04-08 10:55:00|||||||||499
1617879600000|2021-04-08 11:00:00|||||||||602
1617879900000|2021-04-08 11:05:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2517
1617880200000|2021-04-08 11:10:00|||||||||743
1617880500000|2021-04-08 11:15:00|||||||||1332
1617880800000|2021-04-08 11:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|1527
1617881100000|2021-04-08 11:25:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2113
1617881400000|2021-04-08 11:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2122
1617881700000|2021-04-08 11:35:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3296
1617882000000|2021-04-08 11:40:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1265
1617882300000|2021-04-08 11:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1826
1617882600000|2021-04-08 11:50:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2063
1617882900000|2021-04-08 11:55:00|||||||||444
1617883200000|2021-04-08 12:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3862
1617883500000|2021-04-08 12:05:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|3129
1617883800000|2021-04-08 12:10:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|2500
1617884100000|2021-04-08 12:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|3741
1617884400000|2021-04-08 12:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2034
1617884700000|2021-04-08 12:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3458
1617885000000|2021-04-08 12:30:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|4638
1617885300000|2021-04-08 12:35:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2323
1617885600000|2021-04-08 12:40:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|2085
1617885900000|2021-04-08 12:45:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|3967
1617886200000|2021-04-08 12:50:00|13191.8|13187.8|13191.8|13187.8|13195|13191|13190.3|13186.3|9131
1617886500000|2021-04-08 12:55:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1791
1617886800000|2021-04-08 13:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|1861
1617887100000|2021-04-08 13:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2942
1617887400000|2021-04-08 13:10:00|13191.8|13187.8|13187.2|13183.2|13191.8|13187.8|13187.2|13183.2|3915
1617887700000|2021-04-08 13:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2220
1617888000000|2021-04-08 13:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2021
1617888300000|2021-04-08 13:25:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|6123
1617888600000|2021-04-08 13:30:00|13191.8|13187.8|13195|13191|13196.5|13192.5|13191.8|13187.8|7149
1617888900000|2021-04-08 13:35:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6302
1617889200000|2021-04-08 13:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|6831
1617889500000|2021-04-08 13:45:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|7492
1617889800000|2021-04-08 13:50:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|6242
1617890100000|2021-04-08 13:55:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|6141
1617890400000|2021-04-08 14:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|4801
1617890700000|2021-04-08 14:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1542
1617891000000|2021-04-08 14:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|4842
1617891300000|2021-04-08 14:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|7061
1617891600000|2021-04-08 14:20:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|8444
1617891900000|2021-04-08 14:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|8862
1617892200000|2021-04-08 14:30:00|13191.8|13187.8|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|9493
1617892500000|2021-04-08 14:35:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|3042
1617892800000|2021-04-08 14:40:00|13195|13191|13195|13191|13195|13191|13195|13191|1888
1617893100000|2021-04-08 14:45:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|2966
1617893400000|2021-04-08 14:50:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|1612
1617893700000|2021-04-08 14:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3210
1617894000000|2021-04-08 15:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2934
1617894300000|2021-04-08 15:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|3787
1617894600000|2021-04-08 15:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3078
1617894900000|2021-04-08 15:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2815
1617895200000|2021-04-08 15:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2787
1617895500000|2021-04-08 15:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|912
1617895800000|2021-04-08 15:30:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1831
1617896100000|2021-04-08 15:35:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2932
1617896400000|2021-04-08 15:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2369
1617896700000|2021-04-08 15:45:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|3321
1617897000000|2021-04-08 15:50:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|2867
1617897300000|2021-04-08 15:55:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|4090
1617897600000|2021-04-08 16:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2385
1617897900000|2021-04-08 16:05:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1477
1617898200000|2021-04-08 16:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1891
1617898500000|2021-04-08 16:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|5493
1617898800000|2021-04-08 16:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2223
1617899100000|2021-04-08 16:25:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|4620
1617899400000|2021-04-08 16:30:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2678
1617899700000|2021-04-08 16:35:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1667
1617900000000|2021-04-08 16:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|3868
1617900300000|2021-04-08 16:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|504
1617900600000|2021-04-08 16:50:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1727
1617900900000|2021-04-08 16:55:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|896
1617901200000|2021-04-08 17:00:00|||||||||1294
1617901500000|2021-04-08 17:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2403
1617901800000|2021-04-08 17:10:00|||||||||502
1617902100000|2021-04-08 17:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|496
1617902400000|2021-04-08 17:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1246
1617902700000|2021-04-08 17:25:00|||||||||405
1617903000000|2021-04-08 17:30:00|||||||||360
1617903300000|2021-04-08 17:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|3022
1617903600000|2021-04-08 17:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3574
1617903900000|2021-04-08 17:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|2123
1617904200000|2021-04-08 17:50:00|||||||||660
1617904500000|2021-04-08 17:55:00|||||||||1240
1617904800000|2021-04-08 18:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|4473
1617905100000|2021-04-08 18:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|3452
1617905400000|2021-04-08 18:10:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|479
1617905700000|2021-04-08 18:15:00|||||||||937
1617906000000|2021-04-08 18:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|3542
1617906300000|2021-04-08 18:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1778
1617906600000|2021-04-08 18:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2365
1617906900000|2021-04-08 18:35:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|440
1617907200000|2021-04-08 18:40:00|||||||||508
1617907500000|2021-04-08 18:45:00|||||||||262
1617907800000|2021-04-08 18:50:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1647
1617908100000|2021-04-08 18:55:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|3428
1617908400000|2021-04-08 19:00:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|5159
1617908700000|2021-04-08 19:05:00|||||||||909
1617909000000|2021-04-08 19:10:00|||||||||1024
1617909300000|2021-04-08 19:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|5686
1617909600000|2021-04-08 19:20:00|||||||||1005
1617909900000|2021-04-08 19:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3385
1617910200000|2021-04-08 19:30:00|||||||||520
1617910500000|2021-04-08 19:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|983
1617910800000|2021-04-08 19:40:00|||||||||1754
1617911100000|2021-04-08 19:45:00|||||||||1122
1617911400000|2021-04-08 19:50:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|8294
1617911700000|2021-04-08 19:55:00|||||||||6382
1617912000000|2021-04-08 20:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|4851
1617912300000|2021-04-08 20:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1153
1617912600000|2021-04-08 20:10:00|||||||||1182
1617912900000|2021-04-08 20:15:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|3515
1617913200000|2021-04-08 20:20:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2786
1617913500000|2021-04-08 20:25:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|1106
1617913800000|2021-04-08 20:30:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2383
1617914100000|2021-04-08 20:35:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2468
1617914400000|2021-04-08 20:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1322
1617914700000|2021-04-08 20:45:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13204.3|13200.3|5372
1617915000000|2021-04-08 20:50:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|2958
1617915300000|2021-04-08 20:55:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|1834
1617919200000|2021-04-08 22:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|822
1617919500000|2021-04-08 22:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|333
1617919800000|2021-04-08 22:10:00|||||||||948
1617920100000|2021-04-08 22:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1264
1617920400000|2021-04-08 22:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|284
1617920700000|2021-04-08 22:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|385
1617921000000|2021-04-08 22:30:00|||||||||101
1617921300000|2021-04-08 22:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1068
1617921600000|2021-04-08 22:40:00|||||||||52
1617921900000|2021-04-08 22:45:00|||||||||284
1617922200000|2021-04-08 22:50:00|||||||||366
1617922500000|2021-04-08 22:55:00|||||||||4
1617922800000|2021-04-08 23:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|108
1617923100000|2021-04-08 23:05:00|||||||||8
1617923400000|2021-04-08 23:10:00|||||||||259
1617923700000|2021-04-08 23:15:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1978
1617924000000|2021-04-08 23:20:00|||||||||37
1617924300000|2021-04-08 23:25:00|||||||||2
1617924600000|2021-04-08 23:30:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|73
1617924900000|2021-04-08 23:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|787
1617925200000|2021-04-08 23:40:00|||||||||405
1617925500000|2021-04-08 23:45:00|||||||||524
1617925800000|2021-04-08 23:50:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1285
1617926100000|2021-04-08 23:55:00|||||||||1532
1617926400000|2021-04-09 00:00:00|||||||||185
1617926700000|2021-04-09 00:05:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|458
1617927000000|2021-04-09 00:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|544
1617927300000|2021-04-09 00:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1496
1617927600000|2021-04-09 00:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1252
1617927900000|2021-04-09 00:25:00|||||||||195
1617928200000|2021-04-09 00:30:00|||||||||187
1617928500000|2021-04-09 00:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2240
1617928800000|2021-04-09 00:40:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|482
1617929100000|2021-04-09 00:45:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|127
1617929400000|2021-04-09 00:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|942
1617929700000|2021-04-09 00:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1969
1617930000000|2021-04-09 01:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2042
1617930300000|2021-04-09 01:05:00|13206.7|13202.7|13207.5|13203.5|13207.5|13203.5|13206.7|13202.7|1034
1617930600000|2021-04-09 01:10:00|||||||||149
1617930900000|2021-04-09 01:15:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1151
1617931200000|2021-04-09 01:20:00|||||||||432
1617931500000|2021-04-09 01:25:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|778
1617931800000|2021-04-09 01:30:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|423
1617932100000|2021-04-09 01:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|289
1617932400000|2021-04-09 01:40:00|||||||||80
1617932700000|2021-04-09 01:45:00|||||||||596
1617933000000|2021-04-09 01:50:00|||||||||322
1617933300000|2021-04-09 01:55:00|||||||||35
1617933600000|2021-04-09 02:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2392
1617933900000|2021-04-09 02:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1213
1617934200000|2021-04-09 02:10:00|||||||||473
1617934500000|2021-04-09 02:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|881
1617934800000|2021-04-09 02:20:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|876
1617935100000|2021-04-09 02:25:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|855
1617935400000|2021-04-09 02:30:00|||||||||308
1617935700000|2021-04-09 02:35:00|||||||||310
1617936000000|2021-04-09 02:40:00|||||||||83
1617936300000|2021-04-09 02:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|221
1617936600000|2021-04-09 02:50:00|||||||||93
1617936900000|2021-04-09 02:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1658
1617937200000|2021-04-09 03:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2020
1617937500000|2021-04-09 03:05:00|||||||||186
1617937800000|2021-04-09 03:10:00|||||||||777
1617938100000|2021-04-09 03:15:00|||||||||73
1617938400000|2021-04-09 03:20:00|||||||||10
1617938700000|2021-04-09 03:25:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1783
1617939000000|2021-04-09 03:30:00|||||||||513
1617939300000|2021-04-09 03:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1138
1617939600000|2021-04-09 03:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|521
1617939900000|2021-04-09 03:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|844
1617940200000|2021-04-09 03:50:00|||||||||136
1617940500000|2021-04-09 03:55:00|||||||||208
1617940800000|2021-04-09 04:00:00|||||||||751
1617941100000|2021-04-09 04:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|305
1617941400000|2021-04-09 04:10:00|||||||||94
1617941700000|2021-04-09 04:15:00|||||||||245
1617942000000|2021-04-09 04:20:00|||||||||588
1617942300000|2021-04-09 04:25:00|||||||||360
1617942600000|2021-04-09 04:30:00|||||||||163
1617942900000|2021-04-09 04:35:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1331
1617943200000|2021-04-09 04:40:00|||||||||201
1617943500000|2021-04-09 04:45:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|622
1617943800000|2021-04-09 04:50:00|||||||||826
1617944100000|2021-04-09 04:55:00|||||||||655
1617944400000|2021-04-09 05:00:00|||||||||198
1617944700000|2021-04-09 05:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|802
1617945000000|2021-04-09 05:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2428
1617945300000|2021-04-09 05:15:00|13195|13191|13195|13191|13195|13191|13195|13191|313
1617945600000|2021-04-09 05:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|970
1617945900000|2021-04-09 05:25:00|||||||||844
1617946200000|2021-04-09 05:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|147
1617946500000|2021-04-09 05:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|510
1617946800000|2021-04-09 05:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1152
1617947100000|2021-04-09 05:45:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2843
1617947400000|2021-04-09 05:50:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|3300
1617947700000|2021-04-09 05:55:00|||||||||143
1617948000000|2021-04-09 06:00:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|3686
1617948300000|2021-04-09 06:05:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|3787
1617948600000|2021-04-09 06:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1001
1617948900000|2021-04-09 06:15:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|993
1617949200000|2021-04-09 06:20:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|814
1617949500000|2021-04-09 06:25:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|1978
1617949800000|2021-04-09 06:30:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2751
1617950100000|2021-04-09 06:35:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1307
1617950400000|2021-04-09 06:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1532
1617950700000|2021-04-09 06:45:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|943
1617951000000|2021-04-09 06:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1746
1617951300000|2021-04-09 06:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1612
1617951600000|2021-04-09 07:00:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|3377
1617951900000|2021-04-09 07:05:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|5102
1617952200000|2021-04-09 07:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|4020
1617952500000|2021-04-09 07:15:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|2821
1617952800000|2021-04-09 07:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1392
1617953100000|2021-04-09 07:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|887
1617953400000|2021-04-09 07:30:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3062
1617953700000|2021-04-09 07:35:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|5207
1617954000000|2021-04-09 07:40:00|13170|13166|13173.1|13169.1|13174.7|13170.7|13170|13166|2202
1617954300000|2021-04-09 07:45:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3262
1617954600000|2021-04-09 07:50:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1505
1617954900000|2021-04-09 07:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|2774
1617955200000|2021-04-09 08:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1895
1617955500000|2021-04-09 08:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|863
1617955800000|2021-04-09 08:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1625
1617956100000|2021-04-09 08:15:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|1241
1617956400000|2021-04-09 08:20:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2732
1617956700000|2021-04-09 08:25:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|1532
1617957000000|2021-04-09 08:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|898
1617957300000|2021-04-09 08:35:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|1662
1617957600000|2021-04-09 08:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2982
1617957900000|2021-04-09 08:45:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|444
1617958200000|2021-04-09 08:50:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3527
1617958500000|2021-04-09 08:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1718
1617958800000|2021-04-09 09:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1330
1617959100000|2021-04-09 09:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|629
1617959400000|2021-04-09 09:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|643
1617959700000|2021-04-09 09:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|691
1617960000000|2021-04-09 09:20:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|657
1617960300000|2021-04-09 09:25:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|624
1617960600000|2021-04-09 09:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|927
1617960900000|2021-04-09 09:35:00|||||||||636
1617961200000|2021-04-09 09:40:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3309
1617961500000|2021-04-09 09:45:00|||||||||553
1617961800000|2021-04-09 09:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1673
1617962100000|2021-04-09 09:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|2553
1617962400000|2021-04-09 10:00:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|600
1617962700000|2021-04-09 10:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|927
1617963000000|2021-04-09 10:10:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|990
1617963300000|2021-04-09 10:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1426
1617963600000|2021-04-09 10:20:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|1625
1617963900000|2021-04-09 10:25:00|||||||||387
1617964200000|2021-04-09 10:30:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1277
1617964500000|2021-04-09 10:35:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|2584
1617964800000|2021-04-09 10:40:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1481
1617965100000|2021-04-09 10:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1382
1617965400000|2021-04-09 10:50:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1031
1617965700000|2021-04-09 10:55:00|13170|13166|13170|13166|13170|13166|13170|13166|1833
1617966000000|2021-04-09 11:00:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2998
1617966300000|2021-04-09 11:05:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1518
1617966600000|2021-04-09 11:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|4342
1617966900000|2021-04-09 11:15:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3602
1617967200000|2021-04-09 11:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1253
1617967500000|2021-04-09 11:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1118
1617967800000|2021-04-09 11:30:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13170|13166|3810
1617968100000|2021-04-09 11:35:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|2095
1617968400000|2021-04-09 11:40:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|3161
1617968700000|2021-04-09 11:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|998
1617969000000|2021-04-09 11:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2465
1617969300000|2021-04-09 11:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3200
1617969600000|2021-04-09 12:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|3107
1617969900000|2021-04-09 12:05:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|1950
1617970200000|2021-04-09 12:10:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|2230
1617970500000|2021-04-09 12:15:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2095
1617970800000|2021-04-09 12:20:00|13166.8|13162.8|13162.2|13158.2|13166.8|13162.8|13162.2|13158.2|6664
1617971100000|2021-04-09 12:25:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|7747
1617971400000|2021-04-09 12:30:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|6500
1617971700000|2021-04-09 12:35:00|13159|13155|13159|13155|13162.2|13158.2|13157.5|13153.5|9469
1617972000000|2021-04-09 12:40:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|6463
1617972300000|2021-04-09 12:45:00|13157.5|13153.5|13152.8|13148.8|13159|13155|13152.8|13148.8|8978
1617972600000|2021-04-09 12:50:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|14315
1617972900000|2021-04-09 12:55:00|13151.2|13147.2|13154.3|13150.3|13157.5|13153.5|13151.2|13147.2|9761
1617973200000|2021-04-09 13:00:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|4071
1617973500000|2021-04-09 13:05:00|13154.3|13150.3|13149.7|13145.7|13154.3|13150.3|13149.7|13145.7|5814
1617973800000|2021-04-09 13:10:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|5456
1617974100000|2021-04-09 13:15:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|8513
1617974400000|2021-04-09 13:20:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|9753
1617974700000|2021-04-09 13:25:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|3808
1617975000000|2021-04-09 13:30:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|6356
1617975300000|2021-04-09 13:35:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|5271
1617975600000|2021-04-09 13:40:00|13155.9|13151.9|13162.2|13158.2|13162.2|13158.2|13155.9|13151.9|6375
1617975900000|2021-04-09 13:45:00|13160.6|13156.6|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|3155
1617976200000|2021-04-09 13:50:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13163.7|13159.7|10094
1617976500000|2021-04-09 13:55:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|6003
1617976800000|2021-04-09 14:00:00|13167.6|13163.6|13168.4|13164.4|13170|13166|13166.8|13162.8|2928
1617977100000|2021-04-09 14:05:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|5500
1617977400000|2021-04-09 14:10:00|13168.4|13164.4|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|5599
1617977700000|2021-04-09 14:15:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|4220
1617978000000|2021-04-09 14:20:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|7353
1617978300000|2021-04-09 14:25:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|14331
1617978600000|2021-04-09 14:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|10362
1617978900000|2021-04-09 14:35:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|8841
1617979200000|2021-04-09 14:40:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|2157
1617979500000|2021-04-09 14:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2946
1617979800000|2021-04-09 14:50:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3325
1617980100000|2021-04-09 14:55:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1124
1617980400000|2021-04-09 15:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3529
1617980700000|2021-04-09 15:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|5030
1617981000000|2021-04-09 15:10:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3033
1617981300000|2021-04-09 15:15:00|||||||||2809
1617981600000|2021-04-09 15:20:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13177|13173|1840
1617981900000|2021-04-09 15:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3584
1617982200000|2021-04-09 15:30:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2212
1617982500000|2021-04-09 15:35:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|1939
1617982800000|2021-04-09 15:40:00|13182.5|13178.5|13184|13180|13187.2|13183.2|13182.5|13178.5|15296
1617983100000|2021-04-09 15:45:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13184|13180|6887
1617983400000|2021-04-09 15:50:00|13185.6|13181.6|13190.3|13186.3|13190.3|13186.3|13185.6|13181.6|11708
1617983700000|2021-04-09 15:55:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4469
1617984000000|2021-04-09 16:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|5377
1617984300000|2021-04-09 16:05:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|4533
1617984600000|2021-04-09 16:10:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|4423
1617984900000|2021-04-09 16:15:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|4580
1617985200000|2021-04-09 16:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2377
1617985500000|2021-04-09 16:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|2930
1617985800000|2021-04-09 16:30:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|4398
1617986100000|2021-04-09 16:35:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|4233
1617986400000|2021-04-09 16:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3341
1617986700000|2021-04-09 16:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1570
1617987000000|2021-04-09 16:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2170
1617987300000|2021-04-09 16:55:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1576
1617987600000|2021-04-09 17:00:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|3921
1617987900000|2021-04-09 17:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1137
1617988200000|2021-04-09 17:10:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2706
1617988500000|2021-04-09 17:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2391
1617988800000|2021-04-09 17:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2036
1617989100000|2021-04-09 17:25:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2616
1617989400000|2021-04-09 17:30:00|13185.6|13181.6|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|3295
1617989700000|2021-04-09 17:35:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|930
1617990000000|2021-04-09 17:40:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|8399
1617990300000|2021-04-09 17:45:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|5619
1617990600000|2021-04-09 17:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2129
1617990900000|2021-04-09 17:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2283
1617991200000|2021-04-09 18:00:00|||||||||5194
1617991500000|2021-04-09 18:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1839
1617991800000|2021-04-09 18:10:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|5927
1617992100000|2021-04-09 18:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|4737
1617992400000|2021-04-09 18:20:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|5582
1617992700000|2021-04-09 18:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3099
1617993000000|2021-04-09 18:30:00|13176.2|13172.2|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|2518
1617993300000|2021-04-09 18:35:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|686
1617993600000|2021-04-09 18:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3802
1617993900000|2021-04-09 18:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1122
1617994200000|2021-04-09 18:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1276
1617994500000|2021-04-09 18:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4639
1617994800000|2021-04-09 19:00:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|2367
1617995100000|2021-04-09 19:05:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1702
1617995400000|2021-04-09 19:10:00|||||||||699
1617995700000|2021-04-09 19:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1960
1617996000000|2021-04-09 19:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|3299
1617996300000|2021-04-09 19:25:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2716
1617996600000|2021-04-09 19:30:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|744
1617996900000|2021-04-09 19:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1039
1617997200000|2021-04-09 19:40:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1297
1617997500000|2021-04-09 19:45:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1928
1617997800000|2021-04-09 19:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1929
1617998100000|2021-04-09 19:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2207
1617998400000|2021-04-09 20:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3859
1617998700000|2021-04-09 20:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1554
1617999000000|2021-04-09 20:10:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|642
1617999300000|2021-04-09 20:15:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|1217
1617999600000|2021-04-09 20:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3976
1617999900000|2021-04-09 20:25:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|4534
1618000200000|2021-04-09 20:30:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|4031
1618000500000|2021-04-09 20:35:00|||||||||351
1618000800000|2021-04-09 20:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3381
1618001100000|2021-04-09 20:45:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|882
1618001400000|2021-04-09 20:50:00|||||||||415
1618001700000|2021-04-09 20:55:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|2066
1618178400000|2021-04-11 22:00:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|4429
1618178700000|2021-04-11 22:05:00|||||||||1127
1618179000000|2021-04-11 22:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1791
1618179300000|2021-04-11 22:15:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|549
1618179600000|2021-04-11 22:20:00|||||||||35
1618179900000|2021-04-11 22:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|165
1618180200000|2021-04-11 22:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|268
1618180500000|2021-04-11 22:35:00|||||||||175
1618180800000|2021-04-11 22:40:00|||||||||272
1618181100000|2021-04-11 22:45:00|||||||||54
1618181400000|2021-04-11 22:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|160
1618181700000|2021-04-11 22:55:00|13170.8|13166.8|13170|13166|13171.5|13167.5|13170|13166|161
1618182000000|2021-04-11 23:00:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1976
1618182300000|2021-04-11 23:05:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1711
1618182600000|2021-04-11 23:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|395
1618182900000|2021-04-11 23:15:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1321
1618183200000|2021-04-11 23:20:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1460
1618183500000|2021-04-11 23:25:00|13170|13166|13170|13166|13170|13166|13170|13166|1648
1618183800000|2021-04-11 23:30:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1050
1618184100000|2021-04-11 23:35:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|834
1618184400000|2021-04-11 23:40:00|||||||||695
1618184700000|2021-04-11 23:45:00|||||||||101
1618185000000|2021-04-11 23:50:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|976
1618185300000|2021-04-11 23:55:00|||||||||241
1618185600000|2021-04-12 00:00:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2161
1618185900000|2021-04-12 00:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1921
1618186200000|2021-04-12 00:10:00|||||||||83
1618186500000|2021-04-12 00:15:00|||||||||192
1618186800000|2021-04-12 00:20:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1051
1618187100000|2021-04-12 00:25:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|607
1618187400000|2021-04-12 00:30:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|668
1618187700000|2021-04-12 00:35:00|||||||||92
1618188000000|2021-04-12 00:40:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|987
1618188300000|2021-04-12 00:45:00|||||||||15
1618188600000|2021-04-12 00:50:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1006
1618188900000|2021-04-12 00:55:00|||||||||231
1618189200000|2021-04-12 01:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|434
1618189500000|2021-04-12 01:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1710
1618189800000|2021-04-12 01:10:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1139
1618190100000|2021-04-12 01:15:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|756
1618190400000|2021-04-12 01:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|466
1618190700000|2021-04-12 01:25:00|||||||||31
1618191000000|2021-04-12 01:30:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|752
1618191300000|2021-04-12 01:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|172
1618191600000|2021-04-12 01:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|315
1618191900000|2021-04-12 01:45:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|734
1618192200000|2021-04-12 01:50:00|||||||||29
1618192500000|2021-04-12 01:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|667
1618192800000|2021-04-12 02:00:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|371
1618193100000|2021-04-12 02:05:00|||||||||404
1618193400000|2021-04-12 02:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|635
1618193700000|2021-04-12 02:15:00|||||||||57
1618194000000|2021-04-12 02:20:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13176.2|13172.2|2203
1618194300000|2021-04-12 02:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1446
1618194600000|2021-04-12 02:30:00|||||||||131
1618194900000|2021-04-12 02:35:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|2722
1618195200000|2021-04-12 02:40:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|718
1618195500000|2021-04-12 02:45:00|||||||||196
1618195800000|2021-04-12 02:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|895
1618196100000|2021-04-12 02:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|348
1618196400000|2021-04-12 03:00:00|||||||||355
1618196700000|2021-04-12 03:05:00|||||||||262
1618197000000|2021-04-12 03:10:00|||||||||101
1618197300000|2021-04-12 03:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|620
1618197600000|2021-04-12 03:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|217
1618197900000|2021-04-12 03:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|492
1618198200000|2021-04-12 03:30:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|411
1618198500000|2021-04-12 03:35:00|||||||||106
1618198800000|2021-04-12 03:40:00|||||||||103
1618199100000|2021-04-12 03:45:00|||||||||218
1618199400000|2021-04-12 03:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|55
1618199700000|2021-04-12 03:55:00|||||||||9
1618200000000|2021-04-12 04:00:00|||||||||46
1618200300000|2021-04-12 04:05:00|||||||||198
1618200600000|2021-04-12 04:10:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|200
1618200900000|2021-04-12 04:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|560
1618201200000|2021-04-12 04:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|137
1618201500000|2021-04-12 04:25:00|||||||||45
1618201800000|2021-04-12 04:30:00|||||||||91
1618202100000|2021-04-12 04:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|190
1618202400000|2021-04-12 04:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|571
1618202700000|2021-04-12 04:45:00|||||||||82
1618203000000|2021-04-12 04:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|580
1618203300000|2021-04-12 04:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1080
1618203600000|2021-04-12 05:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|149
1618203900000|2021-04-12 05:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|415
1618204200000|2021-04-12 05:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|379
1618204500000|2021-04-12 05:15:00|||||||||159
1618204800000|2021-04-12 05:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|475
1618205100000|2021-04-12 05:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|146
1618205400000|2021-04-12 05:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|246
1618205700000|2021-04-12 05:35:00|||||||||58
1618206000000|2021-04-12 05:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|255
1618206300000|2021-04-12 05:45:00|||||||||832
1618206600000|2021-04-12 05:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1095
1618206900000|2021-04-12 05:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|202
1618207200000|2021-04-12 06:00:00|13180.9|13176.9|13182.5|13178.5|13185.6|13181.6|13179.3|13175.3|2869
1618207500000|2021-04-12 06:05:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|681
1618207800000|2021-04-12 06:10:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|151
1618208100000|2021-04-12 06:15:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|482
1618208400000|2021-04-12 06:20:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|378
1618208700000|2021-04-12 06:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2548
1618209000000|2021-04-12 06:30:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|797
1618209300000|2021-04-12 06:35:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|378
1618209600000|2021-04-12 06:40:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1624
1618209900000|2021-04-12 06:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|702
1618210200000|2021-04-12 06:50:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2738
1618210500000|2021-04-12 06:55:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|2177
1618210800000|2021-04-12 07:00:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2650
1618211100000|2021-04-12 07:05:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|761
1618211400000|2021-04-12 07:10:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1438
1618211700000|2021-04-12 07:15:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|1641
1618212000000|2021-04-12 07:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|480
1618212300000|2021-04-12 07:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|736
1618212600000|2021-04-12 07:30:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13184|13180|2718
1618212900000|2021-04-12 07:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2591
1618213200000|2021-04-12 07:40:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1166
1618213500000|2021-04-12 07:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2465
1618213800000|2021-04-12 07:50:00|||||||||787
1618214100000|2021-04-12 07:55:00|||||||||201
1618214400000|2021-04-12 08:00:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|516
1618214700000|2021-04-12 08:05:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|2375
1618215000000|2021-04-12 08:10:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2023
1618215300000|2021-04-12 08:15:00|13184|13180|13184|13180|13184|13180|13184|13180|251
1618215600000|2021-04-12 08:20:00|||||||||1210
1618215900000|2021-04-12 08:25:00|||||||||599
1618216200000|2021-04-12 08:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2228
1618216500000|2021-04-12 08:35:00|13184|13180|13184|13180|13184|13180|13184|13180|279
1618216800000|2021-04-12 08:40:00|||||||||563
1618217100000|2021-04-12 08:45:00|||||||||800
1618217400000|2021-04-12 08:50:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|1517
1618217700000|2021-04-12 08:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2668
1618218000000|2021-04-12 09:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|369
1618218300000|2021-04-12 09:05:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|569
1618218600000|2021-04-12 09:10:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|875
1618218900000|2021-04-12 09:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2316
1618219200000|2021-04-12 09:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2171
1618219500000|2021-04-12 09:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1730
1618219800000|2021-04-12 09:30:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2773
1618220100000|2021-04-12 09:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|899
1618220400000|2021-04-12 09:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|242
1618220700000|2021-04-12 09:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|492
1618221000000|2021-04-12 09:50:00|13184|13180|13184|13180|13184|13180|13184|13180|420
1618221300000|2021-04-12 09:55:00|||||||||129
1618221600000|2021-04-12 10:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2354
1618221900000|2021-04-12 10:05:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1161
1618222200000|2021-04-12 10:10:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1109
1618222500000|2021-04-12 10:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1358
1618222800000|2021-04-12 10:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|714
1618223100000|2021-04-12 10:25:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3809
1618223400000|2021-04-12 10:30:00|||||||||668
1618223700000|2021-04-12 10:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3414
1618224000000|2021-04-12 10:40:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|4400
1618224300000|2021-04-12 10:45:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|3548
1618224600000|2021-04-12 10:50:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3280
1618224900000|2021-04-12 10:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|5099
1618225200000|2021-04-12 11:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|633
1618225500000|2021-04-12 11:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|1521
1618225800000|2021-04-12 11:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|937
1618226100000|2021-04-12 11:15:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1255
1618226400000|2021-04-12 11:20:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2585
1618226700000|2021-04-12 11:25:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|1649
1618227000000|2021-04-12 11:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3953
1618227300000|2021-04-12 11:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|10229
1618227600000|2021-04-12 11:40:00|||||||||734
1618227900000|2021-04-12 11:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|598
1618228200000|2021-04-12 11:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1779
1618228500000|2021-04-12 11:55:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1887
1618228800000|2021-04-12 12:00:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|960
1618229100000|2021-04-12 12:05:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|681
1618229400000|2021-04-12 12:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|1785
1618229700000|2021-04-12 12:15:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|3419
1618230000000|2021-04-12 12:20:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|3094
1618230300000|2021-04-12 12:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|5460
1618230600000|2021-04-12 12:30:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|2121
1618230900000|2021-04-12 12:35:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|2182
1618231200000|2021-04-12 12:40:00|||||||||1479
1618231500000|2021-04-12 12:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1915
1618231800000|2021-04-12 12:50:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1846
1618232100000|2021-04-12 12:55:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|1716
1618232400000|2021-04-12 13:00:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|6688
1618232700000|2021-04-12 13:05:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1455
1618233000000|2021-04-12 13:10:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|5605
1618233300000|2021-04-12 13:15:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3041
1618233600000|2021-04-12 13:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|5840
1618233900000|2021-04-12 13:25:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1831
1618234200000|2021-04-12 13:30:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|5482
1618234500000|2021-04-12 13:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3580
1618234800000|2021-04-12 13:40:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3100
1618235100000|2021-04-12 13:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2356
1618235400000|2021-04-12 13:50:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|4906
1618235700000|2021-04-12 13:55:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|3215
1618236000000|2021-04-12 14:00:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|5504
1618236300000|2021-04-12 14:05:00|13166.8|13162.8|13162.2|13158.2|13166.8|13162.8|13162.2|13158.2|2663
1618236600000|2021-04-12 14:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2163
1618236900000|2021-04-12 14:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|4357
1618237200000|2021-04-12 14:20:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|915
1618237500000|2021-04-12 14:25:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2284
1618237800000|2021-04-12 14:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|4601
1618238100000|2021-04-12 14:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3280
1618238400000|2021-04-12 14:40:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|906
1618238700000|2021-04-12 14:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1675
1618239000000|2021-04-12 14:50:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|3599
1618239300000|2021-04-12 14:55:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|5233
1618239600000|2021-04-12 15:00:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|6249
1618239900000|2021-04-12 15:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|5251
1618240200000|2021-04-12 15:10:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2319
1618240500000|2021-04-12 15:15:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2161
1618240800000|2021-04-12 15:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1897
1618241100000|2021-04-12 15:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1760
1618241400000|2021-04-12 15:30:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13160.6|13156.6|6220
1618241700000|2021-04-12 15:35:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|4172
1618242000000|2021-04-12 15:40:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|1659
1618242300000|2021-04-12 15:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|3242
1618242600000|2021-04-12 15:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|2513
1618242900000|2021-04-12 15:55:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3960
1618243200000|2021-04-12 16:00:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|4070
1618243500000|2021-04-12 16:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3069
1618243800000|2021-04-12 16:10:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1309
1618244100000|2021-04-12 16:15:00|13162.2|13158.2|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|2087
1618244400000|2021-04-12 16:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2114
1618244700000|2021-04-12 16:25:00|||||||||830
1618245000000|2021-04-12 16:30:00|||||||||863
1618245300000|2021-04-12 16:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3721
1618245600000|2021-04-12 16:40:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|3156
1618245900000|2021-04-12 16:45:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|5669
1618246200000|2021-04-12 16:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|4945
1618246500000|2021-04-12 16:55:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|5034
1618246800000|2021-04-12 17:00:00|13164.5|13160.5|13165.3|13161.3|13170|13166|13163.7|13159.7|7913
1618247100000|2021-04-12 17:05:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|2943
1618247400000|2021-04-12 17:10:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|6145
1618247700000|2021-04-12 17:15:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1831
1618248000000|2021-04-12 17:20:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2202
1618248300000|2021-04-12 17:25:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|3076
1618248600000|2021-04-12 17:30:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1468
1618248900000|2021-04-12 17:35:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|806
1618249200000|2021-04-12 17:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2129
1618249500000|2021-04-12 17:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2546
1618249800000|2021-04-12 17:50:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|904
1618250100000|2021-04-12 17:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1819
1618250400000|2021-04-12 18:00:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|4310
1618250700000|2021-04-12 18:05:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1019
1618251000000|2021-04-12 18:10:00|||||||||2757
1618251300000|2021-04-12 18:15:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2590
1618251600000|2021-04-12 18:20:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2566
1618251900000|2021-04-12 18:25:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1961
1618252200000|2021-04-12 18:30:00|||||||||4964
1618252500000|2021-04-12 18:35:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|3112
1618252800000|2021-04-12 18:40:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5531
1618253100000|2021-04-12 18:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|5146
1618253400000|2021-04-12 18:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|6631
1618253700000|2021-04-12 18:55:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|12844
1618254000000|2021-04-12 19:00:00|13163.7|13159.7|13168.4|13164.4|13168.4|13164.4|13163.7|13159.7|2892
1618254300000|2021-04-12 19:05:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1590
1618254600000|2021-04-12 19:10:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2002
1618254900000|2021-04-12 19:15:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|886
1618255200000|2021-04-12 19:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1232
1618255500000|2021-04-12 19:25:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|784
1618255800000|2021-04-12 19:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1022
1618256100000|2021-04-12 19:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|1164
1618256400000|2021-04-12 19:40:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1092
1618256700000|2021-04-12 19:45:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|4436
1618257000000|2021-04-12 19:50:00|||||||||917
1618257300000|2021-04-12 19:55:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|4251
1618257600000|2021-04-12 20:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|6720
1618257900000|2021-04-12 20:05:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1113
1618258200000|2021-04-12 20:10:00|||||||||404
1618258500000|2021-04-12 20:15:00|||||||||299
1618258800000|2021-04-12 20:20:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|2562
1618259100000|2021-04-12 20:25:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2113
1618259400000|2021-04-12 20:30:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|3194
1618259700000|2021-04-12 20:35:00|||||||||1042
1618260000000|2021-04-12 20:40:00|13170|13166|13170|13166|13170|13166|13170|13166|1141
1618260300000|2021-04-12 20:45:00|||||||||3293
1618260600000|2021-04-12 20:50:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|3671
1618260900000|2021-04-12 20:55:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|3277
1618264800000|2021-04-12 22:00:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|845
1618265100000|2021-04-12 22:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|617
1618265400000|2021-04-12 22:10:00|||||||||344
1618265700000|2021-04-12 22:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|763
1618266000000|2021-04-12 22:20:00|13170|13166|13170|13166|13170|13166|13170|13166|105
1618266300000|2021-04-12 22:25:00|||||||||3
1618266600000|2021-04-12 22:30:00|||||||||39
1618266900000|2021-04-12 22:35:00|||||||||100
1618267200000|2021-04-12 22:40:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1210
1618267500000|2021-04-12 22:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|135
1618267800000|2021-04-12 22:50:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|173
1618268100000|2021-04-12 22:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|138
1618268400000|2021-04-12 23:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|257
1618268700000|2021-04-12 23:05:00|||||||||45
1618269000000|2021-04-12 23:10:00|||||||||301
1618269300000|2021-04-12 23:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|674
1618269600000|2021-04-12 23:20:00|||||||||185
1618269900000|2021-04-12 23:25:00|||||||||89
1618270200000|2021-04-12 23:30:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|63
1618270500000|2021-04-12 23:35:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|669
1618270800000|2021-04-12 23:40:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|878
1618271100000|2021-04-12 23:45:00|||||||||126
1618271400000|2021-04-12 23:50:00|||||||||614
1618271700000|2021-04-12 23:55:00|||||||||487
1618272000000|2021-04-13 00:00:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|592
1618272300000|2021-04-13 00:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|957
1618272600000|2021-04-13 00:10:00|||||||||349
1618272900000|2021-04-13 00:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|339
1618273200000|2021-04-13 00:20:00|||||||||196
1618273500000|2021-04-13 00:25:00|||||||||139
1618273800000|2021-04-13 00:30:00|||||||||18
1618274100000|2021-04-13 00:35:00|||||||||47
1618274400000|2021-04-13 00:40:00|||||||||676
1618274700000|2021-04-13 00:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|110
1618275000000|2021-04-13 00:50:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|970
1618275300000|2021-04-13 00:55:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|931
1618275600000|2021-04-13 01:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|154
1618275900000|2021-04-13 01:05:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|687
1618276200000|2021-04-13 01:10:00|||||||||104
1618276500000|2021-04-13 01:15:00|||||||||75
1618276800000|2021-04-13 01:20:00|||||||||52
1618277100000|2021-04-13 01:25:00|||||||||642
1618277400000|2021-04-13 01:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|773
1618277700000|2021-04-13 01:35:00|||||||||173
1618278000000|2021-04-13 01:40:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1688
1618278300000|2021-04-13 01:45:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|837
1618278600000|2021-04-13 01:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|127
1618278900000|2021-04-13 01:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|782
1618279200000|2021-04-13 02:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|801
1618279500000|2021-04-13 02:05:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|303
1618279800000|2021-04-13 02:10:00|||||||||67
1618280100000|2021-04-13 02:15:00|||||||||63
1618280400000|2021-04-13 02:20:00|||||||||46
1618280700000|2021-04-13 02:25:00|||||||||65
1618281000000|2021-04-13 02:30:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|2143
1618281300000|2021-04-13 02:35:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1217
1618281600000|2021-04-13 02:40:00|||||||||1302
1618281900000|2021-04-13 02:45:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|736
1618282200000|2021-04-13 02:50:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|269
1618282500000|2021-04-13 02:55:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1501
1618282800000|2021-04-13 03:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1406
1618283100000|2021-04-13 03:05:00|||||||||427
1618283400000|2021-04-13 03:10:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|426
1618283700000|2021-04-13 03:15:00|||||||||79
1618284000000|2021-04-13 03:20:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|801
1618284300000|2021-04-13 03:25:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|2322
1618284600000|2021-04-13 03:30:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|298
1618284900000|2021-04-13 03:35:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1587
1618285200000|2021-04-13 03:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1664
1618285500000|2021-04-13 03:45:00|||||||||657
1618285800000|2021-04-13 03:50:00|||||||||903
1618286100000|2021-04-13 03:55:00|||||||||1396
1618286400000|2021-04-13 04:00:00|||||||||542
1618286700000|2021-04-13 04:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|686
1618287000000|2021-04-13 04:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|4023
1618287300000|2021-04-13 04:15:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|588
1618287600000|2021-04-13 04:20:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|2916
1618287900000|2021-04-13 04:25:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3523
1618288200000|2021-04-13 04:30:00|||||||||1489
1618288500000|2021-04-13 04:35:00|13150.4|13146.4|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|2648
1618288800000|2021-04-13 04:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2321
1618289100000|2021-04-13 04:45:00|||||||||963
1618289400000|2021-04-13 04:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1225
1618289700000|2021-04-13 04:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|1508
1618290000000|2021-04-13 05:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|985
1618290300000|2021-04-13 05:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2347
1618290600000|2021-04-13 05:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|795
1618290900000|2021-04-13 05:15:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|545
1618291200000|2021-04-13 05:20:00|||||||||257
1618291500000|2021-04-13 05:25:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2192
1618291800000|2021-04-13 05:30:00|||||||||363
1618292100000|2021-04-13 05:35:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1756
1618292400000|2021-04-13 05:40:00|||||||||268
1618292700000|2021-04-13 05:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1058
1618293000000|2021-04-13 05:50:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1405
1618293300000|2021-04-13 05:55:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|2531
1618293600000|2021-04-13 06:00:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|1336
1618293900000|2021-04-13 06:05:00|13154.3|13150.3|13149.7|13145.7|13154.3|13150.3|13149.7|13145.7|1843
1618294200000|2021-04-13 06:10:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|992
1618294500000|2021-04-13 06:15:00|||||||||906
1618294800000|2021-04-13 06:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|578
1618295100000|2021-04-13 06:25:00|13149.7|13145.7|13145|13141|13151.2|13147.2|13145|13141|1761
1618295400000|2021-04-13 06:30:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13143.4|13139.4|4028
1618295700000|2021-04-13 06:35:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|763
1618296000000|2021-04-13 06:40:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1540
1618296300000|2021-04-13 06:45:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|1850
1618296600000|2021-04-13 06:50:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|1641
1618296900000|2021-04-13 06:55:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|6728
1618297200000|2021-04-13 07:00:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|2815
1618297500000|2021-04-13 07:05:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1629
1618297800000|2021-04-13 07:10:00|13145|13141|13145|13141|13148.1|13144.1|13145|13141|4741
1618298100000|2021-04-13 07:15:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|2254
1618298400000|2021-04-13 07:20:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|1356
1618298700000|2021-04-13 07:25:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1075
1618299000000|2021-04-13 07:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1103
1618299300000|2021-04-13 07:35:00|13149.7|13145.7|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3504
1618299600000|2021-04-13 07:40:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|3947
1618299900000|2021-04-13 07:45:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1706
1618300200000|2021-04-13 07:50:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2750
1618300500000|2021-04-13 07:55:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1823
1618300800000|2021-04-13 08:00:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2934
1618301100000|2021-04-13 08:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|892
1618301400000|2021-04-13 08:10:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2022
1618301700000|2021-04-13 08:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2496
1618302000000|2021-04-13 08:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|873
1618302300000|2021-04-13 08:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|656
1618302600000|2021-04-13 08:30:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|603
1618302900000|2021-04-13 08:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1246
1618303200000|2021-04-13 08:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1173
1618303500000|2021-04-13 08:45:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|794
1618303800000|2021-04-13 08:50:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1046
1618304100000|2021-04-13 08:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|441
1618304400000|2021-04-13 09:00:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2134
1618304700000|2021-04-13 09:05:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|556
1618305000000|2021-04-13 09:10:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1349
1618305300000|2021-04-13 09:15:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|966
1618305600000|2021-04-13 09:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|981
1618305900000|2021-04-13 09:25:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1595
1618306200000|2021-04-13 09:30:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1962
1618306500000|2021-04-13 09:35:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|1155
1618306800000|2021-04-13 09:40:00|||||||||844
1618307100000|2021-04-13 09:45:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|761
1618307400000|2021-04-13 09:50:00|||||||||121
1618307700000|2021-04-13 09:55:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|517
1618308000000|2021-04-13 10:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1271
1618308300000|2021-04-13 10:05:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2343
1618308600000|2021-04-13 10:10:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|517
1618308900000|2021-04-13 10:15:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|807
1618309200000|2021-04-13 10:20:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|466
1618309500000|2021-04-13 10:25:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|231
1618309800000|2021-04-13 10:30:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|644
1618310100000|2021-04-13 10:35:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|273
1618310400000|2021-04-13 10:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|1296
1618310700000|2021-04-13 10:45:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|1629
1618311000000|2021-04-13 10:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|505
1618311300000|2021-04-13 10:55:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|2557
1618311600000|2021-04-13 11:00:00|13160.6|13156.6|13170|13166|13174.7|13170.7|13159|13155|17085
1618311900000|2021-04-13 11:05:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|6965
1618312200000|2021-04-13 11:10:00|13166.8|13162.8|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|4385
1618312500000|2021-04-13 11:15:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|3573
1618312800000|2021-04-13 11:20:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1537
1618313100000|2021-04-13 11:25:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1013
1618313400000|2021-04-13 11:30:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13155.9|13151.9|2129
1618313700000|2021-04-13 11:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2420
1618314000000|2021-04-13 11:40:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|5891
1618314300000|2021-04-13 11:45:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|4061
1618314600000|2021-04-13 11:50:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|1487
1618314900000|2021-04-13 11:55:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|1615
1618315200000|2021-04-13 12:00:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|1966
1618315500000|2021-04-13 12:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|2365
1618315800000|2021-04-13 12:10:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|4869
1618316100000|2021-04-13 12:15:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|2966
1618316400000|2021-04-13 12:20:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2286
1618316700000|2021-04-13 12:25:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|4250
1618317000000|2021-04-13 12:30:00|13157.5|13153.5|13162.2|13158.2|13165.3|13161.3|13145.8|13141.8|17452
1618317300000|2021-04-13 12:35:00|13163.7|13159.7|13171.5|13167.5|13173.1|13169.1|13160.6|13156.6|12589
1618317600000|2021-04-13 12:40:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|10489
1618317900000|2021-04-13 12:45:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13168.4|13164.4|9303
1618318200000|2021-04-13 12:50:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|4210
1618318500000|2021-04-13 12:55:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|6091
1618318800000|2021-04-13 13:00:00|13168.4|13164.4|13170|13166|13173.1|13169.1|13168.4|13164.4|5673
1618319100000|2021-04-13 13:05:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13166.8|13162.8|4846
1618319400000|2021-04-13 13:10:00|13170|13166|13166.8|13162.8|13170|13166|13163.7|13159.7|4027
1618319700000|2021-04-13 13:15:00|13168.4|13164.4|13163.7|13159.7|13168.4|13164.4|13160.6|13156.6|4996
1618320000000|2021-04-13 13:20:00|13165.3|13161.3|13170|13166|13170|13166|13165.3|13161.3|4620
1618320300000|2021-04-13 13:25:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13166.8|13162.8|3884
1618320600000|2021-04-13 13:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|3354
1618320900000|2021-04-13 13:35:00|13173.1|13169.1|13179.3|13175.3|13179.3|13175.3|13173.1|13169.1|9148
1618321200000|2021-04-13 13:40:00|13180.9|13176.9|13184|13180|13184|13180|13179.3|13175.3|6536
1618321500000|2021-04-13 13:45:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|6888
1618321800000|2021-04-13 13:50:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|6699
1618322100000|2021-04-13 13:55:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2970
1618322400000|2021-04-13 14:00:00|13182.5|13178.5|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|7133
1618322700000|2021-04-13 14:05:00|13184|13180|13184|13180|13184|13180|13184|13180|2715
1618323000000|2021-04-13 14:10:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|2383
1618323300000|2021-04-13 14:15:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|7376
1618323600000|2021-04-13 14:20:00|13177.8|13173.8|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|2008
1618323900000|2021-04-13 14:25:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2782
1618324200000|2021-04-13 14:30:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1478
1618324500000|2021-04-13 14:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1598
1618324800000|2021-04-13 14:40:00|13178.6|13174.6|13179.3|13175.3|13180.9|13176.9|13178.6|13174.6|7185
1618325100000|2021-04-13 14:45:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5890
1618325400000|2021-04-13 14:50:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2021
1618325700000|2021-04-13 14:55:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|2603
1618326000000|2021-04-13 15:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3199
1618326300000|2021-04-13 15:05:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|4169
1618326600000|2021-04-13 15:10:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3319
1618326900000|2021-04-13 15:15:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1393
1618327200000|2021-04-13 15:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2615
1618327500000|2021-04-13 15:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2148
1618327800000|2021-04-13 15:30:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1822
1618328100000|2021-04-13 15:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2792
1618328400000|2021-04-13 15:40:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|4182
1618328700000|2021-04-13 15:45:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2867
1618329000000|2021-04-13 15:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3083
1618329300000|2021-04-13 15:55:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3291
1618329600000|2021-04-13 16:00:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2125
1618329900000|2021-04-13 16:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3318
1618330200000|2021-04-13 16:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1913
1618330500000|2021-04-13 16:15:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|5635
1618330800000|2021-04-13 16:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|4707
1618331100000|2021-04-13 16:25:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3054
1618331400000|2021-04-13 16:30:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1765
1618331700000|2021-04-13 16:35:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3153
1618332000000|2021-04-13 16:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|6296
1618332300000|2021-04-13 16:45:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|3105
1618332600000|2021-04-13 16:50:00|||||||||789
1618332900000|2021-04-13 16:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3401
1618333200000|2021-04-13 17:00:00|13190.3|13186.3|13202.8|13198.8|13202.8|13198.8|13188.7|13184.7|14942
1618333500000|2021-04-13 17:05:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13199.7|13195.7|11250
1618333800000|2021-04-13 17:10:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13199.7|13195.7|6657
1618334100000|2021-04-13 17:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|4523
1618334400000|2021-04-13 17:20:00|13203.6|13199.6|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|4386
1618334700000|2021-04-13 17:25:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|5750
1618335000000|2021-04-13 17:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3529
1618335300000|2021-04-13 17:35:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|7932
1618335600000|2021-04-13 17:40:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|3636
1618335900000|2021-04-13 17:45:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|3081
1618336200000|2021-04-13 17:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2194
1618336500000|2021-04-13 17:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2998
1618336800000|2021-04-13 18:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2614
1618337100000|2021-04-13 18:05:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|3626
1618337400000|2021-04-13 18:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2019
1618337700000|2021-04-13 18:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1576
1618338000000|2021-04-13 18:20:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2747
1618338300000|2021-04-13 18:25:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1026
1618338600000|2021-04-13 18:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|808
1618338900000|2021-04-13 18:35:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|2042
1618339200000|2021-04-13 18:40:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|676
1618339500000|2021-04-13 18:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|7651
1618339800000|2021-04-13 18:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1782
1618340100000|2021-04-13 18:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|5609
1618340400000|2021-04-13 19:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|4673
1618340700000|2021-04-13 19:05:00|13208.3|13204.3|13209|13205|13209|13205|13205.9|13201.9|4255
1618341000000|2021-04-13 19:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|731
1618341300000|2021-04-13 19:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2118
1618341600000|2021-04-13 19:20:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1128
1618341900000|2021-04-13 19:25:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|1969
1618342200000|2021-04-13 19:30:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1853
1618342500000|2021-04-13 19:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1997
1618342800000|2021-04-13 19:40:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|694
1618343100000|2021-04-13 19:45:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|5081
1618343400000|2021-04-13 19:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1455
1618343700000|2021-04-13 19:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1678
1618344000000|2021-04-13 20:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|5203
1618344300000|2021-04-13 20:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1630
1618344600000|2021-04-13 20:10:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1109
1618344900000|2021-04-13 20:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1490
1618345200000|2021-04-13 20:20:00|||||||||1686
1618345500000|2021-04-13 20:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2345
1618345800000|2021-04-13 20:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2259
1618346100000|2021-04-13 20:35:00|||||||||2979
1618346400000|2021-04-13 20:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1771
1618346700000|2021-04-13 20:45:00|||||||||2611
1618347000000|2021-04-13 20:50:00|||||||||1822
1618347300000|2021-04-13 20:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|4175
1618351200000|2021-04-13 22:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|519
1618351500000|2021-04-13 22:05:00|||||||||130
1618351800000|2021-04-13 22:10:00|||||||||1232
1618352100000|2021-04-13 22:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|871
1618352400000|2021-04-13 22:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|183
1618352700000|2021-04-13 22:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1990
1618353000000|2021-04-13 22:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|304
1618353300000|2021-04-13 22:35:00|||||||||162
1618353600000|2021-04-13 22:40:00|||||||||400
1618353900000|2021-04-13 22:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1325
1618354200000|2021-04-13 22:50:00|||||||||306
1618354500000|2021-04-13 22:55:00|||||||||435
1618354800000|2021-04-13 23:00:00|||||||||4703
1618355100000|2021-04-13 23:05:00|||||||||16
1618355400000|2021-04-13 23:10:00|||||||||745
1618355700000|2021-04-13 23:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|902
1618356000000|2021-04-13 23:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|582
1618356300000|2021-04-13 23:25:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13214.5|13210.5|1547
1618356600000|2021-04-13 23:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|848
1618356900000|2021-04-13 23:35:00|||||||||305
1618357200000|2021-04-13 23:40:00|||||||||61
1618357500000|2021-04-13 23:45:00|||||||||279
1618357800000|2021-04-13 23:50:00|||||||||316
1618358100000|2021-04-13 23:55:00|||||||||158
1618358400000|2021-04-14 00:00:00|||||||||503
1618358700000|2021-04-14 00:05:00|||||||||2820
1618359000000|2021-04-14 00:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1929
1618359300000|2021-04-14 00:15:00|||||||||166
1618359600000|2021-04-14 00:20:00|||||||||152
1618359900000|2021-04-14 00:25:00|||||||||227
1618360200000|2021-04-14 00:30:00|||||||||465
1618360500000|2021-04-14 00:35:00|||||||||402
1618360800000|2021-04-14 00:40:00|||||||||96
1618361100000|2021-04-14 00:45:00|||||||||211
1618361400000|2021-04-14 00:50:00|||||||||2092
1618361700000|2021-04-14 00:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3784
1618362000000|2021-04-14 01:00:00|||||||||655
1618362300000|2021-04-14 01:05:00|||||||||341
1618362600000|2021-04-14 01:10:00|||||||||3125
1618362900000|2021-04-14 01:15:00|||||||||3105
1618363200000|2021-04-14 01:20:00|13220|13216|13220|13216|13220|13216|13220|13216|1427
1618363500000|2021-04-14 01:25:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1043
1618363800000|2021-04-14 01:30:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1325
1618364100000|2021-04-14 01:35:00|||||||||528
1618364400000|2021-04-14 01:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1280
1618364700000|2021-04-14 01:45:00|||||||||974
1618365000000|2021-04-14 01:50:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2073
1618365300000|2021-04-14 01:55:00|||||||||351
1618365600000|2021-04-14 02:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1587
1618365900000|2021-04-14 02:05:00|||||||||580
1618366200000|2021-04-14 02:10:00|||||||||1483
1618366500000|2021-04-14 02:15:00|||||||||630
1618366800000|2021-04-14 02:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2256
1618367100000|2021-04-14 02:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|759
1618367400000|2021-04-14 02:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1039
1618367700000|2021-04-14 02:35:00|||||||||59
1618368000000|2021-04-14 02:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|144
1618368300000|2021-04-14 02:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|330
1618368600000|2021-04-14 02:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|194
1618368900000|2021-04-14 02:55:00|||||||||110
1618369200000|2021-04-14 03:00:00|||||||||9
1618369500000|2021-04-14 03:05:00|||||||||647
1618369800000|2021-04-14 03:10:00|||||||||63
1618370100000|2021-04-14 03:15:00|||||||||187
1618370400000|2021-04-14 03:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|138
1618370700000|2021-04-14 03:25:00|||||||||92
1618371000000|2021-04-14 03:30:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|1604
1618371300000|2021-04-14 03:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|100
1618371600000|2021-04-14 03:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1249
1618371900000|2021-04-14 03:45:00|||||||||317
1618372200000|2021-04-14 03:50:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1048
1618372500000|2021-04-14 03:55:00|||||||||121
1618372800000|2021-04-14 04:00:00|||||||||41
1618373100000|2021-04-14 04:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|449
1618373400000|2021-04-14 04:10:00|||||||||62
1618373700000|2021-04-14 04:15:00|||||||||131
1618374000000|2021-04-14 04:20:00|||||||||77
1618374300000|2021-04-14 04:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|292
1618374600000|2021-04-14 04:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|421
1618374900000|2021-04-14 04:35:00|||||||||83
1618375200000|2021-04-14 04:40:00|||||||||26
1618375500000|2021-04-14 04:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|759
1618375800000|2021-04-14 04:50:00|||||||||88
1618376100000|2021-04-14 04:55:00|||||||||188
1618376400000|2021-04-14 05:00:00|||||||||90
1618376700000|2021-04-14 05:05:00|13209|13205|13209|13205|13209|13205|13209|13205|448
1618377000000|2021-04-14 05:10:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|580
1618377300000|2021-04-14 05:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|981
1618377600000|2021-04-14 05:20:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|745
1618377900000|2021-04-14 05:25:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|964
1618378200000|2021-04-14 05:30:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|473
1618378500000|2021-04-14 05:35:00|||||||||96
1618378800000|2021-04-14 05:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|774
1618379100000|2021-04-14 05:45:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|852
1618379400000|2021-04-14 05:50:00|13209|13205|13209|13205|13209|13205|13209|13205|330
1618379700000|2021-04-14 05:55:00|||||||||64
1618380000000|2021-04-14 06:00:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1305
1618380300000|2021-04-14 06:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|775
1618380600000|2021-04-14 06:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|928
1618380900000|2021-04-14 06:15:00|||||||||1586
1618381200000|2021-04-14 06:20:00|13212.2|13208.2|13205.9|13201.9|13212.2|13208.2|13204.3|13200.3|3506
1618381500000|2021-04-14 06:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1541
1618381800000|2021-04-14 06:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|3831
1618382100000|2021-04-14 06:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|897
1618382400000|2021-04-14 06:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1924
1618382700000|2021-04-14 06:45:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4725
1618383000000|2021-04-14 06:50:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2489
1618383300000|2021-04-14 06:55:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|1065
1618383600000|2021-04-14 07:00:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3199
1618383900000|2021-04-14 07:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|972
1618384200000|2021-04-14 07:10:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|447
1618384500000|2021-04-14 07:15:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|4683
1618384800000|2021-04-14 07:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1259
1618385100000|2021-04-14 07:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2562
1618385400000|2021-04-14 07:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2688
1618385700000|2021-04-14 07:35:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|1016
1618386000000|2021-04-14 07:40:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3011
1618386300000|2021-04-14 07:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1124
1618386600000|2021-04-14 07:50:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1802
1618386900000|2021-04-14 07:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1229
1618387200000|2021-04-14 08:00:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2186
1618387500000|2021-04-14 08:05:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1962
1618387800000|2021-04-14 08:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1264
1618388100000|2021-04-14 08:15:00|||||||||1591
1618388400000|2021-04-14 08:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|3796
1618388700000|2021-04-14 08:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|733
1618389000000|2021-04-14 08:30:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1904
1618389300000|2021-04-14 08:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|670
1618389600000|2021-04-14 08:40:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1981
1618389900000|2021-04-14 08:45:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1605
1618390200000|2021-04-14 08:50:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|854
1618390500000|2021-04-14 08:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1236
1618390800000|2021-04-14 09:00:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|675
1618391100000|2021-04-14 09:05:00|||||||||356
1618391400000|2021-04-14 09:10:00|||||||||709
1618391700000|2021-04-14 09:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|565
1618392000000|2021-04-14 09:20:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1317
1618392300000|2021-04-14 09:25:00|||||||||895
1618392600000|2021-04-14 09:30:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|2171
1618392900000|2021-04-14 09:35:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1828
1618393200000|2021-04-14 09:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1123
1618393500000|2021-04-14 09:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|681
1618393800000|2021-04-14 09:50:00|13195|13191|13195|13191|13195|13191|13195|13191|717
1618394100000|2021-04-14 09:55:00|||||||||573
1618394400000|2021-04-14 10:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|389
1618394700000|2021-04-14 10:05:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1494
1618395000000|2021-04-14 10:10:00|||||||||902
1618395300000|2021-04-14 10:15:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|869
1618395600000|2021-04-14 10:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1104
1618395900000|2021-04-14 10:25:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2894
1618396200000|2021-04-14 10:30:00|||||||||747
1618396500000|2021-04-14 10:35:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2466
1618396800000|2021-04-14 10:40:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1426
1618397100000|2021-04-14 10:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2093
1618397400000|2021-04-14 10:50:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1864
1618397700000|2021-04-14 10:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3441
1618398000000|2021-04-14 11:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1941
1618398300000|2021-04-14 11:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|819
1618398600000|2021-04-14 11:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1452
1618398900000|2021-04-14 11:15:00|13198.1|13194.1|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|3445
1618399200000|2021-04-14 11:20:00|||||||||1502
1618399500000|2021-04-14 11:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3498
1618399800000|2021-04-14 11:30:00|13201.2|13197.2|13204.3|13200.3|13205.9|13201.9|13201.2|13197.2|3765
1618400100000|2021-04-14 11:35:00|||||||||553
1618400400000|2021-04-14 11:40:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2812
1618400700000|2021-04-14 11:45:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2075
1618401000000|2021-04-14 11:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1351
1618401300000|2021-04-14 11:55:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|3187
1618401600000|2021-04-14 12:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2375
1618401900000|2021-04-14 12:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2961
1618402200000|2021-04-14 12:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3010
1618402500000|2021-04-14 12:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3253
1618402800000|2021-04-14 12:20:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|4830
1618403100000|2021-04-14 12:25:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|4656
1618403400000|2021-04-14 12:30:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2302
1618403700000|2021-04-14 12:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|4996
1618404000000|2021-04-14 12:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1444
1618404300000|2021-04-14 12:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2822
1618404600000|2021-04-14 12:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1625
1618404900000|2021-04-14 12:55:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|5519
1618405200000|2021-04-14 13:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2668
1618405500000|2021-04-14 13:05:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4721
1618405800000|2021-04-14 13:10:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|4735
1618406100000|2021-04-14 13:15:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|5937
1618406400000|2021-04-14 13:20:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2859
1618406700000|2021-04-14 13:25:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2680
1618407000000|2021-04-14 13:30:00|13195|13191|13191.8|13187.8|13195|13191|13190.3|13186.3|7840
1618407300000|2021-04-14 13:35:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|4362
1618407600000|2021-04-14 13:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2694
1618407900000|2021-04-14 13:45:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2616
1618408200000|2021-04-14 13:50:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|5006
1618408500000|2021-04-14 13:55:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13191.8|13187.8|3799
1618408800000|2021-04-14 14:00:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2611
1618409100000|2021-04-14 14:05:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3072
1618409400000|2021-04-14 14:10:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|5117
1618409700000|2021-04-14 14:15:00|||||||||495
1618410000000|2021-04-14 14:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|5916
1618410300000|2021-04-14 14:25:00|13195|13191|13198.1|13194.1|13199.7|13195.7|13195|13191|3530
1618410600000|2021-04-14 14:30:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2845
1618410900000|2021-04-14 14:35:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|3281
1618411200000|2021-04-14 14:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2229
1618411500000|2021-04-14 14:45:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13195|13191|4086
1618411800000|2021-04-14 14:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|3058
1618412100000|2021-04-14 14:55:00|13193.4|13189.4|13190.3|13186.3|13195|13191|13188.7|13184.7|4496
1618412400000|2021-04-14 15:00:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2777
1618412700000|2021-04-14 15:05:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|7250
1618413000000|2021-04-14 15:10:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|8090
1618413300000|2021-04-14 15:15:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|10672
1618413600000|2021-04-14 15:20:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|9095
1618413900000|2021-04-14 15:25:00|13184|13180|13187.2|13183.2|13188.7|13184.7|13184|13180|6691
1618414200000|2021-04-14 15:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|6314
1618414500000|2021-04-14 15:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|3106
1618414800000|2021-04-14 15:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|6360
1618415100000|2021-04-14 15:45:00|13190.3|13186.3|13185.6|13181.6|13191.8|13187.8|13185.6|13181.6|5854
1618415400000|2021-04-14 15:50:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2027
1618415700000|2021-04-14 15:55:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13188.7|13184.7|2790
1618416000000|2021-04-14 16:00:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3404
1618416300000|2021-04-14 16:05:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2907
1618416600000|2021-04-14 16:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|3677
1618416900000|2021-04-14 16:15:00|||||||||2926
1618417200000|2021-04-14 16:20:00|||||||||1564
1618417500000|2021-04-14 16:25:00|13188.7|13184.7|13184|13180|13188.7|13184.7|13184|13180|3858
1618417800000|2021-04-14 16:30:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13184|13180|3737
1618418100000|2021-04-14 16:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1516
1618418400000|2021-04-14 16:40:00|13187.9|13183.9|13188.7|13184.7|13190.3|13186.3|13187.9|13183.9|2206
1618418700000|2021-04-14 16:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1894
1618419000000|2021-04-14 16:50:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2285
1618419300000|2021-04-14 16:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1944
1618419600000|2021-04-14 17:00:00|13184|13180|13184|13180|13184|13180|13184|13180|2400
1618419900000|2021-04-14 17:05:00|||||||||1179
1618420200000|2021-04-14 17:10:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3106
1618420500000|2021-04-14 17:15:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1578
1618420800000|2021-04-14 17:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1857
1618421100000|2021-04-14 17:25:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|2783
1618421400000|2021-04-14 17:30:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3027
1618421700000|2021-04-14 17:35:00|13186.4|13182.4|13187.2|13183.2|13188.7|13184.7|13186.4|13182.4|4756
1618422000000|2021-04-14 17:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1536
1618422300000|2021-04-14 17:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1857
1618422600000|2021-04-14 17:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1440
1618422900000|2021-04-14 17:55:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2855
1618423200000|2021-04-14 18:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3410
1618423500000|2021-04-14 18:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2944
1618423800000|2021-04-14 18:10:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13191.8|13187.8|2347
1618424100000|2021-04-14 18:15:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1851
1618424400000|2021-04-14 18:20:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|3993
1618424700000|2021-04-14 18:25:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2781
1618425000000|2021-04-14 18:30:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3834
1618425300000|2021-04-14 18:35:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2937
1618425600000|2021-04-14 18:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2395
1618425900000|2021-04-14 18:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1927
1618426200000|2021-04-14 18:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|791
1618426500000|2021-04-14 18:55:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|3004
1618426800000|2021-04-14 19:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1945
1618427100000|2021-04-14 19:05:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1274
1618427400000|2021-04-14 19:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2184
1618427700000|2021-04-14 19:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1399
1618428000000|2021-04-14 19:20:00|||||||||1837
1618428300000|2021-04-14 19:25:00|||||||||1376
1618428600000|2021-04-14 19:30:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2893
1618428900000|2021-04-14 19:35:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|2467
1618429200000|2021-04-14 19:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2012
1618429500000|2021-04-14 19:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1760
1618429800000|2021-04-14 19:50:00|||||||||1274
1618430100000|2021-04-14 19:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2578
1618430400000|2021-04-14 20:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2581
1618430700000|2021-04-14 20:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3483
1618431000000|2021-04-14 20:10:00|||||||||405
1618431300000|2021-04-14 20:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|3611
1618431600000|2021-04-14 20:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1654
1618431900000|2021-04-14 20:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|955
1618432200000|2021-04-14 20:30:00|||||||||1083
1618432500000|2021-04-14 20:35:00|||||||||2943
1618432800000|2021-04-14 20:40:00|13195|13191|13195|13191|13195|13191|13195|13191|2349
1618433100000|2021-04-14 20:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3178
1618433400000|2021-04-14 20:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1304
1618433700000|2021-04-14 20:55:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|5778
1618437600000|2021-04-14 22:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|858
1618437900000|2021-04-14 22:05:00|||||||||136
1618438200000|2021-04-14 22:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|449
1618438500000|2021-04-14 22:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|583
1618438800000|2021-04-14 22:20:00|||||||||50
1618439100000|2021-04-14 22:25:00|||||||||19
1618439400000|2021-04-14 22:30:00|||||||||43
1618439700000|2021-04-14 22:35:00|||||||||77
1618440000000|2021-04-14 22:40:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1023
1618440300000|2021-04-14 22:45:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|936
1618440600000|2021-04-14 22:50:00|||||||||160
1618440900000|2021-04-14 22:55:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|309
1618441200000|2021-04-14 23:00:00|||||||||36
1618441500000|2021-04-14 23:05:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|324
1618441800000|2021-04-14 23:10:00|||||||||127
1618442100000|2021-04-14 23:15:00|||||||||27
1618442400000|2021-04-14 23:20:00|||||||||31
1618442700000|2021-04-14 23:25:00|||||||||21
1618443000000|2021-04-14 23:30:00|||||||||289
1618443300000|2021-04-14 23:35:00|||||||||131
1618443600000|2021-04-14 23:40:00|||||||||188
1618443900000|2021-04-14 23:45:00|||||||||125
1618444200000|2021-04-14 23:50:00|||||||||101
1618444500000|2021-04-14 23:55:00|||||||||145
1618444800000|2021-04-15 00:00:00|||||||||152
1618445100000|2021-04-15 00:05:00|||||||||153
1618445400000|2021-04-15 00:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|426
1618445700000|2021-04-15 00:15:00|||||||||299
1618446000000|2021-04-15 00:20:00|||||||||90
1618446300000|2021-04-15 00:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|848
1618446600000|2021-04-15 00:30:00|||||||||581
1618446900000|2021-04-15 00:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1152
1618447200000|2021-04-15 00:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|929
1618447500000|2021-04-15 00:45:00|||||||||354
1618447800000|2021-04-15 00:50:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1383
1618448100000|2021-04-15 00:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1661
1618448400000|2021-04-15 01:00:00|||||||||738
1618448700000|2021-04-15 01:05:00|||||||||145
1618449000000|2021-04-15 01:10:00|||||||||74
1618449300000|2021-04-15 01:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|28
1618449600000|2021-04-15 01:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|218
1618449900000|2021-04-15 01:25:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|254
1618450200000|2021-04-15 01:30:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|657
1618450500000|2021-04-15 01:35:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|500
1618450800000|2021-04-15 01:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2580
1618451100000|2021-04-15 01:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|433
1618451400000|2021-04-15 01:50:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|957
1618451700000|2021-04-15 01:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1206
1618452000000|2021-04-15 02:00:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|280
1618452300000|2021-04-15 02:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1090
1618452600000|2021-04-15 02:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|363
1618452900000|2021-04-15 02:15:00|||||||||520
1618453200000|2021-04-15 02:20:00|||||||||132
1618453500000|2021-04-15 02:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|887
1618453800000|2021-04-15 02:30:00|||||||||445
1618454100000|2021-04-15 02:35:00|||||||||178
1618454400000|2021-04-15 02:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|726
1618454700000|2021-04-15 02:45:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|222
1618455000000|2021-04-15 02:50:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|398
1618455300000|2021-04-15 02:55:00|13195|13191|13195|13191|13195|13191|13195|13191|496
1618455600000|2021-04-15 03:00:00|||||||||12
1618455900000|2021-04-15 03:05:00|||||||||105
1618456200000|2021-04-15 03:10:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|454
1618456500000|2021-04-15 03:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|225
1618456800000|2021-04-15 03:20:00|||||||||120
1618457100000|2021-04-15 03:25:00|||||||||127
1618457400000|2021-04-15 03:30:00|||||||||423
1618457700000|2021-04-15 03:35:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|915
1618458000000|2021-04-15 03:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|166
1618458300000|2021-04-15 03:45:00|||||||||111
1618458600000|2021-04-15 03:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1061
1618458900000|2021-04-15 03:55:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|103
1618459200000|2021-04-15 04:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|370
1618459500000|2021-04-15 04:05:00|||||||||121
1618459800000|2021-04-15 04:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1376
1618460100000|2021-04-15 04:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1011
1618460400000|2021-04-15 04:20:00|||||||||4
1618460700000|2021-04-15 04:25:00|||||||||6
1618461000000|2021-04-15 04:30:00|||||||||6
1618461300000|2021-04-15 04:35:00|||||||||4
1618461600000|2021-04-15 04:40:00|||||||||12
1618461900000|2021-04-15 04:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1711
1618462200000|2021-04-15 04:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1524
1618462500000|2021-04-15 04:55:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|596
1618462800000|2021-04-15 05:00:00|||||||||34
1618463100000|2021-04-15 05:05:00|||||||||157
1618463400000|2021-04-15 05:10:00|||||||||146
1618463700000|2021-04-15 05:15:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1193
1618464000000|2021-04-15 05:20:00|||||||||798
1618464300000|2021-04-15 05:25:00|||||||||2305
1618464600000|2021-04-15 05:30:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|723
1618464900000|2021-04-15 05:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1145
1618465200000|2021-04-15 05:40:00|||||||||138
1618465500000|2021-04-15 05:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|917
1618465800000|2021-04-15 05:50:00|||||||||173
1618466100000|2021-04-15 05:55:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|1296
1618466400000|2021-04-15 06:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1508
1618466700000|2021-04-15 06:05:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|640
1618467000000|2021-04-15 06:10:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2187
1618467300000|2021-04-15 06:15:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|3770
1618467600000|2021-04-15 06:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1102
1618467900000|2021-04-15 06:25:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|970
1618468200000|2021-04-15 06:30:00|||||||||1284
1618468500000|2021-04-15 06:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|895
1618468800000|2021-04-15 06:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|516
1618469100000|2021-04-15 06:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2701
1618469400000|2021-04-15 06:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|404
1618469700000|2021-04-15 06:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2567
1618470000000|2021-04-15 07:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3438
1618470300000|2021-04-15 07:05:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1388
1618470600000|2021-04-15 07:10:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2768
1618470900000|2021-04-15 07:15:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|4548
1618471200000|2021-04-15 07:20:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|2959
1618471500000|2021-04-15 07:25:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|3311
1618471800000|2021-04-15 07:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|3875
1618472100000|2021-04-15 07:35:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1538
1618472400000|2021-04-15 07:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1346
1618472700000|2021-04-15 07:45:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|1921
1618473000000|2021-04-15 07:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|737
1618473300000|2021-04-15 07:55:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|2502
1618473600000|2021-04-15 08:00:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2841
1618473900000|2021-04-15 08:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2149
1618474200000|2021-04-15 08:10:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|904
1618474500000|2021-04-15 08:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2759
1618474800000|2021-04-15 08:20:00|||||||||698
1618475100000|2021-04-15 08:25:00|13209|13205|13209|13205|13209|13205|13209|13205|825
1618475400000|2021-04-15 08:30:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2394
1618475700000|2021-04-15 08:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|762
1618476000000|2021-04-15 08:40:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2885
1618476300000|2021-04-15 08:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|680
1618476600000|2021-04-15 08:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1014
1618476900000|2021-04-15 08:55:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1415
1618477200000|2021-04-15 09:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|864
1618477500000|2021-04-15 09:05:00|||||||||764
1618477800000|2021-04-15 09:10:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|607
1618478100000|2021-04-15 09:15:00|||||||||364
1618478400000|2021-04-15 09:20:00|||||||||694
1618478700000|2021-04-15 09:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3000
1618479000000|2021-04-15 09:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1281
1618479300000|2021-04-15 09:35:00|||||||||639
1618479600000|2021-04-15 09:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|256
1618479900000|2021-04-15 09:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1024
1618480200000|2021-04-15 09:50:00|||||||||398
1618480500000|2021-04-15 09:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|3661
1618480800000|2021-04-15 10:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|886
1618481100000|2021-04-15 10:05:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2249
1618481400000|2021-04-15 10:10:00|||||||||453
1618481700000|2021-04-15 10:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|367
1618482000000|2021-04-15 10:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1688
1618482300000|2021-04-15 10:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3917
1618482600000|2021-04-15 10:30:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1232
1618482900000|2021-04-15 10:35:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|4515
1618483200000|2021-04-15 10:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2117
1618483500000|2021-04-15 10:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|873
1618483800000|2021-04-15 10:50:00|||||||||184
1618484100000|2021-04-15 10:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|307
1618484400000|2021-04-15 11:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1107
1618484700000|2021-04-15 11:05:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2132
1618485000000|2021-04-15 11:10:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|2868
1618485300000|2021-04-15 11:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1125
1618485600000|2021-04-15 11:20:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|1256
1618485900000|2021-04-15 11:25:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2890
1618486200000|2021-04-15 11:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|534
1618486500000|2021-04-15 11:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|4922
1618486800000|2021-04-15 11:40:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3825
1618487100000|2021-04-15 11:45:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1342
1618487400000|2021-04-15 11:50:00|13209|13205|13209|13205|13209|13205|13209|13205|3232
1618487700000|2021-04-15 11:55:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2514
1618488000000|2021-04-15 12:00:00|13212.2|13208.2|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|9496
1618488300000|2021-04-15 12:05:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3995
1618488600000|2021-04-15 12:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3613
1618488900000|2021-04-15 12:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2886
1618489200000|2021-04-15 12:20:00|13215.3|13211.3|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|5095
1618489500000|2021-04-15 12:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5200
1618489800000|2021-04-15 12:30:00|13210.6|13206.6|13215.3|13211.3|13220|13216|13204.3|13200.3|23818
1618490100000|2021-04-15 12:35:00|13216.8|13212.8|13221.5|13217.5|13223.1|13219.1|13215.3|13211.3|12479
1618490400000|2021-04-15 12:40:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|7434
1618490700000|2021-04-15 12:45:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13220|13216|11648
1618491000000|2021-04-15 12:50:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|5544
1618491300000|2021-04-15 12:55:00|13220|13216|13224.7|13220.7|13226.2|13222.2|13220|13216|5312
1618491600000|2021-04-15 13:00:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13224.7|13220.7|16077
1618491900000|2021-04-15 13:05:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|21493
1618492200000|2021-04-15 13:10:00|13227.8|13223.8|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|6144
1618492500000|2021-04-15 13:15:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|5998
1618492800000|2021-04-15 13:20:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|6842
1618493100000|2021-04-15 13:25:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4287
1618493400000|2021-04-15 13:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|4584
1618493700000|2021-04-15 13:35:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|8530
1618494000000|2021-04-15 13:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|8591
1618494300000|2021-04-15 13:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|10109
1618494600000|2021-04-15 13:50:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13229.3|13225.3|10596
1618494900000|2021-04-15 13:55:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|7035
1618495200000|2021-04-15 14:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|5165
1618495500000|2021-04-15 14:05:00|13230.9|13226.9|13235.6|13231.6|13235.6|13231.6|13229.3|13225.3|5834
1618495800000|2021-04-15 14:10:00|13237.2|13233.2|13241.8|13237.8|13241.8|13237.8|13237.2|13233.2|15521
1618496100000|2021-04-15 14:15:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|8050
1618496400000|2021-04-15 14:20:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|6176
1618496700000|2021-04-15 14:25:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|12686
1618497000000|2021-04-15 14:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|7315
1618497300000|2021-04-15 14:35:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|6876
1618497600000|2021-04-15 14:40:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|7017
1618497900000|2021-04-15 14:45:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|5052
1618498200000|2021-04-15 14:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2693
1618498500000|2021-04-15 14:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|5737
1618498800000|2021-04-15 15:00:00|13245|13241|13246.5|13242.5|13249.7|13245.7|13245|13241|13789
1618499100000|2021-04-15 15:05:00|13248.1|13244.1|13251.2|13247.2|13252.8|13248.8|13246.5|13242.5|10515
1618499400000|2021-04-15 15:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|15307
1618499700000|2021-04-15 15:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6353
1618500000000|2021-04-15 15:20:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|4311
1618500300000|2021-04-15 15:25:00|13248.1|13244.1|13251.2|13247.2|13252.8|13248.8|13248.1|13244.1|5457
1618500600000|2021-04-15 15:30:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|13457
1618500900000|2021-04-15 15:35:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3947
1618501200000|2021-04-15 15:40:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|4711
1618501500000|2021-04-15 15:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|4008
1618501800000|2021-04-15 15:50:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|9954
1618502100000|2021-04-15 15:55:00|13255.9|13251.9|13249.7|13245.7|13255.9|13251.9|13249.7|13245.7|5540
1618502400000|2021-04-15 16:00:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|8167
1618502700000|2021-04-15 16:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|868
1618503000000|2021-04-15 16:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|4931
1618503300000|2021-04-15 16:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|6644
1618503600000|2021-04-15 16:20:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|3283
1618503900000|2021-04-15 16:25:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2802
1618504200000|2021-04-15 16:30:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2508
1618504500000|2021-04-15 16:35:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|12494
1618504800000|2021-04-15 16:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2863
1618505100000|2021-04-15 16:45:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|8389
1618505400000|2021-04-15 16:50:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|4323
1618505700000|2021-04-15 16:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|5075
1618506000000|2021-04-15 17:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1981
1618506300000|2021-04-15 17:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|4482
1618506600000|2021-04-15 17:10:00|13262.2|13258.2|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|1857
1618506900000|2021-04-15 17:15:00|13259|13255|13259|13255|13259|13255|13259|13255|3561
1618507200000|2021-04-15 17:20:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|3227
1618507500000|2021-04-15 17:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|835
1618507800000|2021-04-15 17:30:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2765
1618508100000|2021-04-15 17:35:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2568
1618508400000|2021-04-15 17:40:00|13257.5|13253.5|13262.2|13258.2|13262.2|13258.2|13257.5|13253.5|5520
1618508700000|2021-04-15 17:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|12163
1618509000000|2021-04-15 17:50:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2953
1618509300000|2021-04-15 17:55:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2688
1618509600000|2021-04-15 18:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|1409
1618509900000|2021-04-15 18:05:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|4439
1618510200000|2021-04-15 18:10:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3232
1618510500000|2021-04-15 18:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|6319
1618510800000|2021-04-15 18:20:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|4125
1618511100000|2021-04-15 18:25:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|4827
1618511400000|2021-04-15 18:30:00|13270|13266|13268.4|13264.4|13270|13266|13266.8|13262.8|3098
1618511700000|2021-04-15 18:35:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1912
1618512000000|2021-04-15 18:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2119
1618512300000|2021-04-15 18:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|5813
1618512600000|2021-04-15 18:50:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1609
1618512900000|2021-04-15 18:55:00|13266.8|13262.8|13270|13266|13270|13266|13266.8|13262.8|4821
1618513200000|2021-04-15 19:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|6851
1618513500000|2021-04-15 19:05:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|2182
1618513800000|2021-04-15 19:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|6784
1618514100000|2021-04-15 19:15:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|3001
1618514400000|2021-04-15 19:20:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|4451
1618514700000|2021-04-15 19:25:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2557
1618515000000|2021-04-15 19:30:00|||||||||3223
1618515300000|2021-04-15 19:35:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|10691
1618515600000|2021-04-15 19:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|8617
1618515900000|2021-04-15 19:45:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2753
1618516200000|2021-04-15 19:50:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|12388
1618516500000|2021-04-15 19:55:00|13251.2|13247.2|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|8976
1618516800000|2021-04-15 20:00:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|12025
1618517100000|2021-04-15 20:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|5141
1618517400000|2021-04-15 20:10:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|5278
1618517700000|2021-04-15 20:15:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13250.4|13246.4|4664
1618518000000|2021-04-15 20:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|5805
1618518300000|2021-04-15 20:25:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|2953
1618518600000|2021-04-15 20:30:00|13249.7|13245.7|13248.1|13244.1|13252.8|13248.8|13248.1|13244.1|4944
1618518900000|2021-04-15 20:35:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|1989
1618519200000|2021-04-15 20:40:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|9392
1618519500000|2021-04-15 20:45:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2194
1618519800000|2021-04-15 20:50:00|13243.4|13239.4|13238.7|13234.7|13245|13241|13238.7|13234.7|11658
1618520100000|2021-04-15 20:55:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|7371
1618524000000|2021-04-15 22:00:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1841
1618524300000|2021-04-15 22:05:00|||||||||1439
1618524600000|2021-04-15 22:10:00|||||||||552
1618524900000|2021-04-15 22:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|419
1618525200000|2021-04-15 22:20:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|1853
1618525500000|2021-04-15 22:25:00|||||||||115
1618525800000|2021-04-15 22:30:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|375
1618526100000|2021-04-15 22:35:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|499
1618526400000|2021-04-15 22:40:00|||||||||420
1618526700000|2021-04-15 22:45:00|||||||||495
1618527000000|2021-04-15 22:50:00|||||||||235
1618527300000|2021-04-15 22:55:00|||||||||418
1618527600000|2021-04-15 23:00:00|13245|13241|13245|13241|13245|13241|13245|13241|633
1618527900000|2021-04-15 23:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|717
1618528200000|2021-04-15 23:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1055
1618528500000|2021-04-15 23:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|814
1618528800000|2021-04-15 23:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|628
1618529100000|2021-04-15 23:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2059
1618529400000|2021-04-15 23:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|597
1618529700000|2021-04-15 23:35:00|||||||||627
1618530000000|2021-04-15 23:40:00|||||||||490
1618530300000|2021-04-15 23:45:00|||||||||530
1618530600000|2021-04-15 23:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|346
1618530900000|2021-04-15 23:55:00|||||||||532
1618531200000|2021-04-16 00:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|610
1618531500000|2021-04-16 00:05:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1588
1618531800000|2021-04-16 00:10:00|13245|13241|13245|13241|13248.1|13244.1|13245|13241|1923
1618532100000|2021-04-16 00:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1484
1618532400000|2021-04-16 00:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1529
1618532700000|2021-04-16 00:25:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3291
1618533000000|2021-04-16 00:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1088
1618533300000|2021-04-16 00:35:00|||||||||1014
1618533600000|2021-04-16 00:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|653
1618533900000|2021-04-16 00:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|954
1618534200000|2021-04-16 00:50:00|||||||||226
1618534500000|2021-04-16 00:55:00|||||||||250
1618534800000|2021-04-16 01:00:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13243.4|13239.4|2294
1618535100000|2021-04-16 01:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|993
1618535400000|2021-04-16 01:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1806
1618535700000|2021-04-16 01:15:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|532
1618536000000|2021-04-16 01:20:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|1358
1618536300000|2021-04-16 01:25:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|941
1618536600000|2021-04-16 01:30:00|13246.5|13242.5|13241.8|13237.8|13246.5|13242.5|13241.8|13237.8|3106
1618536900000|2021-04-16 01:35:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2580
1618537200000|2021-04-16 01:40:00|||||||||1678
1618537500000|2021-04-16 01:45:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|631
1618537800000|2021-04-16 01:50:00|||||||||248
1618538100000|2021-04-16 01:55:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|441
1618538400000|2021-04-16 02:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|795
1618538700000|2021-04-16 02:05:00|||||||||554
1618539000000|2021-04-16 02:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|824
1618539300000|2021-04-16 02:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|574
1618539600000|2021-04-16 02:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1599
1618539900000|2021-04-16 02:25:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2493
1618540200000|2021-04-16 02:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|285
1618540500000|2021-04-16 02:35:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|1770
1618540800000|2021-04-16 02:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|168
1618541100000|2021-04-16 02:45:00|||||||||64
1618541400000|2021-04-16 02:50:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|1278
1618541700000|2021-04-16 02:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1650
1618542000000|2021-04-16 03:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1318
1618542300000|2021-04-16 03:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2132
1618542600000|2021-04-16 03:10:00|||||||||266
1618542900000|2021-04-16 03:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|580
1618543200000|2021-04-16 03:20:00|||||||||356
1618543500000|2021-04-16 03:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|963
1618543800000|2021-04-16 03:30:00|||||||||556
1618544100000|2021-04-16 03:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1787
1618544400000|2021-04-16 03:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|771
1618544700000|2021-04-16 03:45:00|||||||||257
1618545000000|2021-04-16 03:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1373
1618545300000|2021-04-16 03:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1053
1618545600000|2021-04-16 04:00:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|1814
1618545900000|2021-04-16 04:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|307
1618546200000|2021-04-16 04:10:00|||||||||188
1618546500000|2021-04-16 04:15:00|||||||||6
1618546800000|2021-04-16 04:20:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1310
1618547100000|2021-04-16 04:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|756
1618547400000|2021-04-16 04:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|245
1618547700000|2021-04-16 04:35:00|||||||||149
1618548000000|2021-04-16 04:40:00|||||||||310
1618548300000|2021-04-16 04:45:00|13239.5|13235.5|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1140
1618548600000|2021-04-16 04:50:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|414
1618548900000|2021-04-16 04:55:00|||||||||101
1618549200000|2021-04-16 05:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|138
1618549500000|2021-04-16 05:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|601
1618549800000|2021-04-16 05:10:00|||||||||15
1618550100000|2021-04-16 05:15:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|549
1618550400000|2021-04-16 05:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|434
1618550700000|2021-04-16 05:25:00|13237.9|13233.9|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|856
1618551000000|2021-04-16 05:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|767
1618551300000|2021-04-16 05:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1394
1618551600000|2021-04-16 05:40:00|13237.2|13233.2|13237.2|13233.2|13241.8|13237.8|13237.2|13233.2|2987
1618551900000|2021-04-16 05:45:00|13237.9|13233.9|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|791
1618552200000|2021-04-16 05:50:00|||||||||271
1618552500000|2021-04-16 05:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2158
1618552800000|2021-04-16 06:00:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|1351
1618553100000|2021-04-16 06:05:00|13238.7|13234.7|13234|13230|13238.7|13234.7|13232.5|13228.5|5661
1618553400000|2021-04-16 06:10:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|3180
1618553700000|2021-04-16 06:15:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1786
1618554000000|2021-04-16 06:20:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2631
1618554300000|2021-04-16 06:25:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|3141
1618554600000|2021-04-16 06:30:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|7181
1618554900000|2021-04-16 06:35:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|2139
1618555200000|2021-04-16 06:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|991
1618555500000|2021-04-16 06:45:00|13232.5|13228.5|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|988
1618555800000|2021-04-16 06:50:00|||||||||872
1618556100000|2021-04-16 06:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1127
1618556400000|2021-04-16 07:00:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13234|13230|3849
1618556700000|2021-04-16 07:05:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1869
1618557000000|2021-04-16 07:10:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1223
1618557300000|2021-04-16 07:15:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|1245
1618557600000|2021-04-16 07:20:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|4202
1618557900000|2021-04-16 07:25:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2386
1618558200000|2021-04-16 07:30:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|8489
1618558500000|2021-04-16 07:35:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|3174
1618558800000|2021-04-16 07:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|2866
1618559100000|2021-04-16 07:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1351
1618559400000|2021-04-16 07:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1069
1618559700000|2021-04-16 07:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2118
1618560000000|2021-04-16 08:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|4808
1618560300000|2021-04-16 08:05:00|13234|13230|13234|13230|13234|13230|13234|13230|1671
1618560600000|2021-04-16 08:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2297
1618560900000|2021-04-16 08:15:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4143
1618561200000|2021-04-16 08:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|2662
1618561500000|2021-04-16 08:25:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2881
1618561800000|2021-04-16 08:30:00|||||||||567
1618562100000|2021-04-16 08:35:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2017
1618562400000|2021-04-16 08:40:00|||||||||488
1618562700000|2021-04-16 08:45:00|||||||||886
1618563000000|2021-04-16 08:50:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|4219
1618563300000|2021-04-16 08:55:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1521
1618563600000|2021-04-16 09:00:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1238
1618563900000|2021-04-16 09:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1261
1618564200000|2021-04-16 09:10:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1414
1618564500000|2021-04-16 09:15:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1321
1618564800000|2021-04-16 09:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1423
1618565100000|2021-04-16 09:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|3467
1618565400000|2021-04-16 09:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|784
1618565700000|2021-04-16 09:35:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|521
1618566000000|2021-04-16 09:40:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|3662
1618566300000|2021-04-16 09:45:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|4288
1618566600000|2021-04-16 09:50:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1705
1618566900000|2021-04-16 09:55:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|762
1618567200000|2021-04-16 10:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|909
1618567500000|2021-04-16 10:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3297
1618567800000|2021-04-16 10:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|989
1618568100000|2021-04-16 10:15:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|1232
1618568400000|2021-04-16 10:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1401
1618568700000|2021-04-16 10:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|522
1618569000000|2021-04-16 10:30:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|1853
1618569300000|2021-04-16 10:35:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|741
1618569600000|2021-04-16 10:40:00|||||||||1169
1618569900000|2021-04-16 10:45:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|721
1618570200000|2021-04-16 10:50:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2748
1618570500000|2021-04-16 10:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|863
1618570800000|2021-04-16 11:00:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|834
1618571100000|2021-04-16 11:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1069
1618571400000|2021-04-16 11:10:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|2499
1618571700000|2021-04-16 11:15:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|3457
1618572000000|2021-04-16 11:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1631
1618572300000|2021-04-16 11:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2641
1618572600000|2021-04-16 11:30:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|3702
1618572900000|2021-04-16 11:35:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|3587
1618573200000|2021-04-16 11:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2813
1618573500000|2021-04-16 11:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|2062
1618573800000|2021-04-16 11:50:00|13254.3|13250.3|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|2473
1618574100000|2021-04-16 11:55:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|5529
1618574400000|2021-04-16 12:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|5868
1618574700000|2021-04-16 12:05:00|13246.5|13242.5|13251.2|13247.2|13251.2|13247.2|13245|13241|4758
1618575000000|2021-04-16 12:10:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1417
1618575300000|2021-04-16 12:15:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13245|13241|3524
1618575600000|2021-04-16 12:20:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|7827
1618575900000|2021-04-16 12:25:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13241.8|13237.8|4087
1618576200000|2021-04-16 12:30:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|5098
1618576500000|2021-04-16 12:35:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|2370
1618576800000|2021-04-16 12:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|5871
1618577100000|2021-04-16 12:45:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|12460
1618577400000|2021-04-16 12:50:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|7418
1618577700000|2021-04-16 12:55:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|6922
1618578000000|2021-04-16 13:00:00|13230.9|13226.9|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|6028
1618578300000|2021-04-16 13:05:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13223.1|13219.1|14167
1618578600000|2021-04-16 13:10:00|13230.9|13226.9|13226.2|13222.2|13230.9|13226.9|13224.7|13220.7|5436
1618578900000|2021-04-16 13:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3839
1618579200000|2021-04-16 13:20:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|3190
1618579500000|2021-04-16 13:25:00|13224.7|13220.7|13227.8|13223.8|13229.3|13225.3|13224.7|13220.7|6478
1618579800000|2021-04-16 13:30:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13226.2|13222.2|4555
1618580100000|2021-04-16 13:35:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|4752
1618580400000|2021-04-16 13:40:00|13234|13230|13234|13230|13237.2|13233.2|13232.5|13228.5|6954
1618580700000|2021-04-16 13:45:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|6463
1618581000000|2021-04-16 13:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|4355
1618581300000|2021-04-16 13:55:00|13237.2|13233.2|13232.5|13228.5|13238.7|13234.7|13232.5|13228.5|4594
1618581600000|2021-04-16 14:00:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|4720
1618581900000|2021-04-16 14:05:00|13235.6|13231.6|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|3313
1618582200000|2021-04-16 14:10:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|2558
1618582500000|2021-04-16 14:15:00|13237.2|13233.2|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|8532
1618582800000|2021-04-16 14:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|8673
1618583100000|2021-04-16 14:25:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1210
1618583400000|2021-04-16 14:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2825
1618583700000|2021-04-16 14:35:00|13240.3|13236.3|13237.2|13233.2|13241.8|13237.8|13237.2|13233.2|6853
1618584000000|2021-04-16 14:40:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|4199
1618584300000|2021-04-16 14:45:00|13232.5|13228.5|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|7044
1618584600000|2021-04-16 14:50:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|4488
1618584900000|2021-04-16 14:55:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2012
1618585200000|2021-04-16 15:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1604
1618585500000|2021-04-16 15:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1891
1618585800000|2021-04-16 15:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1869
1618586100000|2021-04-16 15:15:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1648
1618586400000|2021-04-16 15:20:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5613
1618586700000|2021-04-16 15:25:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|7659
1618587000000|2021-04-16 15:30:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13230.9|13226.9|4017
1618587300000|2021-04-16 15:35:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|3383
1618587600000|2021-04-16 15:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2257
1618587900000|2021-04-16 15:45:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|2066
1618588200000|2021-04-16 15:50:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|4660
1618588500000|2021-04-16 15:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1921
1618588800000|2021-04-16 16:00:00|13238.7|13234.7|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|2889
1618589100000|2021-04-16 16:05:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|2335
1618589400000|2021-04-16 16:10:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1880
1618589700000|2021-04-16 16:15:00|||||||||908
1618590000000|2021-04-16 16:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2639
1618590300000|2021-04-16 16:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2633
1618590600000|2021-04-16 16:30:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|1007
1618590900000|2021-04-16 16:35:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1454
1618591200000|2021-04-16 16:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1130
1618591500000|2021-04-16 16:45:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1152
1618591800000|2021-04-16 16:50:00|||||||||808
1618592100000|2021-04-16 16:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3439
1618592400000|2021-04-16 17:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2343
1618592700000|2021-04-16 17:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1345
1618593000000|2021-04-16 17:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1176
1618593300000|2021-04-16 17:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3701
1618593600000|2021-04-16 17:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1706
1618593900000|2021-04-16 17:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1133
1618594200000|2021-04-16 17:30:00|||||||||804
1618594500000|2021-04-16 17:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|856
1618594800000|2021-04-16 17:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|419
1618595100000|2021-04-16 17:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1860
1618595400000|2021-04-16 17:50:00|||||||||1559
1618595700000|2021-04-16 17:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|449
1618596000000|2021-04-16 18:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1770
1618596300000|2021-04-16 18:05:00|||||||||692
1618596600000|2021-04-16 18:10:00|||||||||954
1618596900000|2021-04-16 18:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|757
1618597200000|2021-04-16 18:20:00|||||||||662
1618597500000|2021-04-16 18:25:00|||||||||474
1618597800000|2021-04-16 18:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1211
1618598100000|2021-04-16 18:35:00|||||||||1178
1618598400000|2021-04-16 18:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1015
1618598700000|2021-04-16 18:45:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|2034
1618599000000|2021-04-16 18:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|3045
1618599300000|2021-04-16 18:55:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|5320
1618599600000|2021-04-16 19:00:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3890
1618599900000|2021-04-16 19:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|848
1618600200000|2021-04-16 19:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1762
1618600500000|2021-04-16 19:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|4265
1618600800000|2021-04-16 19:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|4316
1618601100000|2021-04-16 19:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|644
1618601400000|2021-04-16 19:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1362
1618601700000|2021-04-16 19:35:00|13234|13230|13234|13230|13234|13230|13234|13230|1137
1618602000000|2021-04-16 19:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|2786
1618602300000|2021-04-16 19:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1629
1618602600000|2021-04-16 19:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|3287
1618602900000|2021-04-16 19:55:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2384
1618603200000|2021-04-16 20:00:00|13230.9|13226.9|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|4929
1618603500000|2021-04-16 20:05:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|6931
1618603800000|2021-04-16 20:10:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1449
1618604100000|2021-04-16 20:15:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|3180
1618604400000|2021-04-16 20:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3775
1618604700000|2021-04-16 20:25:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|2318
1618605000000|2021-04-16 20:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1905
1618605300000|2021-04-16 20:35:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2744
1618605600000|2021-04-16 20:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1126
1618605900000|2021-04-16 20:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|4073
1618606200000|2021-04-16 20:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1770
1618606500000|2021-04-16 20:55:00|13229.3|13225.3|13231.7|13227.7|13237.2|13233.2|13229.3|13225.3|9877
1618783200000|2021-04-18 22:00:00|13237.2|13233.2|13230.9|13226.9|13240.3|13236.3|13230.9|13226.9|2261
1618783500000|2021-04-18 22:05:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|1365
1618783800000|2021-04-18 22:10:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|705
1618784100000|2021-04-18 22:15:00|||||||||346
1618784400000|2021-04-18 22:20:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|661
1618784700000|2021-04-18 22:25:00|||||||||112
1618785000000|2021-04-18 22:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|405
1618785300000|2021-04-18 22:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1231
1618785600000|2021-04-18 22:40:00|13234|13230|13234|13230|13234|13230|13234|13230|232
1618785900000|2021-04-18 22:45:00|||||||||130
1618786200000|2021-04-18 22:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|62
1618786500000|2021-04-18 22:55:00|||||||||56
1618786800000|2021-04-18 23:00:00|13234|13230|13237.2|13233.2|13238.7|13234.7|13234|13230|2496
1618787100000|2021-04-18 23:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|620
1618787400000|2021-04-18 23:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|267
1618787700000|2021-04-18 23:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|280
1618788000000|2021-04-18 23:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2285
1618788300000|2021-04-18 23:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|786
1618788600000|2021-04-18 23:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|498
1618788900000|2021-04-18 23:35:00|13239.5|13235.5|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|202
1618789200000|2021-04-18 23:40:00|13237.9|13233.9|13238.7|13234.7|13238.7|13234.7|13237.9|13233.9|653
1618789500000|2021-04-18 23:45:00|13237.9|13233.9|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|661
1618789800000|2021-04-18 23:50:00|13236.4|13232.4|13237.2|13233.2|13237.2|13233.2|13236.4|13232.4|366
1618790100000|2021-04-18 23:55:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|151
1618790400000|2021-04-19 00:00:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|311
1618790700000|2021-04-19 00:05:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|583
1618791000000|2021-04-19 00:10:00|||||||||83
1618791300000|2021-04-19 00:15:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1040
1618791600000|2021-04-19 00:20:00|13242.6|13238.6|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|542
1618791900000|2021-04-19 00:25:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|706
1618792200000|2021-04-19 00:30:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1097
1618792500000|2021-04-19 00:35:00|||||||||381
1618792800000|2021-04-19 00:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|324
1618793100000|2021-04-19 00:45:00|||||||||1020
1618793400000|2021-04-19 00:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1455
1618793700000|2021-04-19 00:55:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|539
1618794000000|2021-04-19 01:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2075
1618794300000|2021-04-19 01:05:00|||||||||217
1618794600000|2021-04-19 01:10:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|649
1618794900000|2021-04-19 01:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|401
1618795200000|2021-04-19 01:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|717
1618795500000|2021-04-19 01:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|469
1618795800000|2021-04-19 01:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|864
1618796100000|2021-04-19 01:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|131
1618796400000|2021-04-19 01:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1649
1618796700000|2021-04-19 01:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|427
1618797000000|2021-04-19 01:50:00|13248.9|13244.9|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|398
1618797300000|2021-04-19 01:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|427
1618797600000|2021-04-19 02:00:00|13247.3|13243.3|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|149
1618797900000|2021-04-19 02:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|861
1618798200000|2021-04-19 02:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|468
1618798500000|2021-04-19 02:15:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1025
1618798800000|2021-04-19 02:20:00|||||||||459
1618799100000|2021-04-19 02:25:00|13245|13241|13245|13241|13245|13241|13245|13241|487
1618799400000|2021-04-19 02:30:00|||||||||130
1618799700000|2021-04-19 02:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|497
1618800000000|2021-04-19 02:40:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|1801
1618800300000|2021-04-19 02:45:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|840
1618800600000|2021-04-19 02:50:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|763
1618800900000|2021-04-19 02:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|941
1618801200000|2021-04-19 03:00:00|13245|13241|13245|13241|13245|13241|13245|13241|449
1618801500000|2021-04-19 03:05:00|||||||||41
1618801800000|2021-04-19 03:10:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|868
1618802100000|2021-04-19 03:15:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|82
1618802400000|2021-04-19 03:20:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|228
1618802700000|2021-04-19 03:25:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|394
1618803000000|2021-04-19 03:30:00|||||||||233
1618803300000|2021-04-19 03:35:00|||||||||31
1618803600000|2021-04-19 03:40:00|||||||||28
1618803900000|2021-04-19 03:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|255
1618804200000|2021-04-19 03:50:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|691
1618804500000|2021-04-19 03:55:00|||||||||19
1618804800000|2021-04-19 04:00:00|||||||||307
1618805100000|2021-04-19 04:05:00|||||||||1
1618805400000|2021-04-19 04:10:00|||||||||1
1618805700000|2021-04-19 04:15:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|144
1618806000000|2021-04-19 04:20:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|191
1618806300000|2021-04-19 04:25:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|186
1618806600000|2021-04-19 04:30:00|||||||||115
1618806900000|2021-04-19 04:35:00|||||||||130
1618807200000|2021-04-19 04:40:00|||||||||315
1618807500000|2021-04-19 04:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|639
1618807800000|2021-04-19 04:50:00|||||||||16
1618808100000|2021-04-19 04:55:00|||||||||5
1618808400000|2021-04-19 05:00:00|||||||||6
1618808700000|2021-04-19 05:05:00|||||||||10
1618809000000|2021-04-19 05:10:00|||||||||14
1618809300000|2021-04-19 05:15:00|||||||||104
1618809600000|2021-04-19 05:20:00|||||||||43
1618809900000|2021-04-19 05:25:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|565
1618810200000|2021-04-19 05:30:00|||||||||112
1618810500000|2021-04-19 05:35:00|||||||||312
1618810800000|2021-04-19 05:40:00|||||||||67
1618811100000|2021-04-19 05:45:00|||||||||117
1618811400000|2021-04-19 05:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|949
1618811700000|2021-04-19 05:55:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|1730
1618812000000|2021-04-19 06:00:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|449
1618812300000|2021-04-19 06:05:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1224
1618812600000|2021-04-19 06:10:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1946
1618812900000|2021-04-19 06:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1211
1618813200000|2021-04-19 06:20:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|637
1618813500000|2021-04-19 06:25:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4303
1618813800000|2021-04-19 06:30:00|13254.3|13250.3|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|2051
1618814100000|2021-04-19 06:35:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|920
1618814400000|2021-04-19 06:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2308
1618814700000|2021-04-19 06:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1637
1618815000000|2021-04-19 06:50:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|725
1618815300000|2021-04-19 06:55:00|||||||||90
1618815600000|2021-04-19 07:00:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|2422
1618815900000|2021-04-19 07:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1540
1618816200000|2021-04-19 07:10:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|2591
1618816500000|2021-04-19 07:15:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1593
1618816800000|2021-04-19 07:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2542
1618817100000|2021-04-19 07:25:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|1217
1618817400000|2021-04-19 07:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1137
1618817700000|2021-04-19 07:35:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1520
1618818000000|2021-04-19 07:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1820
1618818300000|2021-04-19 07:45:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|5133
1618818600000|2021-04-19 07:50:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|3630
1618818900000|2021-04-19 07:55:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|906
1618819200000|2021-04-19 08:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|796
1618819500000|2021-04-19 08:05:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2496
1618819800000|2021-04-19 08:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1258
1618820100000|2021-04-19 08:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|550
1618820400000|2021-04-19 08:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1726
1618820700000|2021-04-19 08:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1117
1618821000000|2021-04-19 08:30:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|808
1618821300000|2021-04-19 08:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1321
1618821600000|2021-04-19 08:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|787
1618821900000|2021-04-19 08:45:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1420
1618822200000|2021-04-19 08:50:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|1488
1618822500000|2021-04-19 08:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1039
1618822800000|2021-04-19 09:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|780
1618823100000|2021-04-19 09:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|845
1618823400000|2021-04-19 09:10:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|1163
1618823700000|2021-04-19 09:15:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1004
1618824000000|2021-04-19 09:20:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|395
1618824300000|2021-04-19 09:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1461
1618824600000|2021-04-19 09:30:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|1779
1618824900000|2021-04-19 09:35:00|||||||||197
1618825200000|2021-04-19 09:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2944
1618825500000|2021-04-19 09:45:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|2194
1618825800000|2021-04-19 09:50:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1872
1618826100000|2021-04-19 09:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|147
1618826400000|2021-04-19 10:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1147
1618826700000|2021-04-19 10:05:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|678
1618827000000|2021-04-19 10:10:00|||||||||37
1618827300000|2021-04-19 10:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|879
1618827600000|2021-04-19 10:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1112
1618827900000|2021-04-19 10:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2683
1618828200000|2021-04-19 10:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1191
1618828500000|2021-04-19 10:35:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2055
1618828800000|2021-04-19 10:40:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|5423
1618829100000|2021-04-19 10:45:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|2619
1618829400000|2021-04-19 10:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1696
1618829700000|2021-04-19 10:55:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1162
1618830000000|2021-04-19 11:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1253
1618830300000|2021-04-19 11:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1641
1618830600000|2021-04-19 11:10:00|||||||||1390
1618830900000|2021-04-19 11:15:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1406
1618831200000|2021-04-19 11:20:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|3967
1618831500000|2021-04-19 11:25:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1415
1618831800000|2021-04-19 11:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1061
1618832100000|2021-04-19 11:35:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2668
1618832400000|2021-04-19 11:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2025
1618832700000|2021-04-19 11:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1444
1618833000000|2021-04-19 11:50:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2949
1618833300000|2021-04-19 11:55:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|3780
1618833600000|2021-04-19 12:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|4033
1618833900000|2021-04-19 12:05:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|4601
1618834200000|2021-04-19 12:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|4684
1618834500000|2021-04-19 12:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3176
1618834800000|2021-04-19 12:20:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|3861
1618835100000|2021-04-19 12:25:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|2832
1618835400000|2021-04-19 12:30:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|624
1618835700000|2021-04-19 12:35:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2163
1618836000000|2021-04-19 12:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4871
1618836300000|2021-04-19 12:45:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3087
1618836600000|2021-04-19 12:50:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|5743
1618836900000|2021-04-19 12:55:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|4018
1618837200000|2021-04-19 13:00:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|5199
1618837500000|2021-04-19 13:05:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1204
1618837800000|2021-04-19 13:10:00|13220|13216|13213.7|13209.7|13221.5|13217.5|13213.7|13209.7|8209
1618838100000|2021-04-19 13:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|10924
1618838400000|2021-04-19 13:20:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|7708
1618838700000|2021-04-19 13:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2969
1618839000000|2021-04-19 13:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1160
1618839300000|2021-04-19 13:35:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|5333
1618839600000|2021-04-19 13:40:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|2368
1618839900000|2021-04-19 13:45:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|6567
1618840200000|2021-04-19 13:50:00|13209|13205|13212.2|13208.2|13213.7|13209.7|13209|13205|1112
1618840500000|2021-04-19 13:55:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|4672
1618840800000|2021-04-19 14:00:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|5877
1618841100000|2021-04-19 14:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3039
1618841400000|2021-04-19 14:10:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|4310
1618841700000|2021-04-19 14:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|4784
1618842000000|2021-04-19 14:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3378
1618842300000|2021-04-19 14:25:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|8166
1618842600000|2021-04-19 14:30:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|3474
1618842900000|2021-04-19 14:35:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4606
1618843200000|2021-04-19 14:40:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|4445
1618843500000|2021-04-19 14:45:00|13230.9|13226.9|13234|13230|13235.6|13231.6|13230.9|13226.9|4234
1618843800000|2021-04-19 14:50:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|4371
1618844100000|2021-04-19 14:55:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|3739
1618844400000|2021-04-19 15:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|4256
1618844700000|2021-04-19 15:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|6232
1618845000000|2021-04-19 15:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4806
1618845300000|2021-04-19 15:15:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|6036
1618845600000|2021-04-19 15:20:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|2678
1618845900000|2021-04-19 15:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1935
1618846200000|2021-04-19 15:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1349
1618846500000|2021-04-19 15:35:00|13232.5|13228.5|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|4869
1618846800000|2021-04-19 15:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1237
1618847100000|2021-04-19 15:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|2912
1618847400000|2021-04-19 15:50:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|1683
1618847700000|2021-04-19 15:55:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|3397
1618848000000|2021-04-19 16:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1385
1618848300000|2021-04-19 16:05:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2190
1618848600000|2021-04-19 16:10:00|13234|13230|13234|13230|13234|13230|13234|13230|1650
1618848900000|2021-04-19 16:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1548
1618849200000|2021-04-19 16:20:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1582
1618849500000|2021-04-19 16:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1153
1618849800000|2021-04-19 16:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|4470
1618850100000|2021-04-19 16:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|530
1618850400000|2021-04-19 16:40:00|||||||||969
1618850700000|2021-04-19 16:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1343
1618851000000|2021-04-19 16:50:00|||||||||2568
1618851300000|2021-04-19 16:55:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|900
1618851600000|2021-04-19 17:00:00|||||||||304
1618851900000|2021-04-19 17:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|585
1618852200000|2021-04-19 17:10:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|3862
1618852500000|2021-04-19 17:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1838
1618852800000|2021-04-19 17:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3877
1618853100000|2021-04-19 17:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|404
1618853400000|2021-04-19 17:30:00|||||||||2055
1618853700000|2021-04-19 17:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1216
1618854000000|2021-04-19 17:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2722
1618854300000|2021-04-19 17:45:00|||||||||252
1618854600000|2021-04-19 17:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1246
1618854900000|2021-04-19 17:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2222
1618855200000|2021-04-19 18:00:00|||||||||545
1618855500000|2021-04-19 18:05:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1099
1618855800000|2021-04-19 18:10:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|3523
1618856100000|2021-04-19 18:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2905
1618856400000|2021-04-19 18:20:00|||||||||935
1618856700000|2021-04-19 18:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|598
1618857000000|2021-04-19 18:30:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13220|13216|4883
1618857300000|2021-04-19 18:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2035
1618857600000|2021-04-19 18:40:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|8379
1618857900000|2021-04-19 18:45:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|5113
1618858200000|2021-04-19 18:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3485
1618858500000|2021-04-19 18:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4649
1618858800000|2021-04-19 19:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1080
1618859100000|2021-04-19 19:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|753
1618859400000|2021-04-19 19:10:00|||||||||264
1618859700000|2021-04-19 19:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|547
1618860000000|2021-04-19 19:20:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1231
1618860300000|2021-04-19 19:25:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1224
1618860600000|2021-04-19 19:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1140
1618860900000|2021-04-19 19:35:00|||||||||1368
1618861200000|2021-04-19 19:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1644
1618861500000|2021-04-19 19:45:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2180
1618861800000|2021-04-19 19:50:00|||||||||1990
1618862100000|2021-04-19 19:55:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2601
1618862400000|2021-04-19 20:00:00|13221.5|13217.5|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|2428
1618862700000|2021-04-19 20:05:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|1343
1618863000000|2021-04-19 20:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|3049
1618863300000|2021-04-19 20:15:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1337
1618863600000|2021-04-19 20:20:00|13220|13216|13220|13216|13220|13216|13220|13216|577
1618863900000|2021-04-19 20:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1489
1618864200000|2021-04-19 20:30:00|||||||||885
1618864500000|2021-04-19 20:35:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|943
1618864800000|2021-04-19 20:40:00|13220|13216|13220|13216|13220|13216|13220|13216|4306
1618865100000|2021-04-19 20:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|918
1618865400000|2021-04-19 20:50:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1939
1618865700000|2021-04-19 20:55:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2952
1618869600000|2021-04-19 22:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|94
1618869900000|2021-04-19 22:05:00|||||||||10
1618870200000|2021-04-19 22:10:00|||||||||63
1618870500000|2021-04-19 22:15:00|||||||||7
1618870800000|2021-04-19 22:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|287
1618871100000|2021-04-19 22:25:00|||||||||3
1618871400000|2021-04-19 22:30:00|||||||||214
1618871700000|2021-04-19 22:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|379
1618872000000|2021-04-19 22:40:00|||||||||56
1618872300000|2021-04-19 22:45:00|||||||||146
1618872600000|2021-04-19 22:50:00|||||||||31
1618872900000|2021-04-19 22:55:00|||||||||71
1618873200000|2021-04-19 23:00:00|||||||||158
1618873500000|2021-04-19 23:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|248
1618873800000|2021-04-19 23:10:00|||||||||80
1618874100000|2021-04-19 23:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|440
1618874400000|2021-04-19 23:20:00|||||||||28
1618874700000|2021-04-19 23:25:00|||||||||371
1618875000000|2021-04-19 23:30:00|||||||||56
1618875300000|2021-04-19 23:35:00|||||||||72
1618875600000|2021-04-19 23:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1030
1618875900000|2021-04-19 23:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|182
1618876200000|2021-04-19 23:50:00|||||||||164
1618876500000|2021-04-19 23:55:00|||||||||71
1618876800000|2021-04-20 00:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|273
1618877100000|2021-04-20 00:05:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|308
1618877400000|2021-04-20 00:10:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|194
1618877700000|2021-04-20 00:15:00|||||||||263
1618878000000|2021-04-20 00:20:00|||||||||27
1618878300000|2021-04-20 00:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1820
1618878600000|2021-04-20 00:30:00|||||||||147
1618878900000|2021-04-20 00:35:00|||||||||201
1618879200000|2021-04-20 00:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|646
1618879500000|2021-04-20 00:45:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|465
1618879800000|2021-04-20 00:50:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1981
1618880100000|2021-04-20 00:55:00|13222.3|13218.3|13221.5|13217.5|13223.1|13219.1|13220.8|13216.8|960
1618880400000|2021-04-20 01:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|972
1618880700000|2021-04-20 01:05:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1661
1618881000000|2021-04-20 01:10:00|13225.4|13221.4|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|744
1618881300000|2021-04-20 01:15:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|352
1618881600000|2021-04-20 01:20:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|356
1618881900000|2021-04-20 01:25:00|||||||||36
1618882200000|2021-04-20 01:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|631
1618882500000|2021-04-20 01:35:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2655
1618882800000|2021-04-20 01:40:00|13222.3|13218.3|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|331
1618883100000|2021-04-20 01:45:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|798
1618883400000|2021-04-20 01:50:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1868
1618883700000|2021-04-20 01:55:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|1855
1618884000000|2021-04-20 02:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|3468
1618884300000|2021-04-20 02:05:00|||||||||435
1618884600000|2021-04-20 02:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1188
1618884900000|2021-04-20 02:15:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|2097
1618885200000|2021-04-20 02:20:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1293
1618885500000|2021-04-20 02:25:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|685
1618885800000|2021-04-20 02:30:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|472
1618886100000|2021-04-20 02:35:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|368
1618886400000|2021-04-20 02:40:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|379
1618886700000|2021-04-20 02:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|386
1618887000000|2021-04-20 02:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|33
1618887300000|2021-04-20 02:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|165
1618887600000|2021-04-20 03:00:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|72
1618887900000|2021-04-20 03:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|767
1618888200000|2021-04-20 03:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|211
1618888500000|2021-04-20 03:15:00|||||||||307
1618888800000|2021-04-20 03:20:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|200
1618889100000|2021-04-20 03:25:00|||||||||22
1618889400000|2021-04-20 03:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|366
1618889700000|2021-04-20 03:35:00|||||||||13
1618890000000|2021-04-20 03:40:00|||||||||166
1618890300000|2021-04-20 03:45:00|||||||||39
1618890600000|2021-04-20 03:50:00|13220|13216|13220|13216|13220|13216|13220|13216|1428
1618890900000|2021-04-20 03:55:00|||||||||269
1618891200000|2021-04-20 04:00:00|||||||||361
1618891500000|2021-04-20 04:05:00|||||||||80
1618891800000|2021-04-20 04:10:00|||||||||455
1618892100000|2021-04-20 04:15:00|||||||||9
1618892400000|2021-04-20 04:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|311
1618892700000|2021-04-20 04:25:00|||||||||227
1618893000000|2021-04-20 04:30:00|13220|13216|13220|13216|13220|13216|13220|13216|462
1618893300000|2021-04-20 04:35:00|||||||||323
1618893600000|2021-04-20 04:40:00|||||||||142
1618893900000|2021-04-20 04:45:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1327
1618894200000|2021-04-20 04:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|660
1618894500000|2021-04-20 04:55:00|||||||||12
1618894800000|2021-04-20 05:00:00|||||||||20
1618895100000|2021-04-20 05:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|720
1618895400000|2021-04-20 05:10:00|||||||||201
1618895700000|2021-04-20 05:15:00|||||||||283
1618896000000|2021-04-20 05:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1422
1618896300000|2021-04-20 05:25:00|13213.7|13209.7|13209|13205|13213.7|13209.7|13209|13205|5380
1618896600000|2021-04-20 05:30:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|2683
1618896900000|2021-04-20 05:35:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1111
1618897200000|2021-04-20 05:40:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1144
1618897500000|2021-04-20 05:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|819
1618897800000|2021-04-20 05:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|968
1618898100000|2021-04-20 05:55:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2353
1618898400000|2021-04-20 06:00:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|1911
1618898700000|2021-04-20 06:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|977
1618899000000|2021-04-20 06:10:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1248
1618899300000|2021-04-20 06:15:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|2539
1618899600000|2021-04-20 06:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|1626
1618899900000|2021-04-20 06:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|1914
1618900200000|2021-04-20 06:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|2646
1618900500000|2021-04-20 06:35:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|1906
1618900800000|2021-04-20 06:40:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2285
1618901100000|2021-04-20 06:45:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|2820
1618901400000|2021-04-20 06:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1050
1618901700000|2021-04-20 06:55:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4633
1618902000000|2021-04-20 07:00:00|13205.9|13201.9|13204.3|13200.3|13209|13205|13204.3|13200.3|4459
1618902300000|2021-04-20 07:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2646
1618902600000|2021-04-20 07:10:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13201.2|13197.2|3386
1618902900000|2021-04-20 07:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1325
1618903200000|2021-04-20 07:20:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|6410
1618903500000|2021-04-20 07:25:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1581
1618903800000|2021-04-20 07:30:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2323
1618904100000|2021-04-20 07:35:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|2768
1618904400000|2021-04-20 07:40:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1839
1618904700000|2021-04-20 07:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|4086
1618905000000|2021-04-20 07:50:00|||||||||2621
1618905300000|2021-04-20 07:55:00|||||||||648
1618905600000|2021-04-20 08:00:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1084
1618905900000|2021-04-20 08:05:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|4404
1618906200000|2021-04-20 08:10:00|||||||||518
1618906500000|2021-04-20 08:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1213
1618906800000|2021-04-20 08:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1043
1618907100000|2021-04-20 08:25:00|13213.7|13209.7|13209|13205|13213.7|13209.7|13209|13205|2605
1618907400000|2021-04-20 08:30:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1168
1618907700000|2021-04-20 08:35:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|1122
1618908000000|2021-04-20 08:40:00|13209|13205|13209|13205|13209|13205|13209|13205|500
1618908300000|2021-04-20 08:45:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1412
1618908600000|2021-04-20 08:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1515
1618908900000|2021-04-20 08:55:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|554
1618909200000|2021-04-20 09:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2954
1618909500000|2021-04-20 09:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1001
1618909800000|2021-04-20 09:10:00|||||||||745
1618910100000|2021-04-20 09:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2914
1618910400000|2021-04-20 09:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1952
1618910700000|2021-04-20 09:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1170
1618911000000|2021-04-20 09:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|4108
1618911300000|2021-04-20 09:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1141
1618911600000|2021-04-20 09:40:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|2586
1618911900000|2021-04-20 09:45:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|3726
1618912200000|2021-04-20 09:50:00|13220|13216|13220|13216|13220|13216|13220|13216|854
1618912500000|2021-04-20 09:55:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|3545
1618912800000|2021-04-20 10:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4203
1618913100000|2021-04-20 10:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1280
1618913400000|2021-04-20 10:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3152
1618913700000|2021-04-20 10:15:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|3719
1618914000000|2021-04-20 10:20:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2112
1618914300000|2021-04-20 10:25:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|3318
1618914600000|2021-04-20 10:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1805
1618914900000|2021-04-20 10:35:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2350
1618915200000|2021-04-20 10:40:00|13227.8|13223.8|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|7431
1618915500000|2021-04-20 10:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2468
1618915800000|2021-04-20 10:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1853
1618916100000|2021-04-20 10:55:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1585
1618916400000|2021-04-20 11:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3080
1618916700000|2021-04-20 11:05:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|6012
1618917000000|2021-04-20 11:10:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1163
1618917300000|2021-04-20 11:15:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|1646
1618917600000|2021-04-20 11:20:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2122
1618917900000|2021-04-20 11:25:00|13236.4|13232.4|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1355
1618918200000|2021-04-20 11:30:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|2152
1618918500000|2021-04-20 11:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1173
1618918800000|2021-04-20 11:40:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|1298
1618919100000|2021-04-20 11:45:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|5677
1618919400000|2021-04-20 11:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|493
1618919700000|2021-04-20 11:55:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|4748
1618920000000|2021-04-20 12:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2547
1618920300000|2021-04-20 12:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|3423
1618920600000|2021-04-20 12:10:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2692
1618920900000|2021-04-20 12:15:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|2255
1618921200000|2021-04-20 12:20:00|13233.3|13229.3|13229.3|13225.3|13235.6|13231.6|13229.3|13225.3|9806
1618921500000|2021-04-20 12:25:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13224.7|13220.7|3808
1618921800000|2021-04-20 12:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3836
1618922100000|2021-04-20 12:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1093
1618922400000|2021-04-20 12:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|3105
1618922700000|2021-04-20 12:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2995
1618923000000|2021-04-20 12:50:00|13232.5|13228.5|13227.8|13223.8|13232.5|13228.5|13226.2|13222.2|3614
1618923300000|2021-04-20 12:55:00|13226.2|13222.2|13223.1|13219.1|13229.3|13225.3|13223.1|13219.1|3676
1618923600000|2021-04-20 13:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3489
1618923900000|2021-04-20 13:05:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|4180
1618924200000|2021-04-20 13:10:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|4685
1618924500000|2021-04-20 13:15:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|3022
1618924800000|2021-04-20 13:20:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|3689
1618925100000|2021-04-20 13:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2060
1618925400000|2021-04-20 13:30:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|2856
1618925700000|2021-04-20 13:35:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2709
1618926000000|2021-04-20 13:40:00|13229.3|13225.3|13234|13230|13234|13230|13227.8|13223.8|6024
1618926300000|2021-04-20 13:45:00|13233.3|13229.3|13234|13230|13234|13230|13230.9|13226.9|7163
1618926600000|2021-04-20 13:50:00|13232.5|13228.5|13238.7|13234.7|13238.7|13234.7|13232.5|13228.5|8206
1618926900000|2021-04-20 13:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|4321
1618927200000|2021-04-20 14:00:00|13237.2|13233.2|13241.8|13237.8|13241.8|13237.8|13235.6|13231.6|6058
1618927500000|2021-04-20 14:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3371
1618927800000|2021-04-20 14:10:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|4526
1618928100000|2021-04-20 14:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|6587
1618928400000|2021-04-20 14:20:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|2898
1618928700000|2021-04-20 14:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|7969
1618929000000|2021-04-20 14:30:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|6784
1618929300000|2021-04-20 14:35:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|9344
1618929600000|2021-04-20 14:40:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|3854
1618929900000|2021-04-20 14:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3042
1618930200000|2021-04-20 14:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1345
1618930500000|2021-04-20 14:55:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2715
1618930800000|2021-04-20 15:00:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|9003
1618931100000|2021-04-20 15:05:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|4817
1618931400000|2021-04-20 15:10:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3249
1618931700000|2021-04-20 15:15:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|6059
1618932000000|2021-04-20 15:20:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|5071
1618932300000|2021-04-20 15:25:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|4211
1618932600000|2021-04-20 15:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|6482
1618932900000|2021-04-20 15:35:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3669
1618933200000|2021-04-20 15:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|3747
1618933500000|2021-04-20 15:45:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|7200
1618933800000|2021-04-20 15:50:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|6647
1618934100000|2021-04-20 15:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|6207
1618934400000|2021-04-20 16:00:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|5675
1618934700000|2021-04-20 16:05:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|3815
1618935000000|2021-04-20 16:10:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|4113
1618935300000|2021-04-20 16:15:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4389
1618935600000|2021-04-20 16:20:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2458
1618935900000|2021-04-20 16:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1564
1618936200000|2021-04-20 16:30:00|||||||||526
1618936500000|2021-04-20 16:35:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2632
1618936800000|2021-04-20 16:40:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2536
1618937100000|2021-04-20 16:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1802
1618937400000|2021-04-20 16:50:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2152
1618937700000|2021-04-20 16:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|1569
1618938000000|2021-04-20 17:00:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|1134
1618938300000|2021-04-20 17:05:00|||||||||245
1618938600000|2021-04-20 17:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|4395
1618938900000|2021-04-20 17:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3957
1618939200000|2021-04-20 17:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3584
1618939500000|2021-04-20 17:25:00|||||||||566
1618939800000|2021-04-20 17:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1969
1618940100000|2021-04-20 17:35:00|||||||||630
1618940400000|2021-04-20 17:40:00|||||||||205
1618940700000|2021-04-20 17:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2173
1618941000000|2021-04-20 17:50:00|||||||||481
1618941300000|2021-04-20 17:55:00|13259|13255|13259|13255|13259|13255|13259|13255|1126
1618941600000|2021-04-20 18:00:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3609
1618941900000|2021-04-20 18:05:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1318
1618942200000|2021-04-20 18:10:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|1959
1618942500000|2021-04-20 18:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1820
1618942800000|2021-04-20 18:20:00|||||||||991
1618943100000|2021-04-20 18:25:00|||||||||534
1618943400000|2021-04-20 18:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2149
1618943700000|2021-04-20 18:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|710
1618944000000|2021-04-20 18:40:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|3285
1618944300000|2021-04-20 18:45:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|4387
1618944600000|2021-04-20 18:50:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3496
1618944900000|2021-04-20 18:55:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|4528
1618945200000|2021-04-20 19:00:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|2128
1618945500000|2021-04-20 19:05:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|655
1618945800000|2021-04-20 19:10:00|||||||||618
1618946100000|2021-04-20 19:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|832
1618946400000|2021-04-20 19:20:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1977
1618946700000|2021-04-20 19:25:00|||||||||912
1618947000000|2021-04-20 19:30:00|||||||||308
1618947300000|2021-04-20 19:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|1811
1618947600000|2021-04-20 19:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1209
1618947900000|2021-04-20 19:45:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|2855
1618948200000|2021-04-20 19:50:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|4237
1618948500000|2021-04-20 19:55:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|4098
1618948800000|2021-04-20 20:00:00|||||||||1388
1618949100000|2021-04-20 20:05:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1315
1618949400000|2021-04-20 20:10:00|13259|13255|13259|13255|13259|13255|13259|13255|1312
1618949700000|2021-04-20 20:15:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1059
1618950000000|2021-04-20 20:20:00|||||||||1067
1618950300000|2021-04-20 20:25:00|13259|13255|13259|13255|13259|13255|13259|13255|1544
1618950600000|2021-04-20 20:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|600
1618950900000|2021-04-20 20:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|274
1618951200000|2021-04-20 20:40:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1702
1618951500000|2021-04-20 20:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|605
1618951800000|2021-04-20 20:50:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|804
1618952100000|2021-04-20 20:55:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2162
1618956000000|2021-04-20 22:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|796
1618956300000|2021-04-20 22:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|50
1618956600000|2021-04-20 22:10:00|||||||||35
1618956900000|2021-04-20 22:15:00|||||||||20
1618957200000|2021-04-20 22:20:00|||||||||52
1618957500000|2021-04-20 22:25:00|||||||||162
1618957800000|2021-04-20 22:30:00|||||||||64
1618958100000|2021-04-20 22:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1092
1618958400000|2021-04-20 22:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|231
1618959000000|2021-04-20 22:50:00|||||||||120
1618959300000|2021-04-20 22:55:00|||||||||206
1618959600000|2021-04-20 23:00:00|||||||||342
1618959900000|2021-04-20 23:05:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1224
1618960200000|2021-04-20 23:10:00|||||||||132
1618960500000|2021-04-20 23:15:00|||||||||401
1618960800000|2021-04-20 23:20:00|||||||||92
1618961100000|2021-04-20 23:25:00|||||||||200
1618961400000|2021-04-20 23:30:00|||||||||442
1618961700000|2021-04-20 23:35:00|||||||||127
1618962000000|2021-04-20 23:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|110
1618962300000|2021-04-20 23:45:00|||||||||213
1618962600000|2021-04-20 23:50:00|||||||||82
1618962900000|2021-04-20 23:55:00|||||||||41
1618963200000|2021-04-21 00:00:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|484
1618963500000|2021-04-21 00:05:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|325
1618963800000|2021-04-21 00:10:00|||||||||1308
1618964100000|2021-04-21 00:15:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|797
1618964400000|2021-04-21 00:20:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|617
1618964700000|2021-04-21 00:25:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|475
1618965000000|2021-04-21 00:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|584
1618965300000|2021-04-21 00:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|114
1618965600000|2021-04-21 00:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1602
1618965900000|2021-04-21 00:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|615
1618966200000|2021-04-21 00:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1318
1618966500000|2021-04-21 00:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1567
1618966800000|2021-04-21 01:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1179
1618967100000|2021-04-21 01:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|1110
1618967400000|2021-04-21 01:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|450
1618967700000|2021-04-21 01:15:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|925
1618968000000|2021-04-21 01:20:00|||||||||33
1618968300000|2021-04-21 01:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1143
1618968600000|2021-04-21 01:30:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|1889
1618968900000|2021-04-21 01:35:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1392
1618969200000|2021-04-21 01:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|229
1618969500000|2021-04-21 01:45:00|||||||||103
1618969800000|2021-04-21 01:50:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2254
1618970100000|2021-04-21 01:55:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|535
1618970400000|2021-04-21 02:00:00|||||||||362
1618970700000|2021-04-21 02:05:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|2887
1618971000000|2021-04-21 02:10:00|||||||||137
1618971300000|2021-04-21 02:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|240
1618971600000|2021-04-21 02:20:00|||||||||656
1618971900000|2021-04-21 02:25:00|||||||||364
1618972200000|2021-04-21 02:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|630
1618972500000|2021-04-21 02:35:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|676
1618972800000|2021-04-21 02:40:00|||||||||280
1618973100000|2021-04-21 02:45:00|||||||||168
1618973400000|2021-04-21 02:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3354
1618973700000|2021-04-21 02:55:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1132
1618974000000|2021-04-21 03:00:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|419
1618974300000|2021-04-21 03:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|151
1618974600000|2021-04-21 03:10:00|||||||||57
1618974900000|2021-04-21 03:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|149
1618975200000|2021-04-21 03:20:00|||||||||48
1618975500000|2021-04-21 03:25:00|||||||||131
1618975800000|2021-04-21 03:30:00|||||||||35
1618976100000|2021-04-21 03:35:00|||||||||900
1618976400000|2021-04-21 03:40:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|406
1618976700000|2021-04-21 03:45:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1039
1618977000000|2021-04-21 03:50:00|||||||||55
1618977300000|2021-04-21 03:55:00|||||||||49
1618977600000|2021-04-21 04:00:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1092
1618977900000|2021-04-21 04:05:00|||||||||2277
1618978200000|2021-04-21 04:10:00|||||||||578
1618978500000|2021-04-21 04:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|536
1618978800000|2021-04-21 04:20:00|||||||||55
1618979100000|2021-04-21 04:25:00|||||||||55
1618979400000|2021-04-21 04:30:00|||||||||69
1618979700000|2021-04-21 04:35:00|||||||||41
1618980000000|2021-04-21 04:40:00|||||||||34
1618980300000|2021-04-21 04:45:00|||||||||186
1618980600000|2021-04-21 04:50:00|||||||||20
1618980900000|2021-04-21 04:55:00|||||||||136
1618981200000|2021-04-21 05:00:00|||||||||87
1618981500000|2021-04-21 05:05:00|||||||||84
1618981800000|2021-04-21 05:10:00|||||||||1319
1618982100000|2021-04-21 05:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3750
1618982400000|2021-04-21 05:20:00|||||||||144
1618982700000|2021-04-21 05:25:00|||||||||3302
1618983000000|2021-04-21 05:30:00|||||||||150
1618983300000|2021-04-21 05:35:00|||||||||29
1618983600000|2021-04-21 05:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|213
1618983900000|2021-04-21 05:45:00|||||||||59
1618984200000|2021-04-21 05:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|4595
1618984500000|2021-04-21 05:55:00|13259|13255|13259|13255|13259|13255|13259|13255|1960
1618984800000|2021-04-21 06:00:00|13260.6|13256.6|13259|13255|13262.2|13258.2|13259|13255|1049
1618985100000|2021-04-21 06:05:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|535
1618985400000|2021-04-21 06:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|379
1618985700000|2021-04-21 06:15:00|13259|13255|13259|13255|13259|13255|13259|13255|1390
1618986000000|2021-04-21 06:20:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1178
1618986300000|2021-04-21 06:25:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1569
1618986600000|2021-04-21 06:30:00|||||||||256
1618986900000|2021-04-21 06:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1533
1618987200000|2021-04-21 06:40:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|1033
1618987500000|2021-04-21 06:45:00|||||||||128
1618987800000|2021-04-21 06:50:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|166
1618988100000|2021-04-21 06:55:00|13261.4|13257.4|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2363
1618988400000|2021-04-21 07:00:00|13262.2|13258.2|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|1233
1618988700000|2021-04-21 07:05:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|4593
1618989000000|2021-04-21 07:10:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2840
1618989300000|2021-04-21 07:15:00|||||||||734
1618989600000|2021-04-21 07:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|252
1618989900000|2021-04-21 07:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3271
1618990200000|2021-04-21 07:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1489
1618990500000|2021-04-21 07:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|727
1618990800000|2021-04-21 07:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|771
1618991100000|2021-04-21 07:45:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2118
1618991400000|2021-04-21 07:50:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|611
1618991700000|2021-04-21 07:55:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1897
1618992000000|2021-04-21 08:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|973
1618992300000|2021-04-21 08:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|2664
1618992600000|2021-04-21 08:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1272
1618992900000|2021-04-21 08:15:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|3650
1618993200000|2021-04-21 08:20:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|4638
1618993500000|2021-04-21 08:25:00|||||||||962
1618993800000|2021-04-21 08:30:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|3397
1618994100000|2021-04-21 08:35:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2777
1618994400000|2021-04-21 08:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1653
1618994700000|2021-04-21 08:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|3547
1618995000000|2021-04-21 08:50:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|956
1618995300000|2021-04-21 08:55:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1643
1618995600000|2021-04-21 09:00:00|13245|13241|13245|13241|13245|13241|13245|13241|248
1618995900000|2021-04-21 09:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1972
1618996200000|2021-04-21 09:10:00|||||||||415
1618996500000|2021-04-21 09:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|932
1618996800000|2021-04-21 09:20:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|6695
1618997100000|2021-04-21 09:25:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3188
1618997400000|2021-04-21 09:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1177
1618997700000|2021-04-21 09:35:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2623
1618998000000|2021-04-21 09:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2404
1618998300000|2021-04-21 09:45:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|2674
1618998600000|2021-04-21 09:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|561
1618998900000|2021-04-21 09:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1233
1618999200000|2021-04-21 10:00:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|1736
1618999500000|2021-04-21 10:05:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13247.3|13243.3|1115
1618999800000|2021-04-21 10:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|680
1619000100000|2021-04-21 10:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|333
1619000400000|2021-04-21 10:20:00|||||||||2622
1619000700000|2021-04-21 10:25:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|479
1619001000000|2021-04-21 10:30:00|||||||||170
1619001300000|2021-04-21 10:35:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1174
1619001600000|2021-04-21 10:40:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2570
1619001900000|2021-04-21 10:45:00|||||||||359
1619002200000|2021-04-21 10:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|4256
1619002500000|2021-04-21 10:55:00|||||||||1652
1619002800000|2021-04-21 11:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|425
1619003100000|2021-04-21 11:05:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|693
1619003400000|2021-04-21 11:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2217
1619003700000|2021-04-21 11:15:00|||||||||234
1619004000000|2021-04-21 11:20:00|||||||||2553
1619004300000|2021-04-21 11:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1790
1619004600000|2021-04-21 11:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|1292
1619004900000|2021-04-21 11:35:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|221
1619005200000|2021-04-21 11:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|907
1619005500000|2021-04-21 11:45:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3491
1619005800000|2021-04-21 11:50:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2253
1619006100000|2021-04-21 11:55:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1549
1619006400000|2021-04-21 12:00:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2323
1619006700000|2021-04-21 12:05:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2993
1619007000000|2021-04-21 12:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3142
1619007300000|2021-04-21 12:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2472
1619007600000|2021-04-21 12:20:00|13255.1|13251.1|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|2024
1619007900000|2021-04-21 12:25:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1598
1619008200000|2021-04-21 12:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3953
1619008500000|2021-04-21 12:35:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|7593
1619008800000|2021-04-21 12:40:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|1424
1619009100000|2021-04-21 12:45:00|13255.9|13251.9|13259|13255|13259|13255|13255.9|13251.9|1274
1619009400000|2021-04-21 12:50:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2605
1619009700000|2021-04-21 12:55:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|5589
1619010000000|2021-04-21 13:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1761
1619010300000|2021-04-21 13:05:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|5762
1619010600000|2021-04-21 13:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|601
1619010900000|2021-04-21 13:15:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|4116
1619011200000|2021-04-21 13:20:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3803
1619011500000|2021-04-21 13:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2578
1619011800000|2021-04-21 13:30:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|1987
1619012100000|2021-04-21 13:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2624
1619012400000|2021-04-21 13:40:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|4323
1619012700000|2021-04-21 13:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1426
1619013000000|2021-04-21 13:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4507
1619013300000|2021-04-21 13:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2980
1619013600000|2021-04-21 14:00:00|13263.7|13259.7|13255.9|13251.9|13265.3|13261.3|13252.8|13248.8|17307
1619013900000|2021-04-21 14:05:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|10784
1619014200000|2021-04-21 14:10:00|13252.8|13248.8|13246.5|13242.5|13252.8|13248.8|13246.5|13242.5|9507
1619014500000|2021-04-21 14:15:00|13245|13241|13249.7|13245.7|13249.7|13245.7|13245|13241|8352
1619014800000|2021-04-21 14:20:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|5925
1619015100000|2021-04-21 14:25:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|6627
1619015400000|2021-04-21 14:30:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|9234
1619015700000|2021-04-21 14:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1751
1619016000000|2021-04-21 14:40:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1624
1619016300000|2021-04-21 14:45:00|13248.1|13244.1|13241.8|13237.8|13248.1|13244.1|13241.8|13237.8|6901
1619016600000|2021-04-21 14:50:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|6383
1619016900000|2021-04-21 14:55:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|5461
1619017200000|2021-04-21 15:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|5612
1619017500000|2021-04-21 15:05:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|4005
1619017800000|2021-04-21 15:10:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2613
1619018100000|2021-04-21 15:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1270
1619018400000|2021-04-21 15:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1182
1619018700000|2021-04-21 15:25:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|4192
1619019000000|2021-04-21 15:30:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|3994
1619019300000|2021-04-21 15:35:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3667
1619019600000|2021-04-21 15:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|1190
1619019900000|2021-04-21 15:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1064
1619020200000|2021-04-21 15:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2749
1619020500000|2021-04-21 15:55:00|||||||||1004
1619020800000|2021-04-21 16:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1244
1619021100000|2021-04-21 16:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|904
1619021400000|2021-04-21 16:10:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1618
1619021700000|2021-04-21 16:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|3616
1619022000000|2021-04-21 16:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2401
1619022300000|2021-04-21 16:25:00|||||||||2168
1619022600000|2021-04-21 16:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1502
1619022900000|2021-04-21 16:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3807
1619023200000|2021-04-21 16:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|2014
1619023500000|2021-04-21 16:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|3731
1619023800000|2021-04-21 16:50:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1571
1619024100000|2021-04-21 16:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|6725
1619024400000|2021-04-21 17:00:00|13250.4|13246.4|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|4532
1619024700000|2021-04-21 17:05:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|2423
1619025000000|2021-04-21 17:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1025
1619025300000|2021-04-21 17:15:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|1624
1619025600000|2021-04-21 17:20:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|5948
1619025900000|2021-04-21 17:25:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|2263
1619026200000|2021-04-21 17:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2899
1619026500000|2021-04-21 17:35:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|831
1619026800000|2021-04-21 17:40:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3061
1619027100000|2021-04-21 17:45:00|||||||||497
1619027400000|2021-04-21 17:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1317
1619027700000|2021-04-21 17:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1041
1619028000000|2021-04-21 18:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2247
1619028300000|2021-04-21 18:05:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2710
1619028600000|2021-04-21 18:10:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|5020
1619028900000|2021-04-21 18:15:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|4011
1619029200000|2021-04-21 18:20:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|1606
1619029500000|2021-04-21 18:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|2908
1619029800000|2021-04-21 18:30:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|880
1619030100000|2021-04-21 18:35:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1932
1619030400000|2021-04-21 18:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|876
1619030700000|2021-04-21 18:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1696
1619031000000|2021-04-21 18:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1376
1619031300000|2021-04-21 18:55:00|13252.8|13248.8|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|3247
1619031600000|2021-04-21 19:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|3269
1619031900000|2021-04-21 19:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1751
1619032200000|2021-04-21 19:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1681
1619032500000|2021-04-21 19:15:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1340
1619032800000|2021-04-21 19:20:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3335
1619033100000|2021-04-21 19:25:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|499
1619033400000|2021-04-21 19:30:00|||||||||1549
1619033700000|2021-04-21 19:35:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|396
1619034000000|2021-04-21 19:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|548
1619034300000|2021-04-21 19:45:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1852
1619034600000|2021-04-21 19:50:00|13259|13255|13259|13255|13259|13255|13259|13255|524
1619034900000|2021-04-21 19:55:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|1600
1619035200000|2021-04-21 20:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1513
1619035500000|2021-04-21 20:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|513
1619035800000|2021-04-21 20:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|835
1619036100000|2021-04-21 20:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1125
1619036400000|2021-04-21 20:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|658
1619036700000|2021-04-21 20:25:00|||||||||1103
1619037000000|2021-04-21 20:30:00|||||||||971
1619037300000|2021-04-21 20:35:00|13259|13255|13259|13255|13259|13255|13259|13255|557
1619037600000|2021-04-21 20:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1878
1619037900000|2021-04-21 20:45:00|13259|13255|13259|13255|13259|13255|13259|13255|1577
1619038200000|2021-04-21 20:50:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2057
1619038500000|2021-04-21 20:55:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|2293
1619042400000|2021-04-21 22:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|508
1619042700000|2021-04-21 22:05:00|13259|13255|13259|13255|13259|13255|13259|13255|90
1619043300000|2021-04-21 22:15:00|||||||||66
1619043600000|2021-04-21 22:20:00|||||||||14
1619043900000|2021-04-21 22:25:00|||||||||61
1619044200000|2021-04-21 22:30:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|355
1619044500000|2021-04-21 22:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|279
1619044800000|2021-04-21 22:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1028
1619045100000|2021-04-21 22:45:00|||||||||123
1619045400000|2021-04-21 22:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|344
1619045700000|2021-04-21 22:55:00|||||||||15
1619046000000|2021-04-21 23:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1041
1619046300000|2021-04-21 23:05:00|||||||||267
1619046600000|2021-04-21 23:10:00|||||||||45
1619046900000|2021-04-21 23:15:00|||||||||305
1619047200000|2021-04-21 23:20:00|||||||||59
1619047500000|2021-04-21 23:25:00|||||||||63
1619047800000|2021-04-21 23:30:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1234
1619048100000|2021-04-21 23:35:00|||||||||51
1619048400000|2021-04-21 23:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|163
1619048700000|2021-04-21 23:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|526
1619049000000|2021-04-21 23:50:00|||||||||41
1619049300000|2021-04-21 23:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1448
1619049600000|2021-04-22 00:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|487
1619049900000|2021-04-22 00:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|224
1619050200000|2021-04-22 00:10:00|||||||||245
1619050500000|2021-04-22 00:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1137
1619050800000|2021-04-22 00:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|872
1619051100000|2021-04-22 00:25:00|||||||||209
1619051400000|2021-04-22 00:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|350
1619051700000|2021-04-22 00:35:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1158
1619052000000|2021-04-22 00:40:00|||||||||477
1619052300000|2021-04-22 00:45:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|5286
1619052600000|2021-04-22 00:50:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|527
1619052900000|2021-04-22 00:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|1298
1619053200000|2021-04-22 01:00:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|1096
1619053500000|2021-04-22 01:05:00|13270|13266|13270|13266|13270|13266|13270|13266|1651
1619053800000|2021-04-22 01:10:00|||||||||290
1619054100000|2021-04-22 01:15:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|2991
1619054400000|2021-04-22 01:20:00|13270.8|13266.8|13273.1|13269.1|13273.1|13269.1|13270|13266|1196
1619054700000|2021-04-22 01:25:00|13271.5|13267.5|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|2513
1619055000000|2021-04-22 01:30:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3738
1619055300000|2021-04-22 01:35:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3392
1619055600000|2021-04-22 01:40:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1415
1619055900000|2021-04-22 01:45:00|||||||||498
1619056200000|2021-04-22 01:50:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2559
1619056500000|2021-04-22 01:55:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1092
1619056800000|2021-04-22 02:00:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1536
1619057100000|2021-04-22 02:05:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2412
1619057400000|2021-04-22 02:10:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|911
1619057700000|2021-04-22 02:15:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1543
1619058000000|2021-04-22 02:20:00|||||||||146
1619058300000|2021-04-22 02:25:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|398
1619058600000|2021-04-22 02:30:00|||||||||1382
1619058900000|2021-04-22 02:35:00|||||||||222
1619059200000|2021-04-22 02:40:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|129
1619059500000|2021-04-22 02:45:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|721
1619059800000|2021-04-22 02:50:00|||||||||87
1619060100000|2021-04-22 02:55:00|||||||||554
1619060400000|2021-04-22 03:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|2774
1619060700000|2021-04-22 03:05:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|466
1619061000000|2021-04-22 03:10:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|246
1619061300000|2021-04-22 03:15:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|506
1619061600000|2021-04-22 03:20:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|415
1619061900000|2021-04-22 03:25:00|||||||||483
1619062200000|2021-04-22 03:30:00|||||||||212
1619062500000|2021-04-22 03:35:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|171
1619062800000|2021-04-22 03:40:00|||||||||109
1619063100000|2021-04-22 03:45:00|||||||||82
1619063400000|2021-04-22 03:50:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|183
1619063700000|2021-04-22 03:55:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|615
1619064000000|2021-04-22 04:00:00|||||||||174
1619064300000|2021-04-22 04:05:00|||||||||408
1619064600000|2021-04-22 04:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|364
1619064900000|2021-04-22 04:15:00|||||||||55
1619065200000|2021-04-22 04:20:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2990
1619065500000|2021-04-22 04:25:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|46
1619065800000|2021-04-22 04:30:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1401
1619066100000|2021-04-22 04:35:00|||||||||425
1619066400000|2021-04-22 04:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|857
1619066700000|2021-04-22 04:45:00|13275.4|13271.4|13274.7|13270.7|13275.4|13271.4|13274.7|13270.7|873
1619067000000|2021-04-22 04:50:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1949
1619067300000|2021-04-22 04:55:00|||||||||36
1619067600000|2021-04-22 05:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|311
1619067900000|2021-04-22 05:05:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1040
1619068200000|2021-04-22 05:10:00|||||||||313
1619068500000|2021-04-22 05:15:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|923
1619068800000|2021-04-22 05:20:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1713
1619069100000|2021-04-22 05:25:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1429
1619069400000|2021-04-22 05:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|337
1619069700000|2021-04-22 05:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|397
1619070000000|2021-04-22 05:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|362
1619070300000|2021-04-22 05:45:00|13273.9|13269.9|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1810
1619070600000|2021-04-22 05:50:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|616
1619070900000|2021-04-22 05:55:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1352
1619071200000|2021-04-22 06:00:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2881
1619071500000|2021-04-22 06:05:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|656
1619071800000|2021-04-22 06:10:00|13271.5|13267.5|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|509
1619072100000|2021-04-22 06:15:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|715
1619072400000|2021-04-22 06:20:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|932
1619072700000|2021-04-22 06:25:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1615
1619073000000|2021-04-22 06:30:00|13270|13266|13270|13266|13271.5|13267.5|13268.4|13264.4|3530
1619073300000|2021-04-22 06:35:00|||||||||1681
1619073600000|2021-04-22 06:40:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|228
1619073900000|2021-04-22 06:45:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|965
1619074200000|2021-04-22 06:50:00|13270|13266|13270|13266|13270|13266|13270|13266|50
1619074500000|2021-04-22 06:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|7528
1619074800000|2021-04-22 07:00:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13267.6|13263.6|2409
1619075100000|2021-04-22 07:05:00|13267.6|13263.6|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1268
1619075400000|2021-04-22 07:10:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1205
1619075700000|2021-04-22 07:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1348
1619076000000|2021-04-22 07:20:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2071
1619076300000|2021-04-22 07:25:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2625
1619076600000|2021-04-22 07:30:00|13266.8|13262.8|13268.4|13264.4|13270|13266|13266.8|13262.8|1689
1619076900000|2021-04-22 07:35:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|5643
1619077200000|2021-04-22 07:40:00|||||||||1050
1619077500000|2021-04-22 07:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2250
1619077800000|2021-04-22 07:50:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1564
1619078100000|2021-04-22 07:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2131
1619078400000|2021-04-22 08:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|825
1619078700000|2021-04-22 08:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2046
1619079000000|2021-04-22 08:10:00|13260.6|13256.6|13259|13255|13262.2|13258.2|13259|13255|2284
1619079300000|2021-04-22 08:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3340
1619079600000|2021-04-22 08:20:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2488
1619079900000|2021-04-22 08:25:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2252
1619080200000|2021-04-22 08:30:00|13260.6|13256.6|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|2787
1619080500000|2021-04-22 08:35:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2955
1619080800000|2021-04-22 08:40:00|13259|13255|13259|13255|13259|13255|13259|13255|461
1619081100000|2021-04-22 08:45:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|2293
1619081400000|2021-04-22 08:50:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1595
1619081700000|2021-04-22 08:55:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|588
1619082000000|2021-04-22 09:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1417
1619082300000|2021-04-22 09:05:00|||||||||956
1619082600000|2021-04-22 09:10:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2088
1619082900000|2021-04-22 09:15:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|2044
1619083200000|2021-04-22 09:20:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|454
1619083500000|2021-04-22 09:25:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|775
1619083800000|2021-04-22 09:30:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1069
1619084100000|2021-04-22 09:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3050
1619084400000|2021-04-22 09:40:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|518
1619084700000|2021-04-22 09:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|616
1619085000000|2021-04-22 09:50:00|||||||||285
1619085300000|2021-04-22 09:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1034
1619085600000|2021-04-22 10:00:00|||||||||300
1619085900000|2021-04-22 10:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|622
1619086200000|2021-04-22 10:10:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|1682
1619086500000|2021-04-22 10:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|389
1619086800000|2021-04-22 10:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|307
1619087100000|2021-04-22 10:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1267
1619087400000|2021-04-22 10:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|889
1619087700000|2021-04-22 10:35:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2255
1619088000000|2021-04-22 10:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1906
1619088300000|2021-04-22 10:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2319
1619088600000|2021-04-22 10:50:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|732
1619088900000|2021-04-22 10:55:00|||||||||372
1619089200000|2021-04-22 11:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1856
1619089500000|2021-04-22 11:05:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2731
1619089800000|2021-04-22 11:10:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1574
1619090100000|2021-04-22 11:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1561
1619090400000|2021-04-22 11:20:00|13254.3|13250.3|13249.7|13245.7|13254.3|13250.3|13249.7|13245.7|2047
1619090700000|2021-04-22 11:25:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2430
1619091000000|2021-04-22 11:30:00|||||||||308
1619091300000|2021-04-22 11:35:00|||||||||1370
1619091600000|2021-04-22 11:40:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|837
1619091900000|2021-04-22 11:45:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1887
1619092200000|2021-04-22 11:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2424
1619092500000|2021-04-22 11:55:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13246.5|13242.5|8263
1619092800000|2021-04-22 12:00:00|13249.7|13245.7|13245|13241|13249.7|13245.7|13245|13241|3361
1619093100000|2021-04-22 12:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|3904
1619093400000|2021-04-22 12:10:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|1885
1619093700000|2021-04-22 12:15:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1190
1619094000000|2021-04-22 12:20:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2848
1619094300000|2021-04-22 12:25:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3805
1619094600000|2021-04-22 12:30:00|13245|13241|13251.2|13247.2|13251.2|13247.2|13245|13241|4086
1619094900000|2021-04-22 12:35:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|3757
1619095200000|2021-04-22 12:40:00|13245|13241|13249.7|13245.7|13251.2|13247.2|13245|13241|3291
1619095500000|2021-04-22 12:45:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5080
1619095800000|2021-04-22 12:50:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|2465
1619096100000|2021-04-22 12:55:00|13251.2|13247.2|13241.8|13237.8|13251.2|13247.2|13240.3|13236.3|5479
1619096400000|2021-04-22 13:00:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13240.3|13236.3|7250
1619096700000|2021-04-22 13:05:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|4551
1619097000000|2021-04-22 13:10:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|5363
1619097300000|2021-04-22 13:15:00|13248.1|13244.1|13252.8|13248.8|13254.3|13250.3|13248.1|13244.1|3204
1619097600000|2021-04-22 13:20:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|2969
1619097900000|2021-04-22 13:25:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|2862
1619098200000|2021-04-22 13:30:00|13254.3|13250.3|13259|13255|13260.6|13256.6|13254.3|13250.3|7979
1619098500000|2021-04-22 13:35:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|5571
1619098800000|2021-04-22 13:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2749
1619099100000|2021-04-22 13:45:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|2408
1619099400000|2021-04-22 13:50:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|6112
1619099700000|2021-04-22 13:55:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|2952
1619100000000|2021-04-22 14:00:00|13260.6|13256.6|13265.3|13261.3|13265.3|13261.3|13259|13255|5046
1619100300000|2021-04-22 14:05:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|5453
1619100600000|2021-04-22 14:10:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3748
1619100900000|2021-04-22 14:15:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|4101
1619101200000|2021-04-22 14:20:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2352
1619101500000|2021-04-22 14:25:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|3635
1619101800000|2021-04-22 14:30:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13259|13255|4461
1619102100000|2021-04-22 14:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1529
1619102400000|2021-04-22 14:40:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|3472
1619102700000|2021-04-22 14:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2538
1619103000000|2021-04-22 14:50:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|6869
1619103300000|2021-04-22 14:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|6094
1619103600000|2021-04-22 15:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3655
1619103900000|2021-04-22 15:05:00|13250.4|13246.4|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1988
1619104200000|2021-04-22 15:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2320
1619104500000|2021-04-22 15:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|4890
1619104800000|2021-04-22 15:20:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|4087
1619105100000|2021-04-22 15:25:00|13240.3|13236.3|13234|13230|13241.8|13237.8|13232.5|13228.5|7190
1619105400000|2021-04-22 15:30:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|9793
1619105700000|2021-04-22 15:35:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|6347
1619106000000|2021-04-22 15:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4926
1619106300000|2021-04-22 15:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|6066
1619106600000|2021-04-22 15:50:00|13236.4|13232.4|13237.2|13233.2|13238.7|13234.7|13236.4|13232.4|4785
1619106900000|2021-04-22 15:55:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13232.5|13228.5|8895
1619107200000|2021-04-22 16:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|3177
1619107500000|2021-04-22 16:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|10058
1619107800000|2021-04-22 16:10:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3057
1619108100000|2021-04-22 16:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|4580
1619108400000|2021-04-22 16:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3703
1619108700000|2021-04-22 16:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|5964
1619109000000|2021-04-22 16:30:00|13234|13230|13234|13230|13234|13230|13234|13230|1431
1619109300000|2021-04-22 16:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2745
1619109600000|2021-04-22 16:40:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2859
1619109900000|2021-04-22 16:45:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1688
1619110200000|2021-04-22 16:50:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|635
1619110500000|2021-04-22 16:55:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|1427
1619110800000|2021-04-22 17:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1960
1619111100000|2021-04-22 17:05:00|13237.9|13233.9|13246.5|13242.5|13248.1|13244.1|13237.2|13233.2|8262
1619111400000|2021-04-22 17:10:00|13248.1|13244.1|13252.8|13248.8|13257.5|13253.5|13248.1|13244.1|10341
1619111700000|2021-04-22 17:15:00|13251.2|13247.2|13257.5|13253.5|13257.5|13253.5|13251.2|13247.2|5165
1619112000000|2021-04-22 17:20:00|13255.9|13251.9|13251.2|13247.2|13257.5|13253.5|13251.2|13247.2|7914
1619112300000|2021-04-22 17:25:00|13252.8|13248.8|13246.5|13242.5|13252.8|13248.8|13246.5|13242.5|9121
1619112600000|2021-04-22 17:30:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|3967
1619112900000|2021-04-22 17:35:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|5784
1619113200000|2021-04-22 17:40:00|13249.7|13245.7|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|3697
1619113500000|2021-04-22 17:45:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|9546
1619113800000|2021-04-22 17:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4386
1619114100000|2021-04-22 17:55:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|4674
1619114400000|2021-04-22 18:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|4119
1619114700000|2021-04-22 18:05:00|13262.2|13258.2|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|4862
1619115000000|2021-04-22 18:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|3615
1619115300000|2021-04-22 18:15:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1376
1619115600000|2021-04-22 18:20:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13252.8|13248.8|6334
1619115900000|2021-04-22 18:25:00|13259|13255|13252.8|13248.8|13259|13255|13251.2|13247.2|3970
1619116200000|2021-04-22 18:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2198
1619116500000|2021-04-22 18:35:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2410
1619116800000|2021-04-22 18:40:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1300
1619117100000|2021-04-22 18:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2277
1619117400000|2021-04-22 18:50:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|5578
1619117700000|2021-04-22 18:55:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|2131
1619118000000|2021-04-22 19:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2622
1619118300000|2021-04-22 19:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2477
1619118600000|2021-04-22 19:10:00|13257.5|13253.5|13259|13255|13260.6|13256.6|13257.5|13253.5|763
1619118900000|2021-04-22 19:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2888
1619119200000|2021-04-22 19:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1847
1619119500000|2021-04-22 19:25:00|||||||||1326
1619119800000|2021-04-22 19:30:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|963
1619120100000|2021-04-22 19:35:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|1964
1619120400000|2021-04-22 19:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|973
1619120700000|2021-04-22 19:45:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|2206
1619121000000|2021-04-22 19:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1541
1619121300000|2021-04-22 19:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1945
1619121600000|2021-04-22 20:00:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|5287
1619121900000|2021-04-22 20:05:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1627
1619122200000|2021-04-22 20:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1351
1619122500000|2021-04-22 20:15:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|913
1619122800000|2021-04-22 20:20:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|893
1619123100000|2021-04-22 20:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1375
1619123400000|2021-04-22 20:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1145
1619123700000|2021-04-22 20:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1473
1619124000000|2021-04-22 20:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1564
1619124300000|2021-04-22 20:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1673
1619124600000|2021-04-22 20:50:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2604
1619124900000|2021-04-22 20:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1535
1619128800000|2021-04-22 22:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|488
1619129100000|2021-04-22 22:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1860
1619129400000|2021-04-22 22:10:00|||||||||302
1619129700000|2021-04-22 22:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|168
1619130000000|2021-04-22 22:20:00|||||||||110
1619130300000|2021-04-22 22:25:00|||||||||6
1619130600000|2021-04-22 22:30:00|||||||||40
1619130900000|2021-04-22 22:35:00|||||||||41
1619131200000|2021-04-22 22:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|58
1619131500000|2021-04-22 22:45:00|||||||||210
1619131800000|2021-04-22 22:50:00|||||||||338
1619132100000|2021-04-22 22:55:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|252
1619132400000|2021-04-22 23:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|334
1619132700000|2021-04-22 23:05:00|||||||||31
1619133000000|2021-04-22 23:10:00|||||||||114
1619133300000|2021-04-22 23:15:00|||||||||62
1619133600000|2021-04-22 23:20:00|||||||||24
1619133900000|2021-04-22 23:25:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|437
1619134200000|2021-04-22 23:30:00|||||||||63
1619134500000|2021-04-22 23:35:00|||||||||57
1619134800000|2021-04-22 23:40:00|||||||||85
1619135100000|2021-04-22 23:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|400
1619135400000|2021-04-22 23:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|46
1619135700000|2021-04-22 23:55:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|439
1619136000000|2021-04-23 00:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|515
1619136300000|2021-04-23 00:05:00|||||||||21
1619136600000|2021-04-23 00:10:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|466
1619136900000|2021-04-23 00:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|816
1619137200000|2021-04-23 00:20:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|643
1619137500000|2021-04-23 00:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|789
1619137800000|2021-04-23 00:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1144
1619138100000|2021-04-23 00:35:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|420
1619138400000|2021-04-23 00:40:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1221
1619138700000|2021-04-23 00:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|641
1619139000000|2021-04-23 00:50:00|||||||||23
1619139300000|2021-04-23 00:55:00|||||||||14
1619139600000|2021-04-23 01:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1009
1619139900000|2021-04-23 01:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|185
1619140200000|2021-04-23 01:10:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1471
1619140500000|2021-04-23 01:15:00|||||||||212
1619140800000|2021-04-23 01:20:00|||||||||417
1619141100000|2021-04-23 01:25:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|90
1619141400000|2021-04-23 01:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|2573
1619141700000|2021-04-23 01:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1345
1619142000000|2021-04-23 01:40:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|3127
1619142300000|2021-04-23 01:45:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1104
1619142600000|2021-04-23 01:50:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|797
1619142900000|2021-04-23 01:55:00|13256.7|13252.7|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|339
1619143200000|2021-04-23 02:00:00|||||||||109
1619143500000|2021-04-23 02:05:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|548
1619143800000|2021-04-23 02:10:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|215
1619144100000|2021-04-23 02:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|278
1619144400000|2021-04-23 02:20:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|196
1619144700000|2021-04-23 02:25:00|||||||||367
1619145000000|2021-04-23 02:30:00|||||||||59
1619145300000|2021-04-23 02:35:00|||||||||27
1619145600000|2021-04-23 02:40:00|||||||||29
1619145900000|2021-04-23 02:45:00|||||||||23
1619146200000|2021-04-23 02:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|756
1619146500000|2021-04-23 02:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|166
1619146800000|2021-04-23 03:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|722
1619147100000|2021-04-23 03:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|410
1619147400000|2021-04-23 03:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|728
1619147700000|2021-04-23 03:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|928
1619148000000|2021-04-23 03:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|678
1619148300000|2021-04-23 03:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|128
1619148600000|2021-04-23 03:30:00|||||||||351
1619148900000|2021-04-23 03:35:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1428
1619149200000|2021-04-23 03:40:00|||||||||758
1619149500000|2021-04-23 03:45:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|110
1619149800000|2021-04-23 03:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|238
1619150100000|2021-04-23 03:55:00|||||||||112
1619150400000|2021-04-23 04:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|413
1619150700000|2021-04-23 04:05:00|||||||||11
1619151000000|2021-04-23 04:10:00|||||||||4
1619151300000|2021-04-23 04:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1268
1619151600000|2021-04-23 04:20:00|||||||||4
1619151900000|2021-04-23 04:25:00|||||||||153
1619152200000|2021-04-23 04:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1020
1619152500000|2021-04-23 04:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|21
1619152800000|2021-04-23 04:40:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1167
1619153100000|2021-04-23 04:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|201
1619153400000|2021-04-23 04:50:00|||||||||1
1619153700000|2021-04-23 04:55:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|419
1619154000000|2021-04-23 05:00:00|||||||||6
1619154300000|2021-04-23 05:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|2034
1619154600000|2021-04-23 05:10:00|||||||||20
1619154900000|2021-04-23 05:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|236
1619155200000|2021-04-23 05:20:00|||||||||7
1619155500000|2021-04-23 05:25:00|||||||||452
1619155800000|2021-04-23 05:30:00|||||||||46
1619156100000|2021-04-23 05:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|35
1619156400000|2021-04-23 05:40:00|||||||||31
1619156700000|2021-04-23 05:45:00|||||||||1
1619157000000|2021-04-23 05:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|257
1619157300000|2021-04-23 05:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|970
1619157600000|2021-04-23 06:00:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1474
1619157900000|2021-04-23 06:05:00|||||||||457
1619158200000|2021-04-23 06:10:00|||||||||419
1619158500000|2021-04-23 06:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|697
1619158800000|2021-04-23 06:20:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|838
1619159100000|2021-04-23 06:25:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1113
1619159400000|2021-04-23 06:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|890
1619159700000|2021-04-23 06:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1334
1619160000000|2021-04-23 06:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|1668
1619160300000|2021-04-23 06:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|418
1619160600000|2021-04-23 06:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|575
1619160900000|2021-04-23 06:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|352
1619161200000|2021-04-23 07:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3386
1619161500000|2021-04-23 07:05:00|||||||||1312
1619161800000|2021-04-23 07:10:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|2549
1619162100000|2021-04-23 07:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13245|13241|6197
1619162400000|2021-04-23 07:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3886
1619162700000|2021-04-23 07:25:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|3424
1619163000000|2021-04-23 07:30:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2186
1619163300000|2021-04-23 07:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|1493
1619163600000|2021-04-23 07:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|859
1619163900000|2021-04-23 07:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|618
1619164200000|2021-04-23 07:50:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1052
1619164500000|2021-04-23 07:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1835
1619164800000|2021-04-23 08:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|950
1619165100000|2021-04-23 08:05:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|720
1619165400000|2021-04-23 08:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|253
1619165700000|2021-04-23 08:15:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|1165
1619166000000|2021-04-23 08:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1067
1619166300000|2021-04-23 08:25:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|456
1619166600000|2021-04-23 08:30:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1023
1619166900000|2021-04-23 08:35:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|2006
1619167200000|2021-04-23 08:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|758
1619167500000|2021-04-23 08:45:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|852
1619167800000|2021-04-23 08:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|797
1619168100000|2021-04-23 08:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|985
1619168400000|2021-04-23 09:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|110
1619168700000|2021-04-23 09:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|329
1619169000000|2021-04-23 09:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1964
1619169300000|2021-04-23 09:15:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1047
1619169600000|2021-04-23 09:20:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1554
1619169900000|2021-04-23 09:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1306
1619170200000|2021-04-23 09:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1868
1619170500000|2021-04-23 09:35:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|5929
1619170800000|2021-04-23 09:40:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1998
1619171100000|2021-04-23 09:45:00|13259|13255|13259|13255|13259|13255|13259|13255|711
1619171400000|2021-04-23 09:50:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|502
1619171700000|2021-04-23 09:55:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|560
1619172000000|2021-04-23 10:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|855
1619172300000|2021-04-23 10:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|838
1619172600000|2021-04-23 10:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|967
1619172900000|2021-04-23 10:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2479
1619173200000|2021-04-23 10:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|917
1619173500000|2021-04-23 10:25:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|631
1619173800000|2021-04-23 10:30:00|||||||||293
1619174100000|2021-04-23 10:35:00|||||||||153
1619174400000|2021-04-23 10:40:00|||||||||175
1619174700000|2021-04-23 10:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|669
1619175000000|2021-04-23 10:50:00|13262.9|13258.9|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|222
1619175300000|2021-04-23 10:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|701
1619175600000|2021-04-23 11:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|335
1619175900000|2021-04-23 11:05:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1144
1619176200000|2021-04-23 11:10:00|13259|13255|13259|13255|13260.6|13256.6|13255.9|13251.9|3143
1619176500000|2021-04-23 11:15:00|13259.8|13255.8|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|1877
1619176800000|2021-04-23 11:20:00|13259|13255|13259|13255|13259|13255|13259|13255|149
1619177100000|2021-04-23 11:25:00|||||||||210
1619177400000|2021-04-23 11:30:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|846
1619177700000|2021-04-23 11:35:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|375
1619178000000|2021-04-23 11:40:00|13259|13255|13259|13255|13259|13255|13259|13255|1461
1619178300000|2021-04-23 11:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1336
1619178600000|2021-04-23 11:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2200
1619178900000|2021-04-23 11:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1804
1619179200000|2021-04-23 12:00:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|2245
1619179500000|2021-04-23 12:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|2192
1619179800000|2021-04-23 12:10:00|||||||||377
1619180100000|2021-04-23 12:15:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|1465
1619180400000|2021-04-23 12:20:00|13266.8|13262.8|13271.5|13267.5|13273.1|13269.1|13265.3|13261.3|5801
1619180700000|2021-04-23 12:25:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|5546
1619181000000|2021-04-23 12:30:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|2074
1619181300000|2021-04-23 12:35:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|2702
1619181600000|2021-04-23 12:40:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2557
1619181900000|2021-04-23 12:45:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|1050
1619182200000|2021-04-23 12:50:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1540
1619182500000|2021-04-23 12:55:00|13270|13266|13274.7|13270.7|13274.7|13270.7|13270|13266|2123
1619182800000|2021-04-23 13:00:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|1459
1619183100000|2021-04-23 13:05:00|13271.5|13267.5|13266.8|13262.8|13273.1|13269.1|13266.8|13262.8|6908
1619183400000|2021-04-23 13:10:00|13268.4|13264.4|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|3233
1619183700000|2021-04-23 13:15:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2486
1619184000000|2021-04-23 13:20:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|3802
1619184300000|2021-04-23 13:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|1512
1619184600000|2021-04-23 13:30:00|13259|13255|13259|13255|13262.2|13258.2|13259|13255|3832
1619184900000|2021-04-23 13:35:00|13260.6|13256.6|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|12169
1619185200000|2021-04-23 13:40:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4564
1619185500000|2021-04-23 13:45:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|7704
1619185800000|2021-04-23 13:50:00|13252.8|13248.8|13245|13241|13252.8|13248.8|13243.4|13239.4|5682
1619186100000|2021-04-23 13:55:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|6690
1619186400000|2021-04-23 14:00:00|13248.1|13244.1|13241.8|13237.8|13248.1|13244.1|13241.8|13237.8|8714
1619186700000|2021-04-23 14:05:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|3099
1619187000000|2021-04-23 14:10:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|7868
1619187300000|2021-04-23 14:15:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|5609
1619187600000|2021-04-23 14:20:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|3561
1619187900000|2021-04-23 14:25:00|13241.8|13237.8|13235.6|13231.6|13241.8|13237.8|13235.6|13231.6|12036
1619188200000|2021-04-23 14:30:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|5909
1619188500000|2021-04-23 14:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2442
1619188800000|2021-04-23 14:40:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|4900
1619189100000|2021-04-23 14:45:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|977
1619189400000|2021-04-23 14:50:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|3449
1619189700000|2021-04-23 14:55:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|3660
1619190000000|2021-04-23 15:00:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2045
1619190300000|2021-04-23 15:05:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|4284
1619190600000|2021-04-23 15:10:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|4669
1619190900000|2021-04-23 15:15:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13238.7|13234.7|5000
1619191200000|2021-04-23 15:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1249
1619191500000|2021-04-23 15:25:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|3307
1619191800000|2021-04-23 15:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|6037
1619192100000|2021-04-23 15:35:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1679
1619192400000|2021-04-23 15:40:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2503
1619192700000|2021-04-23 15:45:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|3268
1619193000000|2021-04-23 15:50:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3122
1619193300000|2021-04-23 15:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1578
1619193600000|2021-04-23 16:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4491
1619193900000|2021-04-23 16:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2011
1619194200000|2021-04-23 16:10:00|||||||||344
1619194500000|2021-04-23 16:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1788
1619194800000|2021-04-23 16:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2092
1619195100000|2021-04-23 16:25:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|436
1619195400000|2021-04-23 16:30:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1107
1619195700000|2021-04-23 16:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3049
1619196000000|2021-04-23 16:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1957
1619196300000|2021-04-23 16:45:00|||||||||2449
1619196600000|2021-04-23 16:50:00|||||||||708
1619196900000|2021-04-23 16:55:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3177
1619197200000|2021-04-23 17:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1831
1619197500000|2021-04-23 17:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2101
1619197800000|2021-04-23 17:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1932
1619198100000|2021-04-23 17:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2722
1619198400000|2021-04-23 17:20:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1471
1619198700000|2021-04-23 17:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2303
1619199000000|2021-04-23 17:30:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|598
1619199300000|2021-04-23 17:35:00|||||||||105
1619199600000|2021-04-23 17:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3327
1619199900000|2021-04-23 17:45:00|||||||||803
1619200200000|2021-04-23 17:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1370
1619200500000|2021-04-23 17:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|211
1619200800000|2021-04-23 18:00:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|215
1619201100000|2021-04-23 18:05:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1147
1619201400000|2021-04-23 18:10:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|1753
1619201700000|2021-04-23 18:15:00|||||||||143
1619202000000|2021-04-23 18:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|594
1619202300000|2021-04-23 18:25:00|||||||||380
1619202600000|2021-04-23 18:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1223
1619202900000|2021-04-23 18:35:00|||||||||600
1619203200000|2021-04-23 18:40:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|590
1619203500000|2021-04-23 18:45:00|||||||||637
1619203800000|2021-04-23 18:50:00|||||||||493
1619204100000|2021-04-23 18:55:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|3329
1619204400000|2021-04-23 19:00:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|4290
1619204700000|2021-04-23 19:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2009
1619205000000|2021-04-23 19:10:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|776
1619205300000|2021-04-23 19:15:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2281
1619205600000|2021-04-23 19:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|665
1619205900000|2021-04-23 19:25:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|2507
1619206200000|2021-04-23 19:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|529
1619206500000|2021-04-23 19:35:00|13241.8|13237.8|13245|13241|13246.5|13242.5|13241.8|13237.8|1919
1619206800000|2021-04-23 19:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|5635
1619207100000|2021-04-23 19:45:00|||||||||350
1619207400000|2021-04-23 19:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|566
1619207700000|2021-04-23 19:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|4339
1619208000000|2021-04-23 20:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6548
1619208300000|2021-04-23 20:05:00|||||||||709
1619208600000|2021-04-23 20:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|3510
1619208900000|2021-04-23 20:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1417
1619209200000|2021-04-23 20:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1048
1619209500000|2021-04-23 20:25:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|637
1619209800000|2021-04-23 20:30:00|||||||||47
1619210100000|2021-04-23 20:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1386
1619210400000|2021-04-23 20:40:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|977
1619210700000|2021-04-23 20:45:00|||||||||870
1619211000000|2021-04-23 20:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1558
1619211300000|2021-04-23 20:55:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|4826
1619388000000|2021-04-25 22:00:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|2131
1619388300000|2021-04-25 22:05:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1260
1619388600000|2021-04-25 22:10:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1324
1619388900000|2021-04-25 22:15:00|||||||||54
1619389200000|2021-04-25 22:20:00|||||||||117
1619389500000|2021-04-25 22:25:00|||||||||20
1619389800000|2021-04-25 22:30:00|||||||||165
1619390100000|2021-04-25 22:35:00|||||||||202
1619390400000|2021-04-25 22:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|240
1619390700000|2021-04-25 22:45:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|499
1619391000000|2021-04-25 22:50:00|||||||||452
1619391300000|2021-04-25 22:55:00|||||||||58
1619391600000|2021-04-25 23:00:00|||||||||272
1619391900000|2021-04-25 23:05:00|13245|13241|13245|13241|13245|13241|13245|13241|611
1619392200000|2021-04-25 23:10:00|||||||||51
1619392500000|2021-04-25 23:15:00|||||||||267
1619392800000|2021-04-25 23:20:00|||||||||56
1619393100000|2021-04-25 23:25:00|||||||||102
1619393400000|2021-04-25 23:30:00|||||||||85
1619393700000|2021-04-25 23:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|143
1619394000000|2021-04-25 23:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|565
1619394300000|2021-04-25 23:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|494
1619394600000|2021-04-25 23:50:00|||||||||665
1619394900000|2021-04-25 23:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1245
1619395200000|2021-04-26 00:00:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|1968
1619395500000|2021-04-26 00:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|578
1619395800000|2021-04-26 00:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1520
1619396100000|2021-04-26 00:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|801
1619396400000|2021-04-26 00:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|500
1619396700000|2021-04-26 00:25:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|371
1619397000000|2021-04-26 00:30:00|13244.2|13240.2|13243.4|13239.4|13244.2|13240.2|13243.4|13239.4|451
1619397300000|2021-04-26 00:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|689
1619397600000|2021-04-26 00:40:00|||||||||172
1619397900000|2021-04-26 00:45:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|552
1619398200000|2021-04-26 00:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|243
1619398500000|2021-04-26 00:55:00|||||||||846
1619398800000|2021-04-26 01:00:00|||||||||40
1619399100000|2021-04-26 01:05:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|87
1619399400000|2021-04-26 01:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1000
1619399700000|2021-04-26 01:15:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|1823
1619400000000|2021-04-26 01:20:00|||||||||171
1619400300000|2021-04-26 01:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|456
1619400600000|2021-04-26 01:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|197
1619400900000|2021-04-26 01:35:00|||||||||389
1619401200000|2021-04-26 01:40:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|893
1619401500000|2021-04-26 01:45:00|||||||||14
1619401800000|2021-04-26 01:50:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1335
1619402100000|2021-04-26 01:55:00|||||||||141
1619402400000|2021-04-26 02:00:00|||||||||68
1619402700000|2021-04-26 02:05:00|||||||||62
1619403000000|2021-04-26 02:10:00|||||||||39
1619403300000|2021-04-26 02:15:00|||||||||30
1619403600000|2021-04-26 02:20:00|||||||||72
1619403900000|2021-04-26 02:25:00|||||||||26
1619404200000|2021-04-26 02:30:00|||||||||423
1619404500000|2021-04-26 02:35:00|||||||||1083
1619404800000|2021-04-26 02:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|339
1619405100000|2021-04-26 02:45:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1624
1619405400000|2021-04-26 02:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|715
1619405700000|2021-04-26 02:55:00|||||||||215
1619406000000|2021-04-26 03:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|627
1619406300000|2021-04-26 03:05:00|||||||||515
1619406600000|2021-04-26 03:10:00|||||||||21
1619406900000|2021-04-26 03:15:00|||||||||368
1619407200000|2021-04-26 03:20:00|||||||||19
1619407500000|2021-04-26 03:25:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1759
1619407800000|2021-04-26 03:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1405
1619408100000|2021-04-26 03:35:00|||||||||670
1619408400000|2021-04-26 03:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|323
1619408700000|2021-04-26 03:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|259
1619409000000|2021-04-26 03:50:00|||||||||554
1619409300000|2021-04-26 03:55:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1018
1619409600000|2021-04-26 04:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|655
1619409900000|2021-04-26 04:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|832
1619410200000|2021-04-26 04:10:00|13234.8|13230.8|13235.6|13231.6|13235.6|13231.6|13234|13230|286
1619410500000|2021-04-26 04:15:00|||||||||7
1619410800000|2021-04-26 04:20:00|||||||||7
1619411100000|2021-04-26 04:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|452
1619411400000|2021-04-26 04:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|645
1619411700000|2021-04-26 04:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|271
1619412000000|2021-04-26 04:40:00|13234|13230|13234|13230|13234|13230|13234|13230|328
1619412300000|2021-04-26 04:45:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|2138
1619412600000|2021-04-26 04:50:00|13234|13230|13234|13230|13234|13230|13234|13230|337
1619412900000|2021-04-26 04:55:00|||||||||407
1619413200000|2021-04-26 05:00:00|||||||||137
1619413500000|2021-04-26 05:05:00|||||||||284
1619413800000|2021-04-26 05:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|861
1619414100000|2021-04-26 05:15:00|||||||||70
1619414400000|2021-04-26 05:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|155
1619414700000|2021-04-26 05:25:00|||||||||53
1619415000000|2021-04-26 05:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1113
1619415300000|2021-04-26 05:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|304
1619415600000|2021-04-26 05:40:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|473
1619415900000|2021-04-26 05:45:00|13236.4|13232.4|13235.6|13231.6|13237.2|13233.2|13234|13230|914
1619416200000|2021-04-26 05:50:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1655
1619416500000|2021-04-26 05:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|414
1619416800000|2021-04-26 06:00:00|13238.7|13234.7|13230.9|13226.9|13238.7|13234.7|13230.9|13226.9|2933
1619417100000|2021-04-26 06:05:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|3292
1619417400000|2021-04-26 06:10:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1259
1619417700000|2021-04-26 06:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1908
1619418000000|2021-04-26 06:20:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|799
1619418300000|2021-04-26 06:25:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1116
1619418600000|2021-04-26 06:30:00|||||||||1197
1619418900000|2021-04-26 06:35:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1392
1619419200000|2021-04-26 06:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1818
1619419500000|2021-04-26 06:45:00|13227.8|13223.8|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|2190
1619419800000|2021-04-26 06:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1498
1619420100000|2021-04-26 06:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|816
1619420400000|2021-04-26 07:00:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|3800
1619420700000|2021-04-26 07:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2753
1619421000000|2021-04-26 07:10:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|4763
1619421300000|2021-04-26 07:15:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|3024
1619421600000|2021-04-26 07:20:00|13237.2|13233.2|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|2182
1619421900000|2021-04-26 07:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2906
1619422200000|2021-04-26 07:30:00|13234|13230|13234|13230|13234|13230|13234|13230|958
1619422500000|2021-04-26 07:35:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|1408
1619422800000|2021-04-26 07:40:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|1243
1619423100000|2021-04-26 07:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2597
1619423400000|2021-04-26 07:50:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2857
1619423700000|2021-04-26 07:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|762
1619424000000|2021-04-26 08:00:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1076
1619424300000|2021-04-26 08:05:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|1917
1619424600000|2021-04-26 08:10:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|840
1619424900000|2021-04-26 08:15:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|659
1619425200000|2021-04-26 08:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1102
1619425500000|2021-04-26 08:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|852
1619425800000|2021-04-26 08:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|808
1619426100000|2021-04-26 08:35:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1016
1619426400000|2021-04-26 08:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|424
1619426700000|2021-04-26 08:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|193
1619427000000|2021-04-26 08:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1029
1619427300000|2021-04-26 08:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1193
1619427600000|2021-04-26 09:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1112
1619427900000|2021-04-26 09:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|305
1619428200000|2021-04-26 09:10:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|1370
1619428500000|2021-04-26 09:15:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|3563
1619428800000|2021-04-26 09:20:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|730
1619429100000|2021-04-26 09:25:00|13234|13230|13234|13230|13234|13230|13230.9|13226.9|3463
1619429400000|2021-04-26 09:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|869
1619429700000|2021-04-26 09:35:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1132
1619430000000|2021-04-26 09:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|225
1619430300000|2021-04-26 09:45:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|588
1619430600000|2021-04-26 09:50:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1154
1619430900000|2021-04-26 09:55:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|453
1619431200000|2021-04-26 10:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|837
1619431500000|2021-04-26 10:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|479
1619431800000|2021-04-26 10:10:00|13234|13230|13234|13230|13234|13230|13234|13230|1512
1619432100000|2021-04-26 10:15:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|1670
1619432400000|2021-04-26 10:20:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|896
1619432700000|2021-04-26 10:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|680
1619433000000|2021-04-26 10:30:00|13228.6|13224.6|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|860
1619433300000|2021-04-26 10:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|2482
1619433600000|2021-04-26 10:40:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|801
1619433900000|2021-04-26 10:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|348
1619434200000|2021-04-26 10:50:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|715
1619434500000|2021-04-26 10:55:00|||||||||285
1619434800000|2021-04-26 11:00:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|2490
1619435100000|2021-04-26 11:05:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2843
1619435400000|2021-04-26 11:10:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2433
1619435700000|2021-04-26 11:15:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1057
1619436000000|2021-04-26 11:20:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|2319
1619436300000|2021-04-26 11:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|5659
1619436600000|2021-04-26 11:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1679
1619436900000|2021-04-26 11:35:00|||||||||886
1619437200000|2021-04-26 11:40:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1366
1619437500000|2021-04-26 11:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|283
1619437800000|2021-04-26 11:50:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|845
1619438100000|2021-04-26 11:55:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2379
1619438400000|2021-04-26 12:00:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1614
1619438700000|2021-04-26 12:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2568
1619439000000|2021-04-26 12:10:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3970
1619439300000|2021-04-26 12:15:00|13220|13216|13220|13216|13223.1|13219.1|13220|13216|4157
1619439600000|2021-04-26 12:20:00|13221.5|13217.5|13227.8|13223.8|13227.8|13223.8|13221.5|13217.5|1846
1619439900000|2021-04-26 12:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3340
1619440200000|2021-04-26 12:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|8398
1619440500000|2021-04-26 12:35:00|13226.2|13222.2|13232.5|13228.5|13232.5|13228.5|13226.2|13222.2|4306
1619440800000|2021-04-26 12:40:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|5167
1619441100000|2021-04-26 12:45:00|13235.6|13231.6|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|8881
1619441400000|2021-04-26 12:50:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|8187
1619441700000|2021-04-26 12:55:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13234|13230|8418
1619442000000|2021-04-26 13:00:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|4293
1619442300000|2021-04-26 13:05:00|13237.2|13233.2|13241.8|13237.8|13243.4|13239.4|13237.2|13233.2|7171
1619442600000|2021-04-26 13:10:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|3037
1619442900000|2021-04-26 13:15:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2710
1619443200000|2021-04-26 13:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|4714
1619443500000|2021-04-26 13:25:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|7919
1619443800000|2021-04-26 13:30:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|7604
1619444100000|2021-04-26 13:35:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|11594
1619444400000|2021-04-26 13:40:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|4542
1619444700000|2021-04-26 13:45:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|4484
1619445000000|2021-04-26 13:50:00|||||||||2681
1619445300000|2021-04-26 13:55:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|5385
1619445600000|2021-04-26 14:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|2930
1619445900000|2021-04-26 14:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|2051
1619446200000|2021-04-26 14:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|9581
1619446500000|2021-04-26 14:15:00|||||||||8487
1619446800000|2021-04-26 14:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|4747
1619447100000|2021-04-26 14:25:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|6621
1619447400000|2021-04-26 14:30:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|6523
1619447700000|2021-04-26 14:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3253
1619448000000|2021-04-26 14:40:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|3956
1619448300000|2021-04-26 14:45:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1053
1619448600000|2021-04-26 14:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|2610
1619448900000|2021-04-26 14:55:00|13245|13241|13245|13241|13245|13241|13245|13241|2255
1619449200000|2021-04-26 15:00:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|8345
1619449500000|2021-04-26 15:05:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|4045
1619449800000|2021-04-26 15:10:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|3577
1619450100000|2021-04-26 15:15:00|||||||||1059
1619450400000|2021-04-26 15:20:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|7200
1619450700000|2021-04-26 15:25:00|||||||||571
1619451000000|2021-04-26 15:30:00|13243.4|13239.4|13238.7|13234.7|13245|13241|13237.2|13233.2|12234
1619451300000|2021-04-26 15:35:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|6109
1619451600000|2021-04-26 15:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|6939
1619451900000|2021-04-26 15:45:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|2214
1619452200000|2021-04-26 15:50:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|3905
1619452500000|2021-04-26 15:55:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|889
1619452800000|2021-04-26 16:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2699
1619453100000|2021-04-26 16:05:00|||||||||1058
1619453400000|2021-04-26 16:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1624
1619453700000|2021-04-26 16:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|2316
1619454000000|2021-04-26 16:20:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1021
1619454300000|2021-04-26 16:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|766
1619454600000|2021-04-26 16:30:00|||||||||486
1619454900000|2021-04-26 16:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1310
1619455200000|2021-04-26 16:40:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1845
1619455500000|2021-04-26 16:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2925
1619455800000|2021-04-26 16:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2737
1619456100000|2021-04-26 16:55:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|2395
1619456400000|2021-04-26 17:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|8137
1619456700000|2021-04-26 17:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|3933
1619457000000|2021-04-26 17:10:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1618
1619457300000|2021-04-26 17:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2351
1619457600000|2021-04-26 17:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2742
1619457900000|2021-04-26 17:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4120
1619458200000|2021-04-26 17:30:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2870
1619458500000|2021-04-26 17:35:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2900
1619458800000|2021-04-26 17:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3831
1619459100000|2021-04-26 17:45:00|||||||||938
1619459400000|2021-04-26 17:50:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3056
1619459700000|2021-04-26 17:55:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2170
1619460000000|2021-04-26 18:00:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|438
1619460300000|2021-04-26 18:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|442
1619460600000|2021-04-26 18:10:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|572
1619460900000|2021-04-26 18:15:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2182
1619461200000|2021-04-26 18:20:00|||||||||591
1619461500000|2021-04-26 18:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2508
1619461800000|2021-04-26 18:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|338
1619462100000|2021-04-26 18:35:00|||||||||644
1619462400000|2021-04-26 18:40:00|||||||||1161
1619462700000|2021-04-26 18:45:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2579
1619463000000|2021-04-26 18:50:00|||||||||342
1619463300000|2021-04-26 18:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|6763
1619463600000|2021-04-26 19:00:00|||||||||7046
1619463900000|2021-04-26 19:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|6736
1619464200000|2021-04-26 19:10:00|||||||||638
1619464500000|2021-04-26 19:15:00|||||||||1178
1619464800000|2021-04-26 19:20:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|2457
1619465100000|2021-04-26 19:25:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1347
1619465400000|2021-04-26 19:30:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|5034
1619465700000|2021-04-26 19:35:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|488
1619466000000|2021-04-26 19:40:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2015
1619466300000|2021-04-26 19:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|676
1619466600000|2021-04-26 19:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1791
1619466900000|2021-04-26 19:55:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3640
1619467200000|2021-04-26 20:00:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3749
1619467500000|2021-04-26 20:05:00|||||||||826
1619467800000|2021-04-26 20:10:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1632
1619468100000|2021-04-26 20:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|453
1619468400000|2021-04-26 20:20:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|2243
1619468700000|2021-04-26 20:25:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|849
1619469000000|2021-04-26 20:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|993
1619469300000|2021-04-26 20:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2510
1619469600000|2021-04-26 20:40:00|||||||||2872
1619469900000|2021-04-26 20:45:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1934
1619470200000|2021-04-26 20:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|874
1619470500000|2021-04-26 20:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|2530
1619474400000|2021-04-26 22:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|742
1619474700000|2021-04-26 22:05:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|362
1619475000000|2021-04-26 22:10:00|||||||||63
1619475300000|2021-04-26 22:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|254
1619475600000|2021-04-26 22:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|436
1619475900000|2021-04-26 22:25:00|||||||||5
1619476200000|2021-04-26 22:30:00|||||||||48
1619476500000|2021-04-26 22:35:00|||||||||274
1619476800000|2021-04-26 22:40:00|||||||||176
1619477100000|2021-04-26 22:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|420
1619477400000|2021-04-26 22:50:00|||||||||13
1619477700000|2021-04-26 22:55:00|||||||||24
1619478000000|2021-04-26 23:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1123
1619478300000|2021-04-26 23:05:00|||||||||407
1619478600000|2021-04-26 23:10:00|||||||||95
1619478900000|2021-04-26 23:15:00|||||||||48
1619479200000|2021-04-26 23:20:00|||||||||201
1619479500000|2021-04-26 23:25:00|||||||||46
1619479800000|2021-04-26 23:30:00|||||||||17
1619480100000|2021-04-26 23:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1007
1619480400000|2021-04-26 23:40:00|||||||||444
1619480700000|2021-04-26 23:45:00|||||||||181
1619481000000|2021-04-26 23:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|53
1619481300000|2021-04-26 23:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1369
1619481600000|2021-04-27 00:00:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|378
1619481900000|2021-04-27 00:05:00|||||||||296
1619482200000|2021-04-27 00:10:00|||||||||154
1619482500000|2021-04-27 00:15:00|||||||||205
1619482800000|2021-04-27 00:20:00|13236.4|13232.4|13235.6|13231.6|13236.4|13232.4|13235.6|13231.6|412
1619483100000|2021-04-27 00:25:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|864
1619483400000|2021-04-27 00:30:00|||||||||120
1619483700000|2021-04-27 00:35:00|13234|13230|13234|13230|13234|13230|13234|13230|1266
1619484000000|2021-04-27 00:40:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1450
1619484300000|2021-04-27 00:45:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|913
1619484600000|2021-04-27 00:50:00|||||||||277
1619484900000|2021-04-27 00:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1511
1619485200000|2021-04-27 01:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|687
1619485500000|2021-04-27 01:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|446
1619485800000|2021-04-27 01:10:00|13234.8|13230.8|13235.6|13231.6|13235.6|13231.6|13234|13230|842
1619486100000|2021-04-27 01:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|724
1619486400000|2021-04-27 01:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|574
1619486700000|2021-04-27 01:25:00|||||||||52
1619487000000|2021-04-27 01:30:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|389
1619487300000|2021-04-27 01:35:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1134
1619487600000|2021-04-27 01:40:00|||||||||297
1619487900000|2021-04-27 01:45:00|13234|13230|13234|13230|13234|13230|13234|13230|685
1619488200000|2021-04-27 01:50:00|||||||||118
1619488500000|2021-04-27 01:55:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|985
1619488800000|2021-04-27 02:00:00|||||||||303
1619489100000|2021-04-27 02:05:00|||||||||249
1619489400000|2021-04-27 02:10:00|||||||||19
1619489700000|2021-04-27 02:15:00|13233.3|13229.3|13234|13230|13234|13230|13233.3|13229.3|922
1619490000000|2021-04-27 02:20:00|||||||||191
1619490300000|2021-04-27 02:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1338
1619490600000|2021-04-27 02:30:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|784
1619490900000|2021-04-27 02:35:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1451
1619491200000|2021-04-27 02:40:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|241
1619491500000|2021-04-27 02:45:00|13234|13230|13233.3|13229.3|13234|13230|13232.5|13228.5|318
1619491800000|2021-04-27 02:50:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|371
1619492100000|2021-04-27 02:55:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|457
1619492400000|2021-04-27 03:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|3210
1619492700000|2021-04-27 03:05:00|||||||||217
1619493000000|2021-04-27 03:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|286
1619493300000|2021-04-27 03:15:00|||||||||252
1619493600000|2021-04-27 03:20:00|||||||||401
1619493900000|2021-04-27 03:25:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|966
1619494200000|2021-04-27 03:30:00|||||||||490
1619494500000|2021-04-27 03:35:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|623
1619494800000|2021-04-27 03:40:00|13231.7|13227.7|13232.5|13228.5|13232.5|13228.5|13231.7|13227.7|466
1619495100000|2021-04-27 03:45:00|||||||||41
1619495400000|2021-04-27 03:50:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|334
1619495700000|2021-04-27 03:55:00|||||||||322
1619496000000|2021-04-27 04:00:00|||||||||528
1619496300000|2021-04-27 04:05:00|||||||||10
1619496600000|2021-04-27 04:10:00|||||||||21
1619496900000|2021-04-27 04:15:00|||||||||169
1619497200000|2021-04-27 04:20:00|||||||||74
1619497500000|2021-04-27 04:25:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|960
1619497800000|2021-04-27 04:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1245
1619498100000|2021-04-27 04:35:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1624
1619498400000|2021-04-27 04:40:00|||||||||158
1619498700000|2021-04-27 04:45:00|||||||||14
1619499000000|2021-04-27 04:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|343
1619499300000|2021-04-27 04:55:00|||||||||42
1619499600000|2021-04-27 05:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|512
1619499900000|2021-04-27 05:05:00|||||||||8
1619500200000|2021-04-27 05:10:00|||||||||7
1619500500000|2021-04-27 05:15:00|||||||||59
1619500800000|2021-04-27 05:20:00|13234|13230|13234|13230|13234|13230|13234|13230|194
1619501100000|2021-04-27 05:25:00|||||||||166
1619501400000|2021-04-27 05:30:00|||||||||122
1619501700000|2021-04-27 05:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|778
1619502000000|2021-04-27 05:40:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|455
1619502300000|2021-04-27 05:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|116
1619502600000|2021-04-27 05:50:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|370
1619502900000|2021-04-27 05:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|234
1619503200000|2021-04-27 06:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1235
1619503500000|2021-04-27 06:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|367
1619503800000|2021-04-27 06:10:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|794
1619504100000|2021-04-27 06:15:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2000
1619504400000|2021-04-27 06:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|272
1619504700000|2021-04-27 06:25:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|1633
1619505000000|2021-04-27 06:30:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1339
1619505300000|2021-04-27 06:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1078
1619505600000|2021-04-27 06:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|484
1619505900000|2021-04-27 06:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1301
1619506200000|2021-04-27 06:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1559
1619506500000|2021-04-27 06:55:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2407
1619506800000|2021-04-27 07:00:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1821
1619507100000|2021-04-27 07:05:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1990
1619507400000|2021-04-27 07:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|700
1619507700000|2021-04-27 07:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1770
1619508000000|2021-04-27 07:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2326
1619508300000|2021-04-27 07:25:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|1452
1619508600000|2021-04-27 07:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|572
1619508900000|2021-04-27 07:35:00|||||||||607
1619509200000|2021-04-27 07:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|819
1619509500000|2021-04-27 07:45:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1322
1619509800000|2021-04-27 07:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|327
1619510100000|2021-04-27 07:55:00|||||||||1144
1619510400000|2021-04-27 08:00:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|3090
1619510700000|2021-04-27 08:05:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|5193
1619511000000|2021-04-27 08:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3151
1619511300000|2021-04-27 08:15:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2330
1619511600000|2021-04-27 08:20:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1513
1619511900000|2021-04-27 08:25:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2942
1619512200000|2021-04-27 08:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|709
1619512500000|2021-04-27 08:35:00|||||||||241
1619512800000|2021-04-27 08:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1187
1619513100000|2021-04-27 08:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1178
1619513400000|2021-04-27 08:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|384
1619513700000|2021-04-27 08:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3402
1619514000000|2021-04-27 09:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1266
1619514300000|2021-04-27 09:05:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1789
1619514600000|2021-04-27 09:10:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|595
1619514900000|2021-04-27 09:15:00|||||||||745
1619515200000|2021-04-27 09:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|802
1619515500000|2021-04-27 09:25:00|||||||||1131
1619515800000|2021-04-27 09:30:00|||||||||295
1619516100000|2021-04-27 09:35:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2686
1619516400000|2021-04-27 09:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|668
1619516700000|2021-04-27 09:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|3676
1619517000000|2021-04-27 09:50:00|13229.3|13225.3|13234|13230|13234|13230|13229.3|13225.3|3744
1619517300000|2021-04-27 09:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|763
1619517600000|2021-04-27 10:00:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|3809
1619517900000|2021-04-27 10:05:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|514
1619518200000|2021-04-27 10:10:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|3449
1619518500000|2021-04-27 10:15:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|1694
1619518800000|2021-04-27 10:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|815
1619519100000|2021-04-27 10:25:00|||||||||79
1619519400000|2021-04-27 10:30:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|878
1619519700000|2021-04-27 10:35:00|||||||||241
1619520000000|2021-04-27 10:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1171
1619520300000|2021-04-27 10:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|242
1619520600000|2021-04-27 10:50:00|||||||||184
1619520900000|2021-04-27 10:55:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|1517
1619521200000|2021-04-27 11:00:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1691
1619521500000|2021-04-27 11:05:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|1127
1619521800000|2021-04-27 11:10:00|||||||||308
1619522100000|2021-04-27 11:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1093
1619522400000|2021-04-27 11:20:00|||||||||416
1619522700000|2021-04-27 11:25:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|2520
1619523000000|2021-04-27 11:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2602
1619523300000|2021-04-27 11:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2390
1619523600000|2021-04-27 11:40:00|||||||||783
1619523900000|2021-04-27 11:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|516
1619524200000|2021-04-27 11:50:00|||||||||451
1619524500000|2021-04-27 11:55:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|5756
1619524800000|2021-04-27 12:00:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2045
1619525100000|2021-04-27 12:05:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|1488
1619525400000|2021-04-27 12:10:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|5453
1619525700000|2021-04-27 12:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|3795
1619526000000|2021-04-27 12:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1491
1619526300000|2021-04-27 12:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2599
1619526600000|2021-04-27 12:30:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|908
1619526900000|2021-04-27 12:35:00|||||||||834
1619527200000|2021-04-27 12:40:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|4346
1619527500000|2021-04-27 12:45:00|13234|13230|13237.2|13233.2|13238.7|13234.7|13234|13230|3844
1619527800000|2021-04-27 12:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|6367
1619528100000|2021-04-27 12:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2576
1619528400000|2021-04-27 13:00:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|922
1619528700000|2021-04-27 13:05:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|3375
1619529000000|2021-04-27 13:10:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5847
1619529300000|2021-04-27 13:15:00|13227.8|13223.8|13226.2|13222.2|13230.9|13226.9|13224.7|13220.7|10444
1619529600000|2021-04-27 13:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|3673
1619529900000|2021-04-27 13:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|5386
1619530200000|2021-04-27 13:30:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|8289
1619530500000|2021-04-27 13:35:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13224.7|13220.7|4746
1619530800000|2021-04-27 13:40:00|13227.8|13223.8|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|5270
1619531100000|2021-04-27 13:45:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|3621
1619531400000|2021-04-27 13:50:00|||||||||1309
1619531700000|2021-04-27 13:55:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|5479
1619532000000|2021-04-27 14:00:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|7035
1619532300000|2021-04-27 14:05:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3247
1619532600000|2021-04-27 14:10:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|3275
1619532900000|2021-04-27 14:15:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13227.8|13223.8|5129
1619533200000|2021-04-27 14:20:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|4409
1619533500000|2021-04-27 14:25:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|8766
1619533800000|2021-04-27 14:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1432
1619534100000|2021-04-27 14:35:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4008
1619534400000|2021-04-27 14:40:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|857
1619534700000|2021-04-27 14:45:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|1387
1619535000000|2021-04-27 14:50:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3148
1619535300000|2021-04-27 14:55:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1407
1619535600000|2021-04-27 15:00:00|||||||||202
1619535900000|2021-04-27 15:05:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3014
1619536200000|2021-04-27 15:10:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2212
1619536500000|2021-04-27 15:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1907
1619536800000|2021-04-27 15:20:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3587
1619537100000|2021-04-27 15:25:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|2755
1619537400000|2021-04-27 15:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|955
1619537700000|2021-04-27 15:35:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4012
1619538000000|2021-04-27 15:40:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2204
1619538300000|2021-04-27 15:45:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|4233
1619538600000|2021-04-27 15:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|4998
1619538900000|2021-04-27 15:55:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|3897
1619539200000|2021-04-27 16:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|5071
1619539500000|2021-04-27 16:05:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|6030
1619539800000|2021-04-27 16:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1095
1619540100000|2021-04-27 16:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|6209
1619540400000|2021-04-27 16:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1585
1619540700000|2021-04-27 16:25:00|||||||||1029
1619541000000|2021-04-27 16:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3734
1619541300000|2021-04-27 16:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1923
1619541600000|2021-04-27 16:40:00|13223.1|13219.1|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|5186
1619541900000|2021-04-27 16:45:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|3866
1619542200000|2021-04-27 16:50:00|13223.1|13219.1|13218.4|13214.4|13223.1|13219.1|13218.4|13214.4|6434
1619542500000|2021-04-27 16:55:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|9676
1619542800000|2021-04-27 17:00:00|13216.8|13212.8|13221.5|13217.5|13223.1|13219.1|13216.8|13212.8|12646
1619543100000|2021-04-27 17:05:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|5283
1619543400000|2021-04-27 17:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|4275
1619543700000|2021-04-27 17:15:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|4308
1619544000000|2021-04-27 17:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1433
1619544300000|2021-04-27 17:25:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1484
1619544600000|2021-04-27 17:30:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|4619
1619544900000|2021-04-27 17:35:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|1067
1619545200000|2021-04-27 17:40:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|3620
1619545500000|2021-04-27 17:45:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|6209
1619545800000|2021-04-27 17:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2555
1619546100000|2021-04-27 17:55:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|7248
1619546400000|2021-04-27 18:00:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|6500
1619546700000|2021-04-27 18:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2661
1619547000000|2021-04-27 18:10:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|8486
1619547300000|2021-04-27 18:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|3607
1619547600000|2021-04-27 18:20:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1649
1619547900000|2021-04-27 18:25:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2553
1619548200000|2021-04-27 18:30:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|7015
1619548500000|2021-04-27 18:35:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|4461
1619548800000|2021-04-27 18:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|2781
1619549100000|2021-04-27 18:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|3974
1619549400000|2021-04-27 18:50:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|6433
1619549700000|2021-04-27 18:55:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|16647
1619550000000|2021-04-27 19:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|5724
1619550300000|2021-04-27 19:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|3195
1619550600000|2021-04-27 19:10:00|13209|13205|13209|13205|13209|13205|13205.9|13201.9|3493
1619550900000|2021-04-27 19:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|3992
1619551200000|2021-04-27 19:20:00|||||||||754
1619551500000|2021-04-27 19:25:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|3610
1619551800000|2021-04-27 19:30:00|||||||||774
1619552100000|2021-04-27 19:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|5301
1619552400000|2021-04-27 19:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1549
1619552700000|2021-04-27 19:45:00|13209|13205|13204.3|13200.3|13209|13205|13204.3|13200.3|1419
1619553000000|2021-04-27 19:50:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13201.2|13197.2|5954
1619553300000|2021-04-27 19:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2507
1619553600000|2021-04-27 20:00:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|6300
1619553900000|2021-04-27 20:05:00|13204.3|13200.3|13199.7|13195.7|13204.3|13200.3|13199.7|13195.7|1847
1619554200000|2021-04-27 20:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1752
1619554500000|2021-04-27 20:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2117
1619554800000|2021-04-27 20:20:00|||||||||1771
1619555100000|2021-04-27 20:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2083
1619555400000|2021-04-27 20:30:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|2029
1619555700000|2021-04-27 20:35:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|784
1619556000000|2021-04-27 20:40:00|||||||||1013
1619556300000|2021-04-27 20:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|3403
1619556600000|2021-04-27 20:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3828
1619556900000|2021-04-27 20:55:00|13204.3|13200.3|13203.6|13199.6|13204.3|13200.3|13201.2|13197.2|3538
1619560800000|2021-04-27 22:00:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|878
1619561100000|2021-04-27 22:05:00|||||||||8
1619561400000|2021-04-27 22:10:00|||||||||312
1619561700000|2021-04-27 22:15:00|||||||||349
1619562000000|2021-04-27 22:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|60
1619562300000|2021-04-27 22:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|279
1619562600000|2021-04-27 22:30:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|563
1619562900000|2021-04-27 22:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|723
1619563200000|2021-04-27 22:40:00|||||||||324
1619563500000|2021-04-27 22:45:00|||||||||31
1619563800000|2021-04-27 22:50:00|||||||||38
1619564100000|2021-04-27 22:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|202
1619564400000|2021-04-27 23:00:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|440
1619564700000|2021-04-27 23:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|66
1619565000000|2021-04-27 23:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|890
1619565300000|2021-04-27 23:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|264
1619565600000|2021-04-27 23:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|589
1619565900000|2021-04-27 23:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|601
1619566200000|2021-04-27 23:30:00|||||||||9
1619566500000|2021-04-27 23:35:00|||||||||132
1619566800000|2021-04-27 23:40:00|||||||||231
1619567100000|2021-04-27 23:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|432
1619567400000|2021-04-27 23:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|327
1619567700000|2021-04-27 23:55:00|||||||||229
1619568000000|2021-04-28 00:00:00|||||||||330
1619568300000|2021-04-28 00:05:00|||||||||314
1619568600000|2021-04-28 00:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|960
1619568900000|2021-04-28 00:15:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|2621
1619569200000|2021-04-28 00:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|589
1619569500000|2021-04-28 00:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1286
1619569800000|2021-04-28 00:30:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|2236
1619570100000|2021-04-28 00:35:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|6366
1619570400000|2021-04-28 00:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1809
1619570700000|2021-04-28 00:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2412
1619571000000|2021-04-28 00:50:00|||||||||207
1619571300000|2021-04-28 00:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|498
1619571600000|2021-04-28 01:00:00|||||||||368
1619571900000|2021-04-28 01:05:00|||||||||136
1619572200000|2021-04-28 01:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1378
1619572500000|2021-04-28 01:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2896
1619572800000|2021-04-28 01:20:00|||||||||49
1619573100000|2021-04-28 01:25:00|||||||||535
1619573400000|2021-04-28 01:30:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|3602
1619573700000|2021-04-28 01:35:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1155
1619574000000|2021-04-28 01:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1315
1619574300000|2021-04-28 01:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|664
1619574600000|2021-04-28 01:50:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1510
1619574900000|2021-04-28 01:55:00|||||||||186
1619575200000|2021-04-28 02:00:00|||||||||138
1619575500000|2021-04-28 02:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|723
1619575800000|2021-04-28 02:10:00|||||||||605
1619576100000|2021-04-28 02:15:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1282
1619576400000|2021-04-28 02:20:00|||||||||587
1619576700000|2021-04-28 02:25:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|4289
1619577000000|2021-04-28 02:30:00|||||||||274
1619577300000|2021-04-28 02:35:00|||||||||39
1619577600000|2021-04-28 02:40:00|||||||||224
1619577900000|2021-04-28 02:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|836
1619578200000|2021-04-28 02:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|113
1619578500000|2021-04-28 02:55:00|||||||||32
1619578800000|2021-04-28 03:00:00|||||||||120
1619579100000|2021-04-28 03:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|433
1619579400000|2021-04-28 03:10:00|||||||||11
1619579700000|2021-04-28 03:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|254
1619580000000|2021-04-28 03:20:00|||||||||75
1619580300000|2021-04-28 03:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1120
1619580600000|2021-04-28 03:30:00|||||||||109
1619580900000|2021-04-28 03:35:00|||||||||531
1619581200000|2021-04-28 03:40:00|||||||||10
1619581500000|2021-04-28 03:45:00|||||||||28
1619581800000|2021-04-28 03:50:00|||||||||316
1619582100000|2021-04-28 03:55:00|||||||||27
1619582400000|2021-04-28 04:00:00|||||||||261
1619582700000|2021-04-28 04:05:00|||||||||25
1619583000000|2021-04-28 04:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|1833
1619583300000|2021-04-28 04:15:00|||||||||105
1619583600000|2021-04-28 04:20:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1353
1619583900000|2021-04-28 04:25:00|||||||||839
1619584200000|2021-04-28 04:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|712
1619584500000|2021-04-28 04:35:00|||||||||165
1619584800000|2021-04-28 04:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1359
1619585100000|2021-04-28 04:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|160
1619585400000|2021-04-28 04:50:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1357
1619585700000|2021-04-28 04:55:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|2056
1619586000000|2021-04-28 05:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2617
1619586300000|2021-04-28 05:05:00|||||||||407
1619586600000|2021-04-28 05:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1134
1619586900000|2021-04-28 05:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|2555
1619587200000|2021-04-28 05:20:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|848
1619587500000|2021-04-28 05:25:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|3172
1619587800000|2021-04-28 05:30:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4320
1619588100000|2021-04-28 05:35:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1263
1619588400000|2021-04-28 05:40:00|||||||||420
1619588700000|2021-04-28 05:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1063
1619589000000|2021-04-28 05:50:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|713
1619589300000|2021-04-28 05:55:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1866
1619589600000|2021-04-28 06:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|3929
1619589900000|2021-04-28 06:05:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1938
1619590200000|2021-04-28 06:10:00|13190.3|13186.3|13193.4|13189.4|13195|13191|13190.3|13186.3|3426
1619590500000|2021-04-28 06:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1046
1619590800000|2021-04-28 06:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|736
1619591100000|2021-04-28 06:25:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2494
1619591400000|2021-04-28 06:30:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2484
1619591700000|2021-04-28 06:35:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|3470
1619592000000|2021-04-28 06:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|817
1619592300000|2021-04-28 06:45:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|2035
1619592600000|2021-04-28 06:50:00|13191.8|13187.8|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|2218
1619592900000|2021-04-28 06:55:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|3128
1619593200000|2021-04-28 07:00:00|13195|13191|13190.3|13186.3|13195|13191|13187.2|13183.2|2995
1619593500000|2021-04-28 07:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3494
1619593800000|2021-04-28 07:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3248
1619594100000|2021-04-28 07:15:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1782
1619594400000|2021-04-28 07:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|3333
1619594700000|2021-04-28 07:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|2151
1619595000000|2021-04-28 07:30:00|13184|13180|13190.3|13186.3|13190.3|13186.3|13184|13180|3158
1619595300000|2021-04-28 07:35:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|2870
1619595600000|2021-04-28 07:40:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3787
1619595900000|2021-04-28 07:45:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2192
1619596200000|2021-04-28 07:50:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1448
1619596500000|2021-04-28 07:55:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1464
1619596800000|2021-04-28 08:00:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|6790
1619597100000|2021-04-28 08:05:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2827
1619597400000|2021-04-28 08:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1430
1619597700000|2021-04-28 08:15:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|572
1619598000000|2021-04-28 08:20:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2046
1619598300000|2021-04-28 08:25:00|13189.5|13185.5|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1665
1619598600000|2021-04-28 08:30:00|13189.5|13185.5|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3746
1619598900000|2021-04-28 08:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1577
1619599200000|2021-04-28 08:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2121
1619599500000|2021-04-28 08:45:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1773
1619599800000|2021-04-28 08:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|7684
1619600100000|2021-04-28 08:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1462
1619600400000|2021-04-28 09:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2562
1619600700000|2021-04-28 09:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1776
1619601000000|2021-04-28 09:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|829
1619601300000|2021-04-28 09:15:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|519
1619601600000|2021-04-28 09:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1652
1619601900000|2021-04-28 09:25:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1397
1619602200000|2021-04-28 09:30:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|925
1619602500000|2021-04-28 09:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|7295
1619602800000|2021-04-28 09:40:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|1399
1619603100000|2021-04-28 09:45:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13182.5|13178.5|10063
1619603400000|2021-04-28 09:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1166
1619603700000|2021-04-28 09:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|493
1619604000000|2021-04-28 10:00:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1192
1619604300000|2021-04-28 10:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1425
1619604600000|2021-04-28 10:10:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2619
1619604900000|2021-04-28 10:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1590
1619605200000|2021-04-28 10:20:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|984
1619605500000|2021-04-28 10:25:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1061
1619605800000|2021-04-28 10:30:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3463
1619606100000|2021-04-28 10:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1414
1619606400000|2021-04-28 10:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|5932
1619606700000|2021-04-28 10:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3536
1619607000000|2021-04-28 10:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|300
1619607300000|2021-04-28 10:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1788
1619607600000|2021-04-28 11:00:00|||||||||958
1619607900000|2021-04-28 11:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1882
1619608200000|2021-04-28 11:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1254
1619608500000|2021-04-28 11:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|5450
1619608800000|2021-04-28 11:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1008
1619609100000|2021-04-28 11:25:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1003
1619609400000|2021-04-28 11:30:00|13191.1|13187.1|13195|13191|13195|13191|13191.1|13187.1|3552
1619609700000|2021-04-28 11:35:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|6709
1619610000000|2021-04-28 11:40:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|4717
1619610300000|2021-04-28 11:45:00|13195|13191|13195|13191|13195|13191|13195|13191|1623
1619610600000|2021-04-28 11:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|559
1619610900000|2021-04-28 11:55:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2309
1619611200000|2021-04-28 12:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1845
1619611500000|2021-04-28 12:05:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|5815
1619611800000|2021-04-28 12:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2095
1619612100000|2021-04-28 12:15:00|13195|13191|13191.8|13187.8|13195|13191|13190.3|13186.3|3950
1619612400000|2021-04-28 12:20:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2142
1619612700000|2021-04-28 12:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1557
1619613000000|2021-04-28 12:30:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|4452
1619613300000|2021-04-28 12:35:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|2330
1619613600000|2021-04-28 12:40:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|5854
1619613900000|2021-04-28 12:45:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|4360
1619614200000|2021-04-28 12:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2890
1619614500000|2021-04-28 12:55:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1621
1619614800000|2021-04-28 13:00:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|5415
1619615100000|2021-04-28 13:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6457
1619615400000|2021-04-28 13:10:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13195|13191|2545
1619615700000|2021-04-28 13:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2943
1619616000000|2021-04-28 13:20:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2608
1619616300000|2021-04-28 13:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2700
1619616600000|2021-04-28 13:30:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|8016
1619616900000|2021-04-28 13:35:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|5385
1619617200000|2021-04-28 13:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2728
1619617500000|2021-04-28 13:45:00|13201.2|13197.2|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|2921
1619617800000|2021-04-28 13:50:00|||||||||2336
1619618100000|2021-04-28 13:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2652
1619618400000|2021-04-28 14:00:00|13202.8|13198.8|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|6156
1619618700000|2021-04-28 14:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4340
1619619000000|2021-04-28 14:10:00|13199.7|13195.7|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|6545
1619619300000|2021-04-28 14:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3551
1619619600000|2021-04-28 14:20:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|8053
1619619900000|2021-04-28 14:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|7048
1619620200000|2021-04-28 14:30:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13196.5|13192.5|9170
1619620500000|2021-04-28 14:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|3642
1619620800000|2021-04-28 14:40:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|3298
1619621100000|2021-04-28 14:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|3048
1619621400000|2021-04-28 14:50:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|5001
1619621700000|2021-04-28 14:55:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|3435
1619622000000|2021-04-28 15:00:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|7164
1619622300000|2021-04-28 15:05:00|13195.8|13191.8|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3354
1619622600000|2021-04-28 15:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|5249
1619622900000|2021-04-28 15:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2916
1619623200000|2021-04-28 15:20:00|13195|13191|13195|13191|13195|13191|13195|13191|1710
1619623500000|2021-04-28 15:25:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1410
1619623800000|2021-04-28 15:30:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2237
1619624100000|2021-04-28 15:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1265
1619624400000|2021-04-28 15:40:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3023
1619624700000|2021-04-28 15:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|2575
1619625000000|2021-04-28 15:50:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2842
1619625300000|2021-04-28 15:55:00|||||||||670
1619625600000|2021-04-28 16:00:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2547
1619625900000|2021-04-28 16:05:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|4763
1619626200000|2021-04-28 16:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2404
1619626500000|2021-04-28 16:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|805
1619626800000|2021-04-28 16:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2066
1619627100000|2021-04-28 16:25:00|||||||||1203
1619627400000|2021-04-28 16:30:00|||||||||1011
1619627700000|2021-04-28 16:35:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1394
1619628000000|2021-04-28 16:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|658
1619628300000|2021-04-28 16:45:00|||||||||209
1619628600000|2021-04-28 16:50:00|||||||||671
1619628900000|2021-04-28 16:55:00|||||||||2129
1619629200000|2021-04-28 17:00:00|||||||||914
1619629500000|2021-04-28 17:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1145
1619629800000|2021-04-28 17:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|3616
1619630100000|2021-04-28 17:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1391
1619630400000|2021-04-28 17:20:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|838
1619630700000|2021-04-28 17:25:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3223
1619631000000|2021-04-28 17:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|2382
1619631300000|2021-04-28 17:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1139
1619631600000|2021-04-28 17:40:00|||||||||990
1619631900000|2021-04-28 17:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2825
1619632200000|2021-04-28 17:50:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3433
1619632500000|2021-04-28 17:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4145
1619632800000|2021-04-28 18:00:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13174.7|13170.7|20736
1619633100000|2021-04-28 18:05:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|8198
1619633400000|2021-04-28 18:10:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13182.5|13178.5|10765
1619633700000|2021-04-28 18:15:00|13187.2|13183.2|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|6103
1619634000000|2021-04-28 18:20:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|1784
1619634300000|2021-04-28 18:25:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3097
1619634600000|2021-04-28 18:30:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|2779
1619634900000|2021-04-28 18:35:00|13191.8|13187.8|13209|13205|13210.6|13206.6|13191.8|13187.8|23635
1619635200000|2021-04-28 18:40:00|13207.5|13203.5|13212.2|13208.2|13218.4|13214.4|13207.5|13203.5|16047
1619635500000|2021-04-28 18:45:00|13213.7|13209.7|13209|13205|13215.3|13211.3|13207.5|13203.5|9442
1619635800000|2021-04-28 18:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13204.3|13200.3|3455
1619636100000|2021-04-28 18:55:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13204.3|13200.3|9126
1619636400000|2021-04-28 19:00:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|2777
1619636700000|2021-04-28 19:05:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13209|13205|3489
1619637000000|2021-04-28 19:10:00|13215.3|13211.3|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|8986
1619637300000|2021-04-28 19:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|4421
1619637600000|2021-04-28 19:20:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5339
1619637900000|2021-04-28 19:25:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1622
1619638200000|2021-04-28 19:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2063
1619638500000|2021-04-28 19:35:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|3277
1619638800000|2021-04-28 19:40:00|13212.2|13208.2|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|3491
1619639100000|2021-04-28 19:45:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|12345
1619639400000|2021-04-28 19:50:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2450
1619639700000|2021-04-28 19:55:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|3491
1619640000000|2021-04-28 20:00:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|2864
1619640300000|2021-04-28 20:05:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2180
1619640600000|2021-04-28 20:10:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|2966
1619640900000|2021-04-28 20:15:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1225
1619641200000|2021-04-28 20:20:00|13216.8|13212.8|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|1313
1619641500000|2021-04-28 20:25:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1747
1619641800000|2021-04-28 20:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1719
1619642100000|2021-04-28 20:35:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|1153
1619642400000|2021-04-28 20:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1861
1619642700000|2021-04-28 20:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1298
1619643000000|2021-04-28 20:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1108
1619643300000|2021-04-28 20:55:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1804
1619647200000|2021-04-28 22:00:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|33
1619647500000|2021-04-28 22:05:00|||||||||64
1619647800000|2021-04-28 22:10:00|||||||||14
1619648100000|2021-04-28 22:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|262
1619648400000|2021-04-28 22:20:00|||||||||34
1619648700000|2021-04-28 22:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1055
1619649000000|2021-04-28 22:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|889
1619649300000|2021-04-28 22:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|257
1619649600000|2021-04-28 22:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|756
1619649900000|2021-04-28 22:45:00|||||||||36
1619650200000|2021-04-28 22:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|618
1619650500000|2021-04-28 22:55:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1027
1619650800000|2021-04-28 23:00:00|||||||||116
1619651100000|2021-04-28 23:05:00|||||||||112
1619651400000|2021-04-28 23:10:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|641
1619651700000|2021-04-28 23:15:00|||||||||107
1619652000000|2021-04-28 23:20:00|||||||||91
1619652300000|2021-04-28 23:25:00|||||||||31
1619652600000|2021-04-28 23:30:00|||||||||127
1619652900000|2021-04-28 23:35:00|||||||||132
1619653200000|2021-04-28 23:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|397
1619653500000|2021-04-28 23:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|63
1619653800000|2021-04-28 23:50:00|||||||||21
1619654100000|2021-04-28 23:55:00|||||||||72
1619654400000|2021-04-29 00:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|846
1619654700000|2021-04-29 00:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|466
1619655000000|2021-04-29 00:10:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|800
1619655300000|2021-04-29 00:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|348
1619655600000|2021-04-29 00:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|468
1619655900000|2021-04-29 00:25:00|||||||||39
1619656200000|2021-04-29 00:30:00|||||||||318
1619656500000|2021-04-29 00:35:00|||||||||63
1619656800000|2021-04-29 00:40:00|||||||||103
1619657100000|2021-04-29 00:45:00|||||||||24
1619657400000|2021-04-29 00:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1809
1619657700000|2021-04-29 00:55:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1800
1619658000000|2021-04-29 01:00:00|||||||||302
1619658300000|2021-04-29 01:05:00|13209|13205|13209|13205|13209|13205|13209|13205|848
1619658600000|2021-04-29 01:10:00|||||||||618
1619658900000|2021-04-29 01:15:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|1822
1619659200000|2021-04-29 01:20:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|659
1619659500000|2021-04-29 01:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|951
1619659800000|2021-04-29 01:30:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|841
1619660100000|2021-04-29 01:35:00|||||||||230
1619660400000|2021-04-29 01:40:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|530
1619660700000|2021-04-29 01:45:00|||||||||312
1619661000000|2021-04-29 01:50:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|628
1619661300000|2021-04-29 01:55:00|||||||||193
1619661600000|2021-04-29 02:00:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|788
1619661900000|2021-04-29 02:05:00|||||||||198
1619662200000|2021-04-29 02:10:00|||||||||46
1619662500000|2021-04-29 02:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|576
1619662800000|2021-04-29 02:20:00|||||||||117
1619663100000|2021-04-29 02:25:00|||||||||286
1619663400000|2021-04-29 02:30:00|||||||||70
1619663700000|2021-04-29 02:35:00|||||||||42
1619664000000|2021-04-29 02:40:00|||||||||554
1619664300000|2021-04-29 02:45:00|||||||||36
1619664600000|2021-04-29 02:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|199
1619664900000|2021-04-29 02:55:00|||||||||507
1619665200000|2021-04-29 03:00:00|||||||||45
1619665500000|2021-04-29 03:05:00|||||||||116
1619665800000|2021-04-29 03:10:00|||||||||120
1619666100000|2021-04-29 03:15:00|||||||||168
1619666400000|2021-04-29 03:20:00|||||||||81
1619666700000|2021-04-29 03:25:00|||||||||125
1619667000000|2021-04-29 03:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|654
1619667300000|2021-04-29 03:35:00|||||||||29
1619667600000|2021-04-29 03:40:00|||||||||422
1619667900000|2021-04-29 03:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|365
1619668200000|2021-04-29 03:50:00|||||||||311
1619668500000|2021-04-29 03:55:00|||||||||97
1619668800000|2021-04-29 04:00:00|||||||||106
1619669100000|2021-04-29 04:05:00|||||||||75
1619669400000|2021-04-29 04:10:00|||||||||619
1619669700000|2021-04-29 04:15:00|||||||||184
1619670000000|2021-04-29 04:20:00|||||||||12
1619670300000|2021-04-29 04:25:00|||||||||306
1619670600000|2021-04-29 04:30:00|||||||||303
1619670900000|2021-04-29 04:35:00|||||||||443
1619671200000|2021-04-29 04:40:00|||||||||81
1619671500000|2021-04-29 04:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1064
1619671800000|2021-04-29 04:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|837
1619672100000|2021-04-29 04:55:00|||||||||29
1619672400000|2021-04-29 05:00:00|13206.7|13202.7|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|666
1619672700000|2021-04-29 05:05:00|||||||||347
1619673000000|2021-04-29 05:10:00|||||||||252
1619673300000|2021-04-29 05:15:00|13209|13205|13209|13205|13209|13205|13209|13205|1180
1619673600000|2021-04-29 05:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|73
1619673900000|2021-04-29 05:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|232
1619674200000|2021-04-29 05:30:00|||||||||1167
1619674500000|2021-04-29 05:35:00|||||||||156
1619674800000|2021-04-29 05:40:00|||||||||68
1619675100000|2021-04-29 05:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|970
1619675400000|2021-04-29 05:50:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|5916
1619675700000|2021-04-29 05:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1861
1619676000000|2021-04-29 06:00:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13195|13191|3510
1619676300000|2021-04-29 06:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1148
1619676600000|2021-04-29 06:10:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|3623
1619676900000|2021-04-29 06:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1163
1619677200000|2021-04-29 06:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|947
1619677500000|2021-04-29 06:25:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|3644
1619677800000|2021-04-29 06:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|452
1619678100000|2021-04-29 06:35:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|1433
1619678400000|2021-04-29 06:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|3560
1619678700000|2021-04-29 06:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2196
1619679000000|2021-04-29 06:50:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|628
1619679300000|2021-04-29 06:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|820
1619679600000|2021-04-29 07:00:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2091
1619679900000|2021-04-29 07:05:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1498
1619680200000|2021-04-29 07:10:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|1118
1619680500000|2021-04-29 07:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1614
1619680800000|2021-04-29 07:20:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|4429
1619681100000|2021-04-29 07:25:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|716
1619681400000|2021-04-29 07:30:00|13191.8|13187.8|13187.2|13183.2|13193.4|13189.4|13187.2|13183.2|3071
1619681700000|2021-04-29 07:35:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3308
1619682000000|2021-04-29 07:40:00|13184|13180|13184|13180|13187.2|13183.2|13184|13180|3399
1619682300000|2021-04-29 07:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2548
1619682600000|2021-04-29 07:50:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2025
1619682900000|2021-04-29 07:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2459
1619683200000|2021-04-29 08:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1905
1619683500000|2021-04-29 08:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1426
1619683800000|2021-04-29 08:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|599
1619684100000|2021-04-29 08:15:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|2134
1619684400000|2021-04-29 08:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|627
1619684700000|2021-04-29 08:25:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1342
1619685000000|2021-04-29 08:30:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|919
1619685300000|2021-04-29 08:35:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|409
1619685600000|2021-04-29 08:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2675
1619685900000|2021-04-29 08:45:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1033
1619686200000|2021-04-29 08:50:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1067
1619686500000|2021-04-29 08:55:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1441
1619686800000|2021-04-29 09:00:00|||||||||219
1619687100000|2021-04-29 09:05:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1233
1619687400000|2021-04-29 09:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|499
1619687700000|2021-04-29 09:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|437
1619688000000|2021-04-29 09:20:00|||||||||1102
1619688300000|2021-04-29 09:25:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|805
1619688600000|2021-04-29 09:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|1972
1619688900000|2021-04-29 09:35:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|972
1619689200000|2021-04-29 09:40:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2562
1619689500000|2021-04-29 09:45:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|657
1619689800000|2021-04-29 09:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1210
1619690100000|2021-04-29 09:55:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1064
1619690400000|2021-04-29 10:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2293
1619690700000|2021-04-29 10:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2090
1619691000000|2021-04-29 10:10:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2405
1619691300000|2021-04-29 10:15:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1993
1619691600000|2021-04-29 10:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1554
1619691900000|2021-04-29 10:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2201
1619692200000|2021-04-29 10:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|1114
1619692500000|2021-04-29 10:35:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1685
1619692800000|2021-04-29 10:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|4080
1619693100000|2021-04-29 10:45:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3165
1619693400000|2021-04-29 10:50:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1306
1619693700000|2021-04-29 10:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2767
1619694000000|2021-04-29 11:00:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|5701
1619694300000|2021-04-29 11:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|539
1619694600000|2021-04-29 11:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2472
1619694900000|2021-04-29 11:15:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|2255
1619695200000|2021-04-29 11:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2882
1619695500000|2021-04-29 11:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|493
1619695800000|2021-04-29 11:30:00|||||||||1511
1619696100000|2021-04-29 11:35:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|2209
1619696400000|2021-04-29 11:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|4204
1619696700000|2021-04-29 11:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1902
1619697000000|2021-04-29 11:50:00|||||||||901
1619697300000|2021-04-29 11:55:00|13185.6|13181.6|13180.9|13176.9|13187.2|13183.2|13180.9|13176.9|8166
1619697600000|2021-04-29 12:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2999
1619697900000|2021-04-29 12:05:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|4157
1619698200000|2021-04-29 12:10:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|2980
1619698500000|2021-04-29 12:15:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|10548
1619698800000|2021-04-29 12:20:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|6872
1619699100000|2021-04-29 12:25:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|6031
1619699400000|2021-04-29 12:30:00|13175.4|13171.4|13182.5|13178.5|13184|13180|13174.7|13170.7|18933
1619699700000|2021-04-29 12:35:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|5635
1619700000000|2021-04-29 12:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|3287
1619700300000|2021-04-29 12:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|3156
1619700600000|2021-04-29 12:50:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|4791
1619700900000|2021-04-29 12:55:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|3015
1619701200000|2021-04-29 13:00:00|13187.2|13183.2|13182.5|13178.5|13187.2|13183.2|13182.5|13178.5|5411
1619701500000|2021-04-29 13:05:00|13180.9|13176.9|13166.8|13162.8|13182.5|13178.5|13165.3|13161.3|26590
1619701800000|2021-04-29 13:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|12646
1619702100000|2021-04-29 13:15:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|8130
1619702400000|2021-04-29 13:20:00|13163.7|13159.7|13170|13166|13171.5|13167.5|13163.7|13159.7|10096
1619702700000|2021-04-29 13:25:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|6312
1619703000000|2021-04-29 13:30:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|11177
1619703300000|2021-04-29 13:35:00|13168.4|13164.4|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|6933
1619703600000|2021-04-29 13:40:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5400
1619703900000|2021-04-29 13:45:00|13170|13166|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|4537
1619704200000|2021-04-29 13:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13160.6|13156.6|10882
1619704500000|2021-04-29 13:55:00|13166.8|13162.8|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|8269
1619704800000|2021-04-29 14:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|7112
1619705100000|2021-04-29 14:05:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|5602
1619705400000|2021-04-29 14:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3903
1619705700000|2021-04-29 14:15:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|6264
1619706000000|2021-04-29 14:20:00|13170|13166|13168.4|13164.4|13170|13166|13165.3|13161.3|10401
1619706300000|2021-04-29 14:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|7045
1619706600000|2021-04-29 14:30:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|6251
1619706900000|2021-04-29 14:35:00|13170|13166|13173.1|13169.1|13174.7|13170.7|13170|13166|7799
1619707200000|2021-04-29 14:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3803
1619707500000|2021-04-29 14:45:00|13173.1|13169.1|13177.8|13173.8|13179.3|13175.3|13173.1|13169.1|4387
1619707800000|2021-04-29 14:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3342
1619708100000|2021-04-29 14:55:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|9159
1619708400000|2021-04-29 15:00:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|8673
1619708700000|2021-04-29 15:05:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|3977
1619709000000|2021-04-29 15:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3192
1619709300000|2021-04-29 15:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|849
1619709600000|2021-04-29 15:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|5366
1619709900000|2021-04-29 15:25:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1391
1619710200000|2021-04-29 15:30:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1884
1619710500000|2021-04-29 15:35:00|||||||||2960
1619710800000|2021-04-29 15:40:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|2164
1619711100000|2021-04-29 15:45:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|5785
1619711400000|2021-04-29 15:50:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|3263
1619711700000|2021-04-29 15:55:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|4385
1619712000000|2021-04-29 16:00:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|3234
1619712300000|2021-04-29 16:05:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|8646
1619712600000|2021-04-29 16:10:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|5086
1619712900000|2021-04-29 16:15:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|5330
1619713200000|2021-04-29 16:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2719
1619713500000|2021-04-29 16:25:00|13190.3|13186.3|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|4442
1619713800000|2021-04-29 16:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1336
1619714100000|2021-04-29 16:35:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|3536
1619714400000|2021-04-29 16:40:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1359
1619714700000|2021-04-29 16:45:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1080
1619715000000|2021-04-29 16:50:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2483
1619715300000|2021-04-29 16:55:00|||||||||2169
1619715600000|2021-04-29 17:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2207
1619715900000|2021-04-29 17:05:00|||||||||467
1619716200000|2021-04-29 17:10:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|740
1619716500000|2021-04-29 17:15:00|||||||||522
1619716800000|2021-04-29 17:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|6378
1619717100000|2021-04-29 17:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3301
1619717400000|2021-04-29 17:30:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2219
1619717700000|2021-04-29 17:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|203
1619718000000|2021-04-29 17:40:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1812
1619718300000|2021-04-29 17:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1300
1619718600000|2021-04-29 17:50:00|||||||||1035
1619718900000|2021-04-29 17:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2445
1619719200000|2021-04-29 18:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|2199
1619719500000|2021-04-29 18:05:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1578
1619719800000|2021-04-29 18:10:00|13195|13191|13195|13191|13195|13191|13195|13191|2364
1619720100000|2021-04-29 18:15:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|4708
1619720400000|2021-04-29 18:20:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1257
1619720700000|2021-04-29 18:25:00|||||||||519
1619721000000|2021-04-29 18:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1310
1619721300000|2021-04-29 18:35:00|||||||||665
1619721600000|2021-04-29 18:40:00|||||||||454
1619721900000|2021-04-29 18:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2552
1619722200000|2021-04-29 18:50:00|||||||||3886
1619722500000|2021-04-29 18:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|9873
1619722800000|2021-04-29 19:00:00|||||||||5077
1619723100000|2021-04-29 19:05:00|||||||||2227
1619723400000|2021-04-29 19:10:00|||||||||3253
1619723700000|2021-04-29 19:15:00|||||||||761
1619724000000|2021-04-29 19:20:00|||||||||422
1619724300000|2021-04-29 19:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1989
1619724600000|2021-04-29 19:30:00|||||||||2707
1619724900000|2021-04-29 19:35:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2165
1619725200000|2021-04-29 19:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|3427
1619725500000|2021-04-29 19:45:00|||||||||314
1619725800000|2021-04-29 19:50:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2545
1619726100000|2021-04-29 19:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1510
1619726400000|2021-04-29 20:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|3273
1619726700000|2021-04-29 20:05:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|2256
1619727000000|2021-04-29 20:10:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1940
1619727300000|2021-04-29 20:15:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2675
1619727600000|2021-04-29 20:20:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2254
1619727900000|2021-04-29 20:25:00|||||||||2362
1619728200000|2021-04-29 20:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1064
1619728500000|2021-04-29 20:35:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1142
1619728800000|2021-04-29 20:40:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2149
1619729100000|2021-04-29 20:45:00|||||||||645
1619729400000|2021-04-29 20:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|952
1619729700000|2021-04-29 20:55:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|5170
1619733600000|2021-04-29 22:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1245
1619733900000|2021-04-29 22:05:00|||||||||56
1619734200000|2021-04-29 22:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|98
1619734500000|2021-04-29 22:15:00|||||||||73
1619734800000|2021-04-29 22:20:00|||||||||46
1619735100000|2021-04-29 22:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|164
1619735400000|2021-04-29 22:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|185
1619735700000|2021-04-29 22:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|156
1619736000000|2021-04-29 22:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|864
1619736300000|2021-04-29 22:45:00|||||||||324
1619736600000|2021-04-29 22:50:00|||||||||12
1619736900000|2021-04-29 22:55:00|||||||||91
1619737200000|2021-04-29 23:00:00|||||||||33
1619737500000|2021-04-29 23:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|535
1619737800000|2021-04-29 23:10:00|||||||||37
1619738100000|2021-04-29 23:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1091
1619738400000|2021-04-29 23:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|412
1619738700000|2021-04-29 23:25:00|||||||||4
1619739000000|2021-04-29 23:30:00|||||||||312
1619739300000|2021-04-29 23:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|638
1619739600000|2021-04-29 23:40:00|||||||||905
1619739900000|2021-04-29 23:45:00|||||||||56
1619740200000|2021-04-29 23:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|289
1619740500000|2021-04-29 23:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|357
1619740800000|2021-04-30 00:00:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1293
1619741100000|2021-04-30 00:05:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13191.8|13187.8|885
1619741400000|2021-04-30 00:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1283
1619741700000|2021-04-30 00:15:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2704
1619742000000|2021-04-30 00:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3662
1619742300000|2021-04-30 00:25:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1129
1619742600000|2021-04-30 00:30:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|438
1619742900000|2021-04-30 00:35:00|||||||||44
1619743200000|2021-04-30 00:40:00|||||||||52
1619743500000|2021-04-30 00:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2444
1619743800000|2021-04-30 00:50:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2149
1619744100000|2021-04-30 00:55:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2033
1619744400000|2021-04-30 01:00:00|13187.9|13183.9|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|4146
1619744700000|2021-04-30 01:05:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1300
1619745000000|2021-04-30 01:10:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|782
1619745300000|2021-04-30 01:15:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1025
1619745600000|2021-04-30 01:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|1189
1619745900000|2021-04-30 01:25:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1527
1619746200000|2021-04-30 01:30:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|803
1619746500000|2021-04-30 01:35:00|||||||||313
1619746800000|2021-04-30 01:40:00|||||||||250
1619747100000|2021-04-30 01:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1123
1619747400000|2021-04-30 01:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|675
1619747700000|2021-04-30 01:55:00|||||||||25
1619748000000|2021-04-30 02:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|63
1619748300000|2021-04-30 02:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|110
1619748600000|2021-04-30 02:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|439
1619748900000|2021-04-30 02:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|403
1619749200000|2021-04-30 02:20:00|||||||||195
1619749500000|2021-04-30 02:25:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|184
1619749800000|2021-04-30 02:30:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1391
1619750100000|2021-04-30 02:35:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|313
1619750400000|2021-04-30 02:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|523
1619750700000|2021-04-30 02:45:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|254
1619751000000|2021-04-30 02:50:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|1193
1619751300000|2021-04-30 02:55:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2351
1619751600000|2021-04-30 03:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1403
1619751900000|2021-04-30 03:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|654
1619752200000|2021-04-30 03:10:00|||||||||18
1619752500000|2021-04-30 03:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|408
1619752800000|2021-04-30 03:20:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|598
1619753100000|2021-04-30 03:25:00|||||||||46
1619753400000|2021-04-30 03:30:00|||||||||367
1619753700000|2021-04-30 03:35:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|442
1619754000000|2021-04-30 03:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|227
1619754300000|2021-04-30 03:45:00|||||||||49
1619754600000|2021-04-30 03:50:00|||||||||26
1619754900000|2021-04-30 03:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|673
1619755200000|2021-04-30 04:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|722
1619755500000|2021-04-30 04:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|579
1619755800000|2021-04-30 04:10:00|13195|13191|13195|13191|13195|13191|13195|13191|585
1619756100000|2021-04-30 04:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|239
1619756400000|2021-04-30 04:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|95
1619756700000|2021-04-30 04:25:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|222
1619757000000|2021-04-30 04:30:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|237
1619757300000|2021-04-30 04:35:00|13195|13191|13195|13191|13195|13191|13195|13191|681
1619757900000|2021-04-30 04:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|5334
1619758200000|2021-04-30 04:50:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|542
1619758500000|2021-04-30 04:55:00|||||||||117
1619758800000|2021-04-30 05:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|382
1619759100000|2021-04-30 05:05:00|13191.8|13187.8|13191.8|13187.8|13192.6|13188.6|13191.8|13187.8|642
1619759400000|2021-04-30 05:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|122
1619759700000|2021-04-30 05:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|363
1619760000000|2021-04-30 05:20:00|||||||||45
1619760300000|2021-04-30 05:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|627
1619760600000|2021-04-30 05:30:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|886
1619760900000|2021-04-30 05:35:00|||||||||65
1619761200000|2021-04-30 05:40:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2248
1619761500000|2021-04-30 05:45:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1167
1619761800000|2021-04-30 05:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|277
1619762100000|2021-04-30 05:55:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|864
1619762400000|2021-04-30 06:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1967
1619762700000|2021-04-30 06:05:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|790
1619763000000|2021-04-30 06:10:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|657
1619763300000|2021-04-30 06:15:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|3224
1619763600000|2021-04-30 06:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3326
1619763900000|2021-04-30 06:25:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2727
1619764200000|2021-04-30 06:30:00|||||||||73
1619764500000|2021-04-30 06:35:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|695
1619764800000|2021-04-30 06:40:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2688
1619765100000|2021-04-30 06:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1936
1619765400000|2021-04-30 06:50:00|||||||||157
1619765700000|2021-04-30 06:55:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1920
1619766000000|2021-04-30 07:00:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3394
1619766300000|2021-04-30 07:05:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|702
1619766600000|2021-04-30 07:10:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|1519
1619766900000|2021-04-30 07:15:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2953
1619767200000|2021-04-30 07:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1241
1619767500000|2021-04-30 07:25:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1874
1619767800000|2021-04-30 07:30:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|851
1619768100000|2021-04-30 07:35:00|13195|13191|13195|13191|13195|13191|13195|13191|266
1619768400000|2021-04-30 07:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1188
1619768700000|2021-04-30 07:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|965
1619769000000|2021-04-30 07:50:00|13195|13191|13195|13191|13195|13191|13195|13191|711
1619769300000|2021-04-30 07:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1431
1619769600000|2021-04-30 08:00:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1996
1619769900000|2021-04-30 08:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|468
1619770200000|2021-04-30 08:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2825
1619770500000|2021-04-30 08:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|363
1619770800000|2021-04-30 08:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|592
1619771100000|2021-04-30 08:25:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|359
1619771400000|2021-04-30 08:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|266
1619771700000|2021-04-30 08:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|521
1619772000000|2021-04-30 08:40:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1632
1619772300000|2021-04-30 08:45:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|601
1619772600000|2021-04-30 08:50:00|||||||||1501
1619772900000|2021-04-30 08:55:00|13195|13191|13195|13191|13195|13191|13195|13191|156
1619773200000|2021-04-30 09:00:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3722
1619773500000|2021-04-30 09:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1396
1619773800000|2021-04-30 09:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|302
1619774100000|2021-04-30 09:15:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1196
1619774400000|2021-04-30 09:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|258
1619774700000|2021-04-30 09:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|158
1619775000000|2021-04-30 09:30:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|751
1619775300000|2021-04-30 09:35:00|||||||||374
1619775600000|2021-04-30 09:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|276
1619775900000|2021-04-30 09:45:00|||||||||403
1619776200000|2021-04-30 09:50:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|562
1619776500000|2021-04-30 09:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|314
1619776800000|2021-04-30 10:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|219
1619777100000|2021-04-30 10:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|771
1619777400000|2021-04-30 10:10:00|||||||||493
1619777700000|2021-04-30 10:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|401
1619778000000|2021-04-30 10:20:00|13195|13191|13195|13191|13195|13191|13195|13191|898
1619778300000|2021-04-30 10:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|330
1619778600000|2021-04-30 10:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1323
1619778900000|2021-04-30 10:35:00|||||||||305
1619779200000|2021-04-30 10:40:00|||||||||783
1619779500000|2021-04-30 10:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1027
1619779800000|2021-04-30 10:50:00|||||||||764
1619780100000|2021-04-30 10:55:00|||||||||578
1619780400000|2021-04-30 11:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1830
1619780700000|2021-04-30 11:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1157
1619781000000|2021-04-30 11:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|198
1619781300000|2021-04-30 11:15:00|||||||||585
1619781600000|2021-04-30 11:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|326
1619781900000|2021-04-30 11:25:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1569
1619782200000|2021-04-30 11:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|288
1619782500000|2021-04-30 11:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1038
1619782800000|2021-04-30 11:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1779
1619783100000|2021-04-30 11:45:00|13195|13191|13195|13191|13195|13191|13195|13191|961
1619783400000|2021-04-30 11:50:00|||||||||266
1619783700000|2021-04-30 11:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|5659
1619784000000|2021-04-30 12:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1368
1619784300000|2021-04-30 12:05:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1946
1619784600000|2021-04-30 12:10:00|||||||||1497
1619784900000|2021-04-30 12:15:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|1792
1619785200000|2021-04-30 12:20:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|4900
1619785500000|2021-04-30 12:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2233
1619785800000|2021-04-30 12:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13195|13191|12579
1619786100000|2021-04-30 12:35:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|5456
1619786400000|2021-04-30 12:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|3724
1619786700000|2021-04-30 12:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1635
1619787000000|2021-04-30 12:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1527
1619787300000|2021-04-30 12:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13195|13191|6780
1619787600000|2021-04-30 13:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2988
1619787900000|2021-04-30 13:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|4324
1619788200000|2021-04-30 13:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|2746
1619788500000|2021-04-30 13:15:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|4390
1619788800000|2021-04-30 13:20:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|4030
1619789100000|2021-04-30 13:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|5109
1619789400000|2021-04-30 13:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1847
1619789700000|2021-04-30 13:35:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|3785
1619790000000|2021-04-30 13:40:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|7276
1619790300000|2021-04-30 13:45:00|13199.7|13195.7|13193.4|13189.4|13201.2|13197.2|13191.8|13187.8|5330
1619790600000|2021-04-30 13:50:00|13191.8|13187.8|13195|13191|13195|13191|13190.3|13186.3|7698
1619790900000|2021-04-30 13:55:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|2905
1619791200000|2021-04-30 14:00:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|13191
1619791500000|2021-04-30 14:05:00|13188.7|13184.7|13196.5|13192.5|13196.5|13192.5|13188.7|13184.7|11262
1619791800000|2021-04-30 14:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|6384
1619792100000|2021-04-30 14:15:00|13196.5|13192.5|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|6829
1619792400000|2021-04-30 14:20:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|4637
1619792700000|2021-04-30 14:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2262
1619793000000|2021-04-30 14:30:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13201.2|13197.2|4657
1619793300000|2021-04-30 14:35:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|5199
1619793600000|2021-04-30 14:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|4627
1619793900000|2021-04-30 14:45:00|||||||||2681
1619794200000|2021-04-30 14:50:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|2875
1619794500000|2021-04-30 14:55:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|9589
1619794800000|2021-04-30 15:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4547
1619795100000|2021-04-30 15:05:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2766
1619795400000|2021-04-30 15:10:00|13205.9|13201.9|13202.8|13198.8|13207.5|13203.5|13202.8|13198.8|6798
1619795700000|2021-04-30 15:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|5825
1619796000000|2021-04-30 15:20:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|3734
1619796300000|2021-04-30 15:25:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1410
1619796600000|2021-04-30 15:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3056
1619796900000|2021-04-30 15:35:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2409
1619797200000|2021-04-30 15:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|864
1619797500000|2021-04-30 15:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|4327
1619797800000|2021-04-30 15:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3233
1619798100000|2021-04-30 15:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1358
1619798400000|2021-04-30 16:00:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2822
1619798700000|2021-04-30 16:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2891
1619799000000|2021-04-30 16:10:00|||||||||1878
1619799300000|2021-04-30 16:15:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3572
1619799600000|2021-04-30 16:20:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2250
1619799900000|2021-04-30 16:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|3094
1619800200000|2021-04-30 16:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1760
1619800500000|2021-04-30 16:35:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|757
1619800800000|2021-04-30 16:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3085
1619801100000|2021-04-30 16:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1878
1619801400000|2021-04-30 16:50:00|||||||||652
1619801700000|2021-04-30 16:55:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|2454
1619802000000|2021-04-30 17:00:00|||||||||1745
1619802300000|2021-04-30 17:05:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|6371
1619802600000|2021-04-30 17:10:00|||||||||842
1619802900000|2021-04-30 17:15:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|3651
1619803200000|2021-04-30 17:20:00|||||||||1242
1619803500000|2021-04-30 17:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1177
1619803800000|2021-04-30 17:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1419
1619804100000|2021-04-30 17:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3776
1619804400000|2021-04-30 17:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|3453
1619804700000|2021-04-30 17:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2774
1619805000000|2021-04-30 17:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2721
1619805300000|2021-04-30 17:55:00|||||||||467
1619805600000|2021-04-30 18:00:00|||||||||2596
1619805900000|2021-04-30 18:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|3913
1619806200000|2021-04-30 18:10:00|||||||||1274
1619806500000|2021-04-30 18:15:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|4316
1619806800000|2021-04-30 18:20:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|8329
1619807100000|2021-04-30 18:25:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4147
1619807400000|2021-04-30 18:30:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|11068
1619807700000|2021-04-30 18:35:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2577
1619808000000|2021-04-30 18:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|8761
1619808300000|2021-04-30 18:45:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|11025
1619808600000|2021-04-30 18:50:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|5080
1619808900000|2021-04-30 18:55:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|19568
1619809200000|2021-04-30 19:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|16716
1619809500000|2021-04-30 19:05:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|11050
1619809800000|2021-04-30 19:10:00|||||||||1329
1619810100000|2021-04-30 19:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|6595
1619810400000|2021-04-30 19:20:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|3218
1619810700000|2021-04-30 19:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|2553
1619811000000|2021-04-30 19:30:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|5999
1619811300000|2021-04-30 19:35:00|13209|13205|13209|13205|13209|13205|13209|13205|1686
1619811600000|2021-04-30 19:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|11371
1619811900000|2021-04-30 19:45:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|6429
1619812200000|2021-04-30 19:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|6717
1619812500000|2021-04-30 19:55:00|13205.9|13201.9|13213.7|13209.7|13213.7|13209.7|13205.9|13201.9|20041
1619812800000|2021-04-30 20:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|27997
1619813100000|2021-04-30 20:05:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|10232
1619813400000|2021-04-30 20:10:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|6811
1619813700000|2021-04-30 20:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3258
1619814000000|2021-04-30 20:20:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1751
1619814300000|2021-04-30 20:25:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2599
1619814600000|2021-04-30 20:30:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2605
1619814900000|2021-04-30 20:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2099
1619815200000|2021-04-30 20:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|10675
1619815500000|2021-04-30 20:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|4750
1619815800000|2021-04-30 20:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1777
1619816100000|2021-04-30 20:55:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|10457
1619992800000|2021-05-02 22:00:00|13205.9|13201.9|13199.7|13195.7|13205.9|13201.9|13198.1|13194.1|5111
1619993100000|2021-05-02 22:05:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|3494
1619993400000|2021-05-02 22:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|335
1619993700000|2021-05-02 22:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|305
1619994000000|2021-05-02 22:20:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|608
1619994300000|2021-05-02 22:25:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1087
1619994600000|2021-05-02 22:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|530
1619994900000|2021-05-02 22:35:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|1805
1619995200000|2021-05-02 22:40:00|||||||||130
1619995500000|2021-05-02 22:45:00|||||||||333
1619995800000|2021-05-02 22:50:00|||||||||128
1619996100000|2021-05-02 22:55:00|||||||||52
1619996400000|2021-05-02 23:00:00|||||||||23
1619996700000|2021-05-02 23:05:00|||||||||33
1619997000000|2021-05-02 23:10:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|688
1619997300000|2021-05-02 23:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|343
1619997600000|2021-05-02 23:20:00|||||||||132
1619997900000|2021-05-02 23:25:00|||||||||47
1619998200000|2021-05-02 23:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|75
1619998500000|2021-05-02 23:35:00|||||||||77
1619998800000|2021-05-02 23:40:00|||||||||114
1619999100000|2021-05-02 23:45:00|||||||||54
1619999400000|2021-05-02 23:50:00|||||||||101
1619999700000|2021-05-02 23:55:00|||||||||352
1620000000000|2021-05-03 00:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|837
1620000300000|2021-05-03 00:05:00|||||||||90
1620000600000|2021-05-03 00:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|342
1620000900000|2021-05-03 00:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1946
1620001200000|2021-05-03 00:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1558
1620001500000|2021-05-03 00:25:00|||||||||19
1620001800000|2021-05-03 00:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|143
1620002100000|2021-05-03 00:35:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|569
1620002400000|2021-05-03 00:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|448
1620002700000|2021-05-03 00:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|842
1620003000000|2021-05-03 00:50:00|||||||||276
1620003300000|2021-05-03 00:55:00|||||||||315
1620003600000|2021-05-03 01:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1847
1620003900000|2021-05-03 01:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|780
1620004200000|2021-05-03 01:10:00|||||||||271
1620004500000|2021-05-03 01:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|197
1620004800000|2021-05-03 01:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|98
1620005100000|2021-05-03 01:25:00|||||||||61
1620005400000|2021-05-03 01:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|186
1620005700000|2021-05-03 01:35:00|||||||||260
1620006000000|2021-05-03 01:40:00|||||||||216
1620006300000|2021-05-03 01:45:00|||||||||83
1620006600000|2021-05-03 01:50:00|||||||||20
1620006900000|2021-05-03 01:55:00|||||||||80
1620007200000|2021-05-03 02:00:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|927
1620007500000|2021-05-03 02:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|95
1620007800000|2021-05-03 02:10:00|||||||||136
1620008100000|2021-05-03 02:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|551
1620008400000|2021-05-03 02:20:00|||||||||29
1620008700000|2021-05-03 02:25:00|||||||||101
1620009000000|2021-05-03 02:30:00|||||||||94
1620009300000|2021-05-03 02:35:00|||||||||44
1620009600000|2021-05-03 02:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|526
1620009900000|2021-05-03 02:45:00|||||||||234
1620010200000|2021-05-03 02:50:00|||||||||89
1620010500000|2021-05-03 02:55:00|||||||||271
1620010800000|2021-05-03 03:00:00|||||||||185
1620011100000|2021-05-03 03:05:00|||||||||47
1620011400000|2021-05-03 03:10:00|||||||||30
1620011700000|2021-05-03 03:15:00|||||||||8
1620012000000|2021-05-03 03:20:00|||||||||434
1620012300000|2021-05-03 03:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|573
1620012600000|2021-05-03 03:30:00|||||||||90
1620012900000|2021-05-03 03:35:00|||||||||156
1620013200000|2021-05-03 03:40:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|149
1620013500000|2021-05-03 03:45:00|||||||||8
1620013800000|2021-05-03 03:50:00|||||||||15
1620014100000|2021-05-03 03:55:00|||||||||113
1620014400000|2021-05-03 04:00:00|||||||||20
1620014700000|2021-05-03 04:05:00|||||||||15
1620015000000|2021-05-03 04:10:00|||||||||30
1620015300000|2021-05-03 04:15:00|||||||||14
1620015600000|2021-05-03 04:20:00|||||||||19
1620015900000|2021-05-03 04:25:00|||||||||24
1620016200000|2021-05-03 04:30:00|||||||||26
1620016500000|2021-05-03 04:35:00|||||||||78
1620016800000|2021-05-03 04:40:00|||||||||26
1620017100000|2021-05-03 04:45:00|||||||||24
1620017400000|2021-05-03 04:50:00|||||||||18
1620017700000|2021-05-03 04:55:00|||||||||154
1620018000000|2021-05-03 05:00:00|||||||||41
1620018300000|2021-05-03 05:05:00|||||||||30
1620018600000|2021-05-03 05:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|71
1620018900000|2021-05-03 05:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|249
1620019200000|2021-05-03 05:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|29
1620019500000|2021-05-03 05:25:00|||||||||32
1620019800000|2021-05-03 05:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|362
1620020100000|2021-05-03 05:35:00|||||||||55
1620020400000|2021-05-03 05:40:00|||||||||180
1620020700000|2021-05-03 05:45:00|||||||||89
1620021000000|2021-05-03 05:50:00|||||||||64
1620021300000|2021-05-03 05:55:00|||||||||163
1620021600000|2021-05-03 06:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|939
1620021900000|2021-05-03 06:05:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|944
1620022200000|2021-05-03 06:10:00|||||||||219
1620022500000|2021-05-03 06:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|400
1620022800000|2021-05-03 06:20:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|1227
1620023100000|2021-05-03 06:25:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1716
1620023400000|2021-05-03 06:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|630
1620023700000|2021-05-03 06:35:00|||||||||406
1620024000000|2021-05-03 06:40:00|||||||||133
1620024300000|2021-05-03 06:45:00|13209|13205|13209|13205|13209|13205|13209|13205|1125
1620024600000|2021-05-03 06:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|404
1620024900000|2021-05-03 06:55:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|470
1620025200000|2021-05-03 07:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|673
1620025500000|2021-05-03 07:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1160
1620025800000|2021-05-03 07:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1252
1620026100000|2021-05-03 07:15:00|||||||||468
1620026400000|2021-05-03 07:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|692
1620026700000|2021-05-03 07:25:00|||||||||426
1620027000000|2021-05-03 07:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2782
1620027300000|2021-05-03 07:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1152
1620027600000|2021-05-03 07:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|905
1620027900000|2021-05-03 07:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|432
1620028200000|2021-05-03 07:50:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|2963
1620028500000|2021-05-03 07:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1734
1620028800000|2021-05-03 08:00:00|||||||||709
1620029100000|2021-05-03 08:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|212
1620029400000|2021-05-03 08:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2069
1620029700000|2021-05-03 08:15:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1416
1620030000000|2021-05-03 08:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1162
1620030300000|2021-05-03 08:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2285
1620030600000|2021-05-03 08:30:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|752
1620030900000|2021-05-03 08:35:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2344
1620031200000|2021-05-03 08:40:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1191
1620031500000|2021-05-03 08:45:00|||||||||492
1620031800000|2021-05-03 08:50:00|||||||||694
1620032100000|2021-05-03 08:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2775
1620032400000|2021-05-03 09:00:00|||||||||812
1620032700000|2021-05-03 09:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2376
1620033000000|2021-05-03 09:10:00|||||||||1122
1620033300000|2021-05-03 09:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1892
1620033600000|2021-05-03 09:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1454
1620033900000|2021-05-03 09:25:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2543
1620034200000|2021-05-03 09:30:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1365
1620034500000|2021-05-03 09:35:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|526
1620034800000|2021-05-03 09:40:00|||||||||57
1620035100000|2021-05-03 09:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|994
1620035400000|2021-05-03 09:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1219
1620035700000|2021-05-03 09:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|880
1620036000000|2021-05-03 10:00:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|827
1620036300000|2021-05-03 10:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2359
1620036600000|2021-05-03 10:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1065
1620036900000|2021-05-03 10:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|288
1620037200000|2021-05-03 10:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1034
1620037500000|2021-05-03 10:25:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|1920
1620037800000|2021-05-03 10:30:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|1129
1620038100000|2021-05-03 10:35:00|13195|13191|13195|13191|13195|13191|13195|13191|371
1620038400000|2021-05-03 10:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|807
1620038700000|2021-05-03 10:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2984
1620039000000|2021-05-03 10:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1345
1620039300000|2021-05-03 10:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|530
1620039600000|2021-05-03 11:00:00|13195|13191|13195|13191|13195|13191|13195|13191|339
1620039900000|2021-05-03 11:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|869
1620040200000|2021-05-03 11:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1603
1620040500000|2021-05-03 11:15:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|953
1620040800000|2021-05-03 11:20:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2007
1620041100000|2021-05-03 11:25:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13195|13191|1543
1620041400000|2021-05-03 11:30:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2355
1620041700000|2021-05-03 11:35:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|933
1620042000000|2021-05-03 11:40:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|540
1620042300000|2021-05-03 11:45:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|589
1620042600000|2021-05-03 11:50:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1687
1620042900000|2021-05-03 11:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1881
1620043200000|2021-05-03 12:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3042
1620043500000|2021-05-03 12:05:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3488
1620043800000|2021-05-03 12:10:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|1490
1620044100000|2021-05-03 12:15:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2858
1620044400000|2021-05-03 12:20:00|13195|13191|13201.2|13197.2|13201.2|13197.2|13195|13191|3503
1620044700000|2021-05-03 12:25:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|6064
1620045000000|2021-05-03 12:30:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|4962
1620045300000|2021-05-03 12:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3774
1620045600000|2021-05-03 12:40:00|13205.9|13201.9|13212.2|13208.2|13212.2|13208.2|13205.9|13201.9|4286
1620045900000|2021-05-03 12:45:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|3676
1620046200000|2021-05-03 12:50:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|6708
1620046500000|2021-05-03 12:55:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|5813
1620046800000|2021-05-03 13:00:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|6668
1620047100000|2021-05-03 13:05:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|5445
1620047400000|2021-05-03 13:10:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|4162
1620047700000|2021-05-03 13:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|3274
1620048000000|2021-05-03 13:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2704
1620048300000|2021-05-03 13:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1747
1620048600000|2021-05-03 13:30:00|13216.8|13212.8|13212.2|13208.2|13218.4|13214.4|13212.2|13208.2|6925
1620048900000|2021-05-03 13:35:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|6246
1620049200000|2021-05-03 13:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2434
1620049500000|2021-05-03 13:45:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|3376
1620049800000|2021-05-03 13:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3518
1620050100000|2021-05-03 13:55:00|13213.7|13209.7|13220|13216|13220|13216|13212.2|13208.2|13345
1620050400000|2021-05-03 14:00:00|13224.7|13220.7|13241.8|13237.8|13243.4|13239.4|13223.1|13219.1|35526
1620050700000|2021-05-03 14:05:00|13243.4|13239.4|13235.6|13231.6|13243.4|13239.4|13234|13230|13564
1620051000000|2021-05-03 14:10:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|11831
1620051300000|2021-05-03 14:15:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13238.7|13234.7|11284
1620051600000|2021-05-03 14:20:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|6168
1620051900000|2021-05-03 14:25:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|6332
1620052200000|2021-05-03 14:30:00|13246.5|13242.5|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|12253
1620052500000|2021-05-03 14:35:00|13249.7|13245.7|13246.5|13242.5|13251.2|13247.2|13245|13241|7499
1620052800000|2021-05-03 14:40:00|13245|13241|13241.8|13237.8|13246.5|13242.5|13240.3|13236.3|13930
1620053100000|2021-05-03 14:45:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|6809
1620053400000|2021-05-03 14:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|6161
1620053700000|2021-05-03 14:55:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|4510
1620054000000|2021-05-03 15:00:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|6330
1620054300000|2021-05-03 15:05:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|3378
1620054600000|2021-05-03 15:10:00|13234|13230|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|14548
1620054900000|2021-05-03 15:15:00|13229.3|13225.3|13232.5|13228.5|13234|13230|13229.3|13225.3|7511
1620055200000|2021-05-03 15:20:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|6759
1620055500000|2021-05-03 15:25:00|13234|13230|13229.3|13225.3|13234|13230|13229.3|13225.3|3358
1620055800000|2021-05-03 15:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4700
1620056100000|2021-05-03 15:35:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|4607
1620056400000|2021-05-03 15:40:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3947
1620056700000|2021-05-03 15:45:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|4223
1620057000000|2021-05-03 15:50:00|13220|13216|13224.7|13220.7|13224.7|13220.7|13220|13216|1355
1620057300000|2021-05-03 15:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4759
1620057600000|2021-05-03 16:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|5598
1620057900000|2021-05-03 16:05:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1436
1620058200000|2021-05-03 16:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|6451
1620058500000|2021-05-03 16:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|3806
1620058800000|2021-05-03 16:20:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2291
1620059100000|2021-05-03 16:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1192
1620059400000|2021-05-03 16:30:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|3092
1620059700000|2021-05-03 16:35:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1155
1620060000000|2021-05-03 16:40:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|4219
1620060300000|2021-05-03 16:45:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|3870
1620060600000|2021-05-03 16:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2391
1620060900000|2021-05-03 16:55:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13224.7|13220.7|5682
1620061200000|2021-05-03 17:00:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1539
1620061500000|2021-05-03 17:05:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2750
1620061800000|2021-05-03 17:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1142
1620062100000|2021-05-03 17:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2482
1620062400000|2021-05-03 17:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1892
1620062700000|2021-05-03 17:25:00|13234|13230|13234|13230|13234|13230|13234|13230|432
1620063000000|2021-05-03 17:30:00|||||||||299
1620063300000|2021-05-03 17:35:00|||||||||97
1620063600000|2021-05-03 17:40:00|13232.5|13228.5|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|2188
1620063900000|2021-05-03 17:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2023
1620064200000|2021-05-03 17:50:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|912
1620064500000|2021-05-03 17:55:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1579
1620064800000|2021-05-03 18:00:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|802
1620065100000|2021-05-03 18:05:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|803
1620065400000|2021-05-03 18:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2305
1620065700000|2021-05-03 18:15:00|||||||||226
1620066000000|2021-05-03 18:20:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|2963
1620066300000|2021-05-03 18:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1051
1620066600000|2021-05-03 18:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|644
1620066900000|2021-05-03 18:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2157
1620067200000|2021-05-03 18:40:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|2633
1620067500000|2021-05-03 18:45:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|3496
1620067800000|2021-05-03 18:50:00|13233.3|13229.3|13232.5|13228.5|13234|13230|13232.5|13228.5|2916
1620068100000|2021-05-03 18:55:00|13234|13230|13234|13230|13235.6|13231.6|13230.9|13226.9|11265
1620068400000|2021-05-03 19:00:00|||||||||2952
1620068700000|2021-05-03 19:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1855
1620069000000|2021-05-03 19:10:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|896
1620069300000|2021-05-03 19:15:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|2580
1620069600000|2021-05-03 19:20:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1842
1620069900000|2021-05-03 19:25:00|||||||||218
1620070200000|2021-05-03 19:30:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|2254
1620070500000|2021-05-03 19:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2207
1620070800000|2021-05-03 19:40:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1345
1620071100000|2021-05-03 19:45:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2231
1620071400000|2021-05-03 19:50:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|3232
1620071700000|2021-05-03 19:55:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|3444
1620072000000|2021-05-03 20:00:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|2493
1620072300000|2021-05-03 20:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2837
1620072600000|2021-05-03 20:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|962
1620072900000|2021-05-03 20:15:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|2403
1620073200000|2021-05-03 20:20:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1419
1620073500000|2021-05-03 20:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|616
1620073800000|2021-05-03 20:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1334
1620074100000|2021-05-03 20:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3257
1620074400000|2021-05-03 20:40:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|2736
1620074700000|2021-05-03 20:45:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2261
1620075000000|2021-05-03 20:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|864
1620075300000|2021-05-03 20:55:00|||||||||2196
1620079200000|2021-05-03 22:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|229
1620079500000|2021-05-03 22:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|407
1620079800000|2021-05-03 22:10:00|||||||||4
1620080100000|2021-05-03 22:15:00|||||||||4
1620080400000|2021-05-03 22:20:00|||||||||87
1620080700000|2021-05-03 22:25:00|||||||||26
1620081000000|2021-05-03 22:30:00|||||||||27
1620081300000|2021-05-03 22:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|809
1620081600000|2021-05-03 22:40:00|13234|13230|13234|13230|13234|13230|13234|13230|653
1620081900000|2021-05-03 22:45:00|||||||||9
1620082200000|2021-05-03 22:50:00|||||||||250
1620082500000|2021-05-03 22:55:00|||||||||10
1620082800000|2021-05-03 23:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|77
1620083100000|2021-05-03 23:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|380
1620083400000|2021-05-03 23:10:00|||||||||7
1620083700000|2021-05-03 23:15:00|||||||||14
1620084000000|2021-05-03 23:20:00|13234|13230|13234|13230|13234|13230|13234|13230|126
1620084300000|2021-05-03 23:25:00|||||||||186
1620084600000|2021-05-03 23:30:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|460
1620084900000|2021-05-03 23:35:00|||||||||9
1620085200000|2021-05-03 23:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|481
1620085500000|2021-05-03 23:45:00|||||||||5
1620085800000|2021-05-03 23:50:00|||||||||177
1620086100000|2021-05-03 23:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|106
1620086400000|2021-05-04 00:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|434
1620086700000|2021-05-04 00:05:00|||||||||23
1620087000000|2021-05-04 00:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|910
1620087300000|2021-05-04 00:15:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|609
1620087600000|2021-05-04 00:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|148
1620087900000|2021-05-04 00:25:00|||||||||276
1620088200000|2021-05-04 00:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|978
1620088500000|2021-05-04 00:35:00|||||||||272
1620088800000|2021-05-04 00:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|325
1620089100000|2021-05-04 00:45:00|||||||||17
1620089400000|2021-05-04 00:50:00|||||||||14
1620089700000|2021-05-04 00:55:00|13234|13230|13234|13230|13234|13230|13234|13230|549
1620090000000|2021-05-04 01:00:00|||||||||14
1620090300000|2021-05-04 01:05:00|||||||||18
1620090600000|2021-05-04 01:10:00|||||||||13
1620090900000|2021-05-04 01:15:00|||||||||177
1620091200000|2021-05-04 01:20:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|146
1620091500000|2021-05-04 01:25:00|||||||||30
1620091800000|2021-05-04 01:30:00|||||||||39
1620092100000|2021-05-04 01:35:00|||||||||12
1620092400000|2021-05-04 01:40:00|||||||||456
1620092700000|2021-05-04 01:45:00|||||||||20
1620093000000|2021-05-04 01:50:00|13234|13230|13234|13230|13234|13230|13234|13230|358
1620093300000|2021-05-04 01:55:00|||||||||501
1620093600000|2021-05-04 02:00:00|||||||||29
1620093900000|2021-05-04 02:05:00|||||||||219
1620094200000|2021-05-04 02:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|152
1620094500000|2021-05-04 02:15:00|||||||||64
1620094800000|2021-05-04 02:20:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|909
1620095100000|2021-05-04 02:25:00|||||||||160
1620095400000|2021-05-04 02:30:00|||||||||9
1620095700000|2021-05-04 02:35:00|||||||||8
1620096000000|2021-05-04 02:40:00|||||||||57
1620096300000|2021-05-04 02:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|745
1620096600000|2021-05-04 02:50:00|||||||||15
1620096900000|2021-05-04 02:55:00|||||||||266
1620097200000|2021-05-04 03:00:00|||||||||78
1620097500000|2021-05-04 03:05:00|||||||||22
1620097800000|2021-05-04 03:10:00|||||||||21
1620098100000|2021-05-04 03:15:00|||||||||20
1620098400000|2021-05-04 03:20:00|||||||||1
1620098700000|2021-05-04 03:25:00|||||||||1
1620099000000|2021-05-04 03:30:00|||||||||3
1620099300000|2021-05-04 03:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|378
1620099600000|2021-05-04 03:40:00|||||||||1
1620099900000|2021-05-04 03:45:00|||||||||32
1620100200000|2021-05-04 03:50:00|||||||||21
1620100500000|2021-05-04 03:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|29
1620100800000|2021-05-04 04:00:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|203
1620101100000|2021-05-04 04:05:00|||||||||27
1620101400000|2021-05-04 04:10:00|||||||||23
1620101700000|2021-05-04 04:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|906
1620102000000|2021-05-04 04:20:00|||||||||16
1620102300000|2021-05-04 04:25:00|||||||||72
1620102600000|2021-05-04 04:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|40
1620102900000|2021-05-04 04:35:00|||||||||11
1620103200000|2021-05-04 04:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|640
1620103500000|2021-05-04 04:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|475
1620103800000|2021-05-04 04:50:00|||||||||15
1620104100000|2021-05-04 04:55:00|||||||||17
1620104400000|2021-05-04 05:00:00|||||||||105
1620104700000|2021-05-04 05:05:00|||||||||1
1620105000000|2021-05-04 05:10:00|||||||||176
1620105300000|2021-05-04 05:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|620
1620105600000|2021-05-04 05:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|416
1620105900000|2021-05-04 05:25:00|||||||||133
1620106200000|2021-05-04 05:30:00|||||||||6
1620106500000|2021-05-04 05:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1300
1620106800000|2021-05-04 05:40:00|||||||||413
1620107100000|2021-05-04 05:45:00|||||||||118
1620107400000|2021-05-04 05:50:00|||||||||1002
1620107700000|2021-05-04 05:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|783
1620108000000|2021-05-04 06:00:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13227.8|13223.8|2342
1620108300000|2021-05-04 06:05:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|968
1620108600000|2021-05-04 06:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2625
1620108900000|2021-05-04 06:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|916
1620109200000|2021-05-04 06:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|866
1620109500000|2021-05-04 06:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|262
1620109800000|2021-05-04 06:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|351
1620110100000|2021-05-04 06:35:00|||||||||91
1620110400000|2021-05-04 06:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1420
1620110700000|2021-05-04 06:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|131
1620111000000|2021-05-04 06:50:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1552
1620111300000|2021-05-04 06:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|266
1620111600000|2021-05-04 07:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2176
1620111900000|2021-05-04 07:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1269
1620112200000|2021-05-04 07:10:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|1263
1620112500000|2021-05-04 07:15:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1145
1620112800000|2021-05-04 07:20:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|1495
1620113100000|2021-05-04 07:25:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|806
1620113400000|2021-05-04 07:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|2342
1620113700000|2021-05-04 07:35:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1274
1620114000000|2021-05-04 07:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1412
1620114300000|2021-05-04 07:45:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|247
1620114600000|2021-05-04 07:50:00|||||||||1188
1620114900000|2021-05-04 07:55:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1350
1620115200000|2021-05-04 08:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|407
1620115500000|2021-05-04 08:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|914
1620115800000|2021-05-04 08:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1253
1620116100000|2021-05-04 08:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|506
1620116400000|2021-05-04 08:20:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1302
1620116700000|2021-05-04 08:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|675
1620117000000|2021-05-04 08:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|537
1620117300000|2021-05-04 08:35:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|983
1620117600000|2021-05-04 08:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1406
1620117900000|2021-05-04 08:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3350
1620118200000|2021-05-04 08:50:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|312
1620118500000|2021-05-04 08:55:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1062
1620118800000|2021-05-04 09:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1632
1620119100000|2021-05-04 09:05:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|439
1620119400000|2021-05-04 09:10:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2683
1620119700000|2021-05-04 09:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|971
1620120000000|2021-05-04 09:20:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|644
1620120300000|2021-05-04 09:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|940
1620120600000|2021-05-04 09:30:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1056
1620120900000|2021-05-04 09:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|172
1620121200000|2021-05-04 09:40:00|||||||||317
1620121500000|2021-05-04 09:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1033
1620121800000|2021-05-04 09:50:00|||||||||137
1620122100000|2021-05-04 09:55:00|13220|13216|13220|13216|13220|13216|13220|13216|4375
1620122400000|2021-05-04 10:00:00|||||||||632
1620122700000|2021-05-04 10:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1233
1620123000000|2021-05-04 10:10:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|338
1620123300000|2021-05-04 10:15:00|||||||||179
1620123600000|2021-05-04 10:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|615
1620123900000|2021-05-04 10:25:00|13220|13216|13220|13216|13220|13216|13220|13216|527
1620124200000|2021-05-04 10:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1333
1620124500000|2021-05-04 10:35:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|1205
1620124800000|2021-05-04 10:40:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2507
1620125100000|2021-05-04 10:45:00|||||||||124
1620125400000|2021-05-04 10:50:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|301
1620125700000|2021-05-04 10:55:00|||||||||1236
1620126000000|2021-05-04 11:00:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1345
1620126300000|2021-05-04 11:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|599
1620126600000|2021-05-04 11:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|2911
1620126900000|2021-05-04 11:15:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|775
1620127200000|2021-05-04 11:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1706
1620127500000|2021-05-04 11:25:00|||||||||1695
1620127800000|2021-05-04 11:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1859
1620128100000|2021-05-04 11:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1241
1620128400000|2021-05-04 11:40:00|13229.3|13225.3|13235.6|13231.6|13241.8|13237.8|13229.3|13225.3|13107
1620128700000|2021-05-04 11:45:00|13237.2|13233.2|13234|13230|13240.3|13236.3|13234|13230|5044
1620129000000|2021-05-04 11:50:00|13232.5|13228.5|13229.3|13225.3|13234|13230|13227.8|13223.8|4780
1620129300000|2021-05-04 11:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2648
1620129600000|2021-05-04 12:00:00|13229.3|13225.3|13232.5|13228.5|13234|13230|13229.3|13225.3|1874
1620129900000|2021-05-04 12:05:00|13230.9|13226.9|13230.9|13226.9|13234|13230|13230.9|13226.9|3402
1620130200000|2021-05-04 12:10:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|3319
1620130500000|2021-05-04 12:15:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|4793
1620130800000|2021-05-04 12:20:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|4127
1620131100000|2021-05-04 12:25:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|10915
1620131400000|2021-05-04 12:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4533
1620131700000|2021-05-04 12:35:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3388
1620132000000|2021-05-04 12:40:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|14405
1620132300000|2021-05-04 12:45:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|6486
1620132600000|2021-05-04 12:50:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|6915
1620132900000|2021-05-04 12:55:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|7748
1620133200000|2021-05-04 13:00:00|13249.7|13245.7|13252.8|13248.8|13255.9|13251.9|13249.7|13245.7|9513
1620133500000|2021-05-04 13:05:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|5725
1620133800000|2021-05-04 13:10:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|4705
1620134100000|2021-05-04 13:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|3040
1620134400000|2021-05-04 13:20:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|4528
1620134700000|2021-05-04 13:25:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|5600
1620135000000|2021-05-04 13:30:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|11343
1620135300000|2021-05-04 13:35:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|11966
1620135600000|2021-05-04 13:40:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|4816
1620135900000|2021-05-04 13:45:00|13255.9|13251.9|13262.2|13258.2|13262.2|13258.2|13255.9|13251.9|14730
1620136200000|2021-05-04 13:50:00|13263.7|13259.7|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|11829
1620136500000|2021-05-04 13:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|8689
1620136800000|2021-05-04 14:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13265.3|13261.3|11080
1620137100000|2021-05-04 14:05:00|13270|13266|13270|13266|13274.7|13270.7|13268.4|13264.4|19042
1620137400000|2021-05-04 14:10:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13270|13266|10390
1620137700000|2021-05-04 14:15:00|13273.1|13269.1|13263.7|13259.7|13273.1|13269.1|13262.2|13258.2|19040
1620138000000|2021-05-04 14:20:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|6232
1620138300000|2021-05-04 14:25:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|8052
1620138600000|2021-05-04 14:30:00|13266.8|13262.8|13270|13266|13271.5|13267.5|13266.8|13262.8|9826
1620138900000|2021-05-04 14:35:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|6084
1620139200000|2021-05-04 14:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|7531
1620139500000|2021-05-04 14:45:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|5416
1620139800000|2021-05-04 14:50:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|6354
1620140100000|2021-05-04 14:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|11519
1620140400000|2021-05-04 15:00:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|8831
1620140700000|2021-05-04 15:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|7418
1620141000000|2021-05-04 15:10:00|13263.7|13259.7|13248.1|13244.1|13263.7|13259.7|13246.5|13242.5|32089
1620141300000|2021-05-04 15:15:00|13246.5|13242.5|13257.5|13253.5|13259|13255|13246.5|13242.5|17414
1620141600000|2021-05-04 15:20:00|13255.9|13251.9|13251.2|13247.2|13257.5|13253.5|13251.2|13247.2|5253
1620141900000|2021-05-04 15:25:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|6891
1620142200000|2021-05-04 15:30:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13245|13241|5560
1620142500000|2021-05-04 15:35:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13246.5|13242.5|5941
1620142800000|2021-05-04 15:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3873
1620143100000|2021-05-04 15:45:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|4627
1620143400000|2021-05-04 15:50:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13245|13241|5094
1620143700000|2021-05-04 15:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2742
1620144000000|2021-05-04 16:00:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|1106
1620144300000|2021-05-04 16:05:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13245|13241|2180
1620144600000|2021-05-04 16:10:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|3357
1620144900000|2021-05-04 16:15:00|13245|13241|13241.8|13237.8|13246.5|13242.5|13241.8|13237.8|6002
1620145200000|2021-05-04 16:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3438
1620145500000|2021-05-04 16:25:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|2124
1620145800000|2021-05-04 16:30:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3689
1620146100000|2021-05-04 16:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|4397
1620146400000|2021-05-04 16:40:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|2587
1620146700000|2021-05-04 16:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2016
1620147000000|2021-05-04 16:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2080
1620147300000|2021-05-04 16:55:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|6269
1620147600000|2021-05-04 17:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1838
1620147900000|2021-05-04 17:05:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3571
1620148200000|2021-05-04 17:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1856
1620148500000|2021-05-04 17:15:00|13249.7|13245.7|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|3068
1620148800000|2021-05-04 17:20:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|6310
1620149100000|2021-05-04 17:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|4546
1620149400000|2021-05-04 17:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2893
1620149700000|2021-05-04 17:35:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5803
1620150000000|2021-05-04 17:40:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|3945
1620150300000|2021-05-04 17:45:00|13254.3|13250.3|13255.9|13251.9|13263.7|13259.7|13252.8|13248.8|16076
1620150600000|2021-05-04 17:50:00|13257.5|13253.5|13252.8|13248.8|13257.5|13253.5|13252.8|13248.8|2328
1620150900000|2021-05-04 17:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3336
1620151200000|2021-05-04 18:00:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|700
1620151500000|2021-05-04 18:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1030
1620151800000|2021-05-04 18:10:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1289
1620152100000|2021-05-04 18:15:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1450
1620152400000|2021-05-04 18:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1916
1620152700000|2021-05-04 18:25:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1938
1620153000000|2021-05-04 18:30:00|13250.4|13246.4|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3785
1620153300000|2021-05-04 18:35:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2952
1620153600000|2021-05-04 18:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2286
1620153900000|2021-05-04 18:45:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|2312
1620154200000|2021-05-04 18:50:00|13245|13241|13245|13241|13245|13241|13245|13241|2058
1620154500000|2021-05-04 18:55:00|13243.4|13239.4|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|8275
1620154800000|2021-05-04 19:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|8206
1620155100000|2021-05-04 19:05:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|6300
1620155400000|2021-05-04 19:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3150
1620155700000|2021-05-04 19:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1828
1620156000000|2021-05-04 19:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2946
1620156300000|2021-05-04 19:25:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|753
1620156600000|2021-05-04 19:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1636
1620156900000|2021-05-04 19:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1002
1620157200000|2021-05-04 19:40:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2405
1620157500000|2021-05-04 19:45:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|4064
1620157800000|2021-05-04 19:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2074
1620158100000|2021-05-04 19:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2794
1620158400000|2021-05-04 20:00:00|13241.8|13237.8|13245|13241|13246.5|13242.5|13241.8|13237.8|2028
1620158700000|2021-05-04 20:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|4023
1620159000000|2021-05-04 20:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3747
1620159300000|2021-05-04 20:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1680
1620159600000|2021-05-04 20:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1535
1620159900000|2021-05-04 20:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2590
1620160200000|2021-05-04 20:30:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|4685
1620160500000|2021-05-04 20:35:00|||||||||412
1620160800000|2021-05-04 20:40:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|3703
1620161100000|2021-05-04 20:45:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|2133
1620161400000|2021-05-04 20:50:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|3011
1620161700000|2021-05-04 20:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1678
1620165600000|2021-05-04 22:00:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|820
1620165900000|2021-05-04 22:05:00|||||||||29
1620166200000|2021-05-04 22:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|182
1620166500000|2021-05-04 22:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|210
1620166800000|2021-05-04 22:20:00|||||||||155
1620167100000|2021-05-04 22:25:00|||||||||5
1620167400000|2021-05-04 22:30:00|||||||||134
1620167700000|2021-05-04 22:35:00|||||||||59
1620168000000|2021-05-04 22:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|659
1620168300000|2021-05-04 22:45:00|||||||||262
1620168600000|2021-05-04 22:50:00|||||||||161
1620168900000|2021-05-04 22:55:00|13245|13241|13245|13241|13245|13241|13245|13241|259
1620169200000|2021-05-04 23:00:00|||||||||107
1620169500000|2021-05-04 23:05:00|||||||||42
1620169800000|2021-05-04 23:10:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|346
1620170100000|2021-05-04 23:15:00|13245|13241|13245|13241|13245|13241|13245|13241|32
1620170400000|2021-05-04 23:20:00|||||||||38
1620170700000|2021-05-04 23:25:00|||||||||18
1620171000000|2021-05-04 23:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|131
1620171300000|2021-05-04 23:35:00|13245|13241|13245|13241|13245|13241|13245|13241|225
1620171600000|2021-05-04 23:40:00|||||||||21
1620171900000|2021-05-04 23:45:00|||||||||46
1620172200000|2021-05-04 23:50:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|699
1620172500000|2021-05-04 23:55:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|360
1620172800000|2021-05-05 00:00:00|13245|13241|13245|13241|13245|13241|13245|13241|90
1620173100000|2021-05-05 00:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|728
1620173400000|2021-05-05 00:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|108
1620173700000|2021-05-05 00:15:00|||||||||243
1620174000000|2021-05-05 00:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|733
1620174300000|2021-05-05 00:25:00|||||||||239
1620174600000|2021-05-05 00:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|270
1620174900000|2021-05-05 00:35:00|||||||||124
1620175200000|2021-05-05 00:40:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1682
1620175500000|2021-05-05 00:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1481
1620175800000|2021-05-05 00:50:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1365
1620176100000|2021-05-05 00:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1250
1620176400000|2021-05-05 01:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|899
1620176700000|2021-05-05 01:05:00|||||||||241
1620177000000|2021-05-05 01:10:00|||||||||137
1620177300000|2021-05-05 01:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|683
1620177600000|2021-05-05 01:20:00|||||||||173
1620177900000|2021-05-05 01:25:00|||||||||208
1620178200000|2021-05-05 01:30:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|943
1620178500000|2021-05-05 01:35:00|||||||||73
1620178800000|2021-05-05 01:40:00|||||||||47
1620179100000|2021-05-05 01:45:00|||||||||39
1620179400000|2021-05-05 01:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|673
1620179700000|2021-05-05 01:55:00|||||||||810
1620180000000|2021-05-05 02:00:00|||||||||278
1620180300000|2021-05-05 02:05:00|||||||||40
1620180600000|2021-05-05 02:10:00|||||||||46
1620180900000|2021-05-05 02:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|264
1620181200000|2021-05-05 02:20:00|||||||||21
1620181500000|2021-05-05 02:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|49
1620181800000|2021-05-05 02:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1242
1620182100000|2021-05-05 02:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|105
1620182400000|2021-05-05 02:40:00|||||||||77
1620182700000|2021-05-05 02:45:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|550
1620183000000|2021-05-05 02:50:00|||||||||426
1620183300000|2021-05-05 02:55:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1099
1620183600000|2021-05-05 03:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|102
1620183900000|2021-05-05 03:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|199
1620184200000|2021-05-05 03:10:00|||||||||24
1620184500000|2021-05-05 03:15:00|||||||||15
1620184800000|2021-05-05 03:20:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|233
1620185100000|2021-05-05 03:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|81
1620185400000|2021-05-05 03:30:00|||||||||44
1620185700000|2021-05-05 03:35:00|||||||||21
1620186000000|2021-05-05 03:40:00|||||||||145
1620186300000|2021-05-05 03:45:00|||||||||30
1620186600000|2021-05-05 03:50:00|||||||||96
1620186900000|2021-05-05 03:55:00|||||||||12
1620187200000|2021-05-05 04:00:00|||||||||165
1620187500000|2021-05-05 04:05:00|||||||||38
1620187800000|2021-05-05 04:10:00|||||||||86
1620188100000|2021-05-05 04:15:00|||||||||38
1620188400000|2021-05-05 04:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|66
1620188700000|2021-05-05 04:25:00|||||||||7
1620189000000|2021-05-05 04:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1035
1620189300000|2021-05-05 04:35:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|528
1620189600000|2021-05-05 04:40:00|||||||||86
1620189900000|2021-05-05 04:45:00|||||||||277
1620190200000|2021-05-05 04:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|442
1620190500000|2021-05-05 04:55:00|||||||||14
1620190800000|2021-05-05 05:00:00|||||||||81
1620191100000|2021-05-05 05:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|945
1620191400000|2021-05-05 05:10:00|||||||||46
1620191700000|2021-05-05 05:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|574
1620192000000|2021-05-05 05:20:00|||||||||51
1620192300000|2021-05-05 05:25:00|||||||||23
1620192600000|2021-05-05 05:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|592
1620192900000|2021-05-05 05:35:00|||||||||817
1620193200000|2021-05-05 05:40:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|739
1620193500000|2021-05-05 05:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|104
1620193800000|2021-05-05 05:50:00|||||||||62
1620194100000|2021-05-05 05:55:00|||||||||8
1620194400000|2021-05-05 06:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2139
1620194700000|2021-05-05 06:05:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2137
1620195000000|2021-05-05 06:10:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|369
1620195300000|2021-05-05 06:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1430
1620195600000|2021-05-05 06:20:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|1340
1620195900000|2021-05-05 06:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3556
1620196200000|2021-05-05 06:30:00|13235.6|13231.6|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|2236
1620196500000|2021-05-05 06:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2201
1620196800000|2021-05-05 06:40:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1660
1620197100000|2021-05-05 06:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|844
1620197400000|2021-05-05 06:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|614
1620197700000|2021-05-05 06:55:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|677
1620198000000|2021-05-05 07:00:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|5872
1620198300000|2021-05-05 07:05:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2787
1620198600000|2021-05-05 07:10:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|986
1620198900000|2021-05-05 07:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1715
1620199200000|2021-05-05 07:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|898
1620199500000|2021-05-05 07:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1170
1620199800000|2021-05-05 07:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|602
1620200100000|2021-05-05 07:35:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1555
1620200400000|2021-05-05 07:40:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|3625
1620200700000|2021-05-05 07:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|801
1620201000000|2021-05-05 07:50:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|2459
1620201300000|2021-05-05 07:55:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|791
1620201600000|2021-05-05 08:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1619
1620201900000|2021-05-05 08:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|928
1620202200000|2021-05-05 08:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|330
1620202500000|2021-05-05 08:15:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|612
1620202800000|2021-05-05 08:20:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|765
1620203100000|2021-05-05 08:25:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|534
1620203400000|2021-05-05 08:30:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1008
1620203700000|2021-05-05 08:35:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|495
1620204000000|2021-05-05 08:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|625
1620204300000|2021-05-05 08:45:00|||||||||207
1620204600000|2021-05-05 08:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|525
1620204900000|2021-05-05 08:55:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1358
1620205200000|2021-05-05 09:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|360
1620205500000|2021-05-05 09:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|1267
1620205800000|2021-05-05 09:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|245
1620206100000|2021-05-05 09:15:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|147
1620206400000|2021-05-05 09:20:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|220
1620206700000|2021-05-05 09:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1068
1620207000000|2021-05-05 09:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1047
1620207300000|2021-05-05 09:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|778
1620207600000|2021-05-05 09:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|823
1620207900000|2021-05-05 09:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|506
1620208200000|2021-05-05 09:50:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1164
1620208500000|2021-05-05 09:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2629
1620208800000|2021-05-05 10:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1780
1620209100000|2021-05-05 10:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|1753
1620209400000|2021-05-05 10:10:00|||||||||750
1620209700000|2021-05-05 10:15:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2431
1620210000000|2021-05-05 10:20:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1557
1620210300000|2021-05-05 10:25:00|||||||||1875
1620210600000|2021-05-05 10:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|3254
1620210900000|2021-05-05 10:35:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|2012
1620211200000|2021-05-05 10:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|555
1620211500000|2021-05-05 10:45:00|13234|13230|13234|13230|13234|13230|13234|13230|722
1620211800000|2021-05-05 10:50:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1086
1620212100000|2021-05-05 10:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1219
1620212400000|2021-05-05 11:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1120
1620212700000|2021-05-05 11:05:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|1973
1620213000000|2021-05-05 11:10:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1264
1620213300000|2021-05-05 11:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|683
1620213600000|2021-05-05 11:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2270
1620213900000|2021-05-05 11:25:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|384
1620214200000|2021-05-05 11:30:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2556
1620214500000|2021-05-05 11:35:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|412
1620214800000|2021-05-05 11:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|534
1620215100000|2021-05-05 11:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|888
1620215400000|2021-05-05 11:50:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|4914
1620215700000|2021-05-05 11:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2636
1620216000000|2021-05-05 12:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|3284
1620216300000|2021-05-05 12:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1317
1620216600000|2021-05-05 12:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2616
1620216900000|2021-05-05 12:15:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13230.9|13226.9|11463
1620217200000|2021-05-05 12:20:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|4423
1620217500000|2021-05-05 12:25:00|13232.5|13228.5|13227.8|13223.8|13234|13230|13227.8|13223.8|7402
1620217800000|2021-05-05 12:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13220|13216|13465
1620218100000|2021-05-05 12:35:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13221.5|13217.5|6068
1620218400000|2021-05-05 12:40:00|13224.7|13220.7|13232.5|13228.5|13234|13230|13224.7|13220.7|8106
1620218700000|2021-05-05 12:45:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|3974
1620219000000|2021-05-05 12:50:00|13234|13230|13237.2|13233.2|13238.7|13234.7|13234|13230|8443
1620219300000|2021-05-05 12:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|5266
1620219600000|2021-05-05 13:00:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|2393
1620219900000|2021-05-05 13:05:00|13241.8|13237.8|13245|13241|13246.5|13242.5|13240.3|13236.3|9463
1620220200000|2021-05-05 13:10:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|3788
1620220500000|2021-05-05 13:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1403
1620220800000|2021-05-05 13:20:00|13243.4|13239.4|13237.2|13233.2|13243.4|13239.4|13237.2|13233.2|2742
1620221100000|2021-05-05 13:25:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2354
1620221400000|2021-05-05 13:30:00|13240.3|13236.3|13248.1|13244.1|13248.1|13244.1|13238.7|13234.7|7109
1620221700000|2021-05-05 13:35:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|11664
1620222000000|2021-05-05 13:40:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|11867
1620222300000|2021-05-05 13:45:00|13249.7|13245.7|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|5316
1620222600000|2021-05-05 13:50:00|13245|13241|13249.7|13245.7|13251.2|13247.2|13245|13241|5440
1620222900000|2021-05-05 13:55:00|13251.2|13247.2|13245|13241|13251.2|13247.2|13241.8|13237.8|6537
1620223200000|2021-05-05 14:00:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13241.8|13237.8|12743
1620223500000|2021-05-05 14:05:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|5865
1620223800000|2021-05-05 14:10:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|4823
1620224100000|2021-05-05 14:15:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|3370
1620224400000|2021-05-05 14:20:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|3791
1620224700000|2021-05-05 14:25:00|13246.5|13242.5|13240.3|13236.3|13246.5|13242.5|13240.3|13236.3|9357
1620225000000|2021-05-05 14:30:00|13238.7|13234.7|13245|13241|13246.5|13242.5|13238.7|13234.7|4969
1620225300000|2021-05-05 14:35:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|3004
1620225600000|2021-05-05 14:40:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|1779
1620225900000|2021-05-05 14:45:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|3443
1620226200000|2021-05-05 14:50:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|9014
1620226500000|2021-05-05 14:55:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|5830
1620226800000|2021-05-05 15:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5348
1620227100000|2021-05-05 15:05:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|4144
1620227400000|2021-05-05 15:10:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|5830
1620227700000|2021-05-05 15:15:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13243.4|13239.4|6906
1620228000000|2021-05-05 15:20:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|14102
1620228300000|2021-05-05 15:25:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|3708
1620228600000|2021-05-05 15:30:00|||||||||1374
1620228900000|2021-05-05 15:35:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13243.4|13239.4|3463
1620229200000|2021-05-05 15:40:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|3840
1620229500000|2021-05-05 15:45:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|4792
1620229800000|2021-05-05 15:50:00|13245|13241|13245|13241|13248.1|13244.1|13245|13241|4783
1620230100000|2021-05-05 15:55:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|4704
1620230400000|2021-05-05 16:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1730
1620230700000|2021-05-05 16:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1521
1620231000000|2021-05-05 16:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|2242
1620231300000|2021-05-05 16:15:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|11053
1620231600000|2021-05-05 16:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|5744
1620231900000|2021-05-05 16:25:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|4837
1620232200000|2021-05-05 16:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2032
1620232500000|2021-05-05 16:35:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|845
1620232800000|2021-05-05 16:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|5439
1620233100000|2021-05-05 16:45:00|||||||||749
1620233400000|2021-05-05 16:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1192
1620233700000|2021-05-05 16:55:00|||||||||2098
1620234000000|2021-05-05 17:00:00|13246.5|13242.5|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|4712
1620234300000|2021-05-05 17:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|836
1620234600000|2021-05-05 17:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3858
1620234900000|2021-05-05 17:15:00|||||||||279
1620235200000|2021-05-05 17:20:00|||||||||491
1620235500000|2021-05-05 17:25:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4394
1620235800000|2021-05-05 17:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1114
1620236100000|2021-05-05 17:35:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|3086
1620236400000|2021-05-05 17:40:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|945
1620236700000|2021-05-05 17:45:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1572
1620237000000|2021-05-05 17:50:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2126
1620237300000|2021-05-05 17:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4221
1620237600000|2021-05-05 18:00:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|620
1620237900000|2021-05-05 18:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|804
1620238200000|2021-05-05 18:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1753
1620238500000|2021-05-05 18:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1286
1620238800000|2021-05-05 18:20:00|||||||||250
1620239100000|2021-05-05 18:25:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|2907
1620239400000|2021-05-05 18:30:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|2214
1620239700000|2021-05-05 18:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|339
1620240000000|2021-05-05 18:40:00|||||||||987
1620240300000|2021-05-05 18:45:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|907
1620240600000|2021-05-05 18:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1381
1620240900000|2021-05-05 18:55:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|7389
1620241200000|2021-05-05 19:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|2206
1620241500000|2021-05-05 19:05:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3271
1620241800000|2021-05-05 19:10:00|||||||||747
1620242100000|2021-05-05 19:15:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2892
1620242400000|2021-05-05 19:20:00|||||||||550
1620242700000|2021-05-05 19:25:00|||||||||1147
1620243000000|2021-05-05 19:30:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|2770
1620243300000|2021-05-05 19:35:00|13259|13255|13259|13255|13259|13255|13259|13255|2226
1620243600000|2021-05-05 19:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|7656
1620243900000|2021-05-05 19:45:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|2537
1620244200000|2021-05-05 19:50:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4063
1620244500000|2021-05-05 19:55:00|||||||||2224
1620244800000|2021-05-05 20:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|6405
1620245100000|2021-05-05 20:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1281
1620245400000|2021-05-05 20:10:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2050
1620245700000|2021-05-05 20:15:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1994
1620246000000|2021-05-05 20:20:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2287
1620246300000|2021-05-05 20:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1427
1620246600000|2021-05-05 20:30:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2340
1620246900000|2021-05-05 20:35:00|||||||||382
1620247200000|2021-05-05 20:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3948
1620247500000|2021-05-05 20:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2347
1620247800000|2021-05-05 20:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1641
1620248100000|2021-05-05 20:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3072
1620252000000|2021-05-05 22:00:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|877
1620252300000|2021-05-05 22:05:00|||||||||315
1620252600000|2021-05-05 22:10:00|||||||||468
1620252900000|2021-05-05 22:15:00|||||||||107
1620253200000|2021-05-05 22:20:00|||||||||536
1620253500000|2021-05-05 22:25:00|||||||||49
1620253800000|2021-05-05 22:30:00|||||||||655
1620254100000|2021-05-05 22:35:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|275
1620254400000|2021-05-05 22:40:00|13259|13255|13259|13255|13259|13255|13259|13255|549
1620254700000|2021-05-05 22:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|600
1620255000000|2021-05-05 22:50:00|||||||||109
1620255300000|2021-05-05 22:55:00|||||||||395
1620255600000|2021-05-05 23:00:00|||||||||140
1620255900000|2021-05-05 23:05:00|||||||||14
1620256200000|2021-05-05 23:10:00|13259|13255|13259|13255|13259|13255|13259|13255|186
1620256500000|2021-05-05 23:15:00|||||||||30
1620256800000|2021-05-05 23:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|1079
1620257100000|2021-05-05 23:25:00|||||||||37
1620257400000|2021-05-05 23:30:00|||||||||27
1620257700000|2021-05-05 23:35:00|||||||||423
1620258000000|2021-05-05 23:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|306
1620258300000|2021-05-05 23:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|900
1620258600000|2021-05-05 23:50:00|13259|13255|13259|13255|13259|13255|13259|13255|573
1620258900000|2021-05-05 23:55:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259.8|13255.8|576
1620259200000|2021-05-06 00:00:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|356
1620259500000|2021-05-06 00:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|822
1620259800000|2021-05-06 00:10:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2052
1620260100000|2021-05-06 00:15:00|||||||||251
1620260400000|2021-05-06 00:20:00|||||||||976
1620260700000|2021-05-06 00:25:00|||||||||46
1620261000000|2021-05-06 00:30:00|||||||||102
1620261300000|2021-05-06 00:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1229
1620261600000|2021-05-06 00:40:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|247
1620261900000|2021-05-06 00:45:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|820
1620262200000|2021-05-06 00:50:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|542
1620262500000|2021-05-06 00:55:00|||||||||160
1620262800000|2021-05-06 01:00:00|||||||||287
1620263100000|2021-05-06 01:05:00|13255.9|13251.9|13259|13255|13259|13255|13255.9|13251.9|265
1620263400000|2021-05-06 01:10:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1606
1620263700000|2021-05-06 01:15:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|747
1620264000000|2021-05-06 01:20:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|584
1620264300000|2021-05-06 01:25:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|391
1620264600000|2021-05-06 01:30:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1237
1620264900000|2021-05-06 01:35:00|||||||||38
1620265200000|2021-05-06 01:40:00|||||||||21
1620265500000|2021-05-06 01:45:00|||||||||29
1620265800000|2021-05-06 01:50:00|||||||||712
1620266100000|2021-05-06 01:55:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|609
1620266400000|2021-05-06 02:00:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|482
1620266700000|2021-05-06 02:05:00|13259|13255|13259|13255|13259|13255|13259|13255|126
1620267000000|2021-05-06 02:10:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1483
1620267300000|2021-05-06 02:15:00|||||||||226
1620267600000|2021-05-06 02:20:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|365
1620267900000|2021-05-06 02:25:00|||||||||79
1620268200000|2021-05-06 02:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|252
1620268500000|2021-05-06 02:35:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|199
1620268800000|2021-05-06 02:40:00|13259|13255|13259|13255|13259|13255|13259|13255|1280
1620269100000|2021-05-06 02:45:00|||||||||320
1620269400000|2021-05-06 02:50:00|||||||||268
1620269700000|2021-05-06 02:55:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1818
1620270000000|2021-05-06 03:00:00|||||||||97
1620270300000|2021-05-06 03:05:00|||||||||39
1620270600000|2021-05-06 03:10:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1130
1620270900000|2021-05-06 03:15:00|||||||||10
1620271200000|2021-05-06 03:20:00|||||||||35
1620271500000|2021-05-06 03:25:00|||||||||16
1620271800000|2021-05-06 03:30:00|||||||||74
1620272100000|2021-05-06 03:35:00|||||||||160
1620272400000|2021-05-06 03:40:00|||||||||42
1620272700000|2021-05-06 03:45:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1022
1620273000000|2021-05-06 03:50:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|293
1620273300000|2021-05-06 03:55:00|||||||||33
1620273600000|2021-05-06 04:00:00|||||||||7
1620273900000|2021-05-06 04:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|280
1620274200000|2021-05-06 04:10:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|201
1620274500000|2021-05-06 04:15:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|671
1620274800000|2021-05-06 04:20:00|||||||||11
1620275100000|2021-05-06 04:25:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1045
1620275400000|2021-05-06 04:30:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|415
1620275700000|2021-05-06 04:35:00|||||||||44
1620276000000|2021-05-06 04:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|297
1620276300000|2021-05-06 04:45:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|587
1620276600000|2021-05-06 04:50:00|||||||||2
1620276900000|2021-05-06 04:55:00|||||||||174
1620277200000|2021-05-06 05:00:00|||||||||21
1620277500000|2021-05-06 05:05:00|||||||||36
1620277800000|2021-05-06 05:10:00|||||||||247
1620278100000|2021-05-06 05:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|801
1620278400000|2021-05-06 05:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|357
1620278700000|2021-05-06 05:25:00|||||||||181
1620279000000|2021-05-06 05:30:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|2051
1620279300000|2021-05-06 05:35:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|370
1620279600000|2021-05-06 05:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|965
1620279900000|2021-05-06 05:45:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|600
1620280200000|2021-05-06 05:50:00|||||||||235
1620280500000|2021-05-06 05:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1344
1620280800000|2021-05-06 06:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|986
1620281100000|2021-05-06 06:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1966
1620281400000|2021-05-06 06:10:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1748
1620281700000|2021-05-06 06:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1289
1620282000000|2021-05-06 06:20:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2026
1620282300000|2021-05-06 06:25:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1301
1620282600000|2021-05-06 06:30:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|768
1620282900000|2021-05-06 06:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1055
1620283200000|2021-05-06 06:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1955
1620283500000|2021-05-06 06:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|277
1620283800000|2021-05-06 06:50:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|598
1620284100000|2021-05-06 06:55:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|885
1620284400000|2021-05-06 07:00:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1629
1620284700000|2021-05-06 07:05:00|13259|13255|13262.2|13258.2|13263.7|13259.7|13259|13255|2306
1620285000000|2021-05-06 07:10:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|777
1620285300000|2021-05-06 07:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|645
1620285600000|2021-05-06 07:20:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2003
1620285900000|2021-05-06 07:25:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2634
1620286200000|2021-05-06 07:30:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|418
1620286500000|2021-05-06 07:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|845
1620286800000|2021-05-06 07:40:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|811
1620287100000|2021-05-06 07:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1119
1620287400000|2021-05-06 07:50:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|749
1620287700000|2021-05-06 07:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1241
1620288000000|2021-05-06 08:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1434
1620288300000|2021-05-06 08:05:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|665
1620288600000|2021-05-06 08:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|575
1620288900000|2021-05-06 08:15:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|659
1620289200000|2021-05-06 08:20:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|615
1620289500000|2021-05-06 08:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1569
1620289800000|2021-05-06 08:30:00|||||||||1464
1620290100000|2021-05-06 08:35:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|2544
1620290400000|2021-05-06 08:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2228
1620290700000|2021-05-06 08:45:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|1378
1620291000000|2021-05-06 08:50:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13268.4|13264.4|3484
1620291300000|2021-05-06 08:55:00|13271.5|13267.5|13270|13266|13273.1|13269.1|13268.4|13264.4|4460
1620291600000|2021-05-06 09:00:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13265.3|13261.3|3307
1620291900000|2021-05-06 09:05:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3344
1620292200000|2021-05-06 09:10:00|13265.3|13261.3|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|2738
1620292500000|2021-05-06 09:15:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|3179
1620292800000|2021-05-06 09:20:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|2291
1620293100000|2021-05-06 09:25:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|2272
1620293400000|2021-05-06 09:30:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|1026
1620293700000|2021-05-06 09:35:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1225
1620294000000|2021-05-06 09:40:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|751
1620294300000|2021-05-06 09:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1727
1620294600000|2021-05-06 09:50:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|625
1620294900000|2021-05-06 09:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|796
1620295200000|2021-05-06 10:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1783
1620295500000|2021-05-06 10:05:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1659
1620295800000|2021-05-06 10:10:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|224
1620296100000|2021-05-06 10:15:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2246
1620296400000|2021-05-06 10:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|973
1620296700000|2021-05-06 10:25:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1364
1620297000000|2021-05-06 10:30:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|732
1620297300000|2021-05-06 10:35:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|1434
1620297600000|2021-05-06 10:40:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|5548
1620297900000|2021-05-06 10:45:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2810
1620298200000|2021-05-06 10:50:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|2181
1620298500000|2021-05-06 10:55:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|3585
1620298800000|2021-05-06 11:00:00|13273.1|13269.1|13262.2|13258.2|13276.2|13272.2|13260.6|13256.6|15466
1620299100000|2021-05-06 11:05:00|13263.7|13259.7|13262.2|13258.2|13266.8|13262.8|13262.2|13258.2|7644
1620299400000|2021-05-06 11:10:00|13263.7|13259.7|13268.4|13264.4|13268.4|13264.4|13262.2|13258.2|4150
1620299700000|2021-05-06 11:15:00|13266.8|13262.8|13268.4|13264.4|13270|13266|13266.8|13262.8|2687
1620300000000|2021-05-06 11:20:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|710
1620300300000|2021-05-06 11:25:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|2533
1620300600000|2021-05-06 11:30:00|13266.8|13262.8|13268.4|13264.4|13270|13266|13266.8|13262.8|2652
1620300900000|2021-05-06 11:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1109
1620301200000|2021-05-06 11:40:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|969
1620301500000|2021-05-06 11:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1571
1620301800000|2021-05-06 11:50:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|559
1620302100000|2021-05-06 11:55:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|634
1620302400000|2021-05-06 12:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1348
1620302700000|2021-05-06 12:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2733
1620303000000|2021-05-06 12:10:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|3139
1620303300000|2021-05-06 12:15:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3102
1620303600000|2021-05-06 12:20:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|3672
1620303900000|2021-05-06 12:25:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1909
1620304200000|2021-05-06 12:30:00|13266.8|13262.8|13262.2|13258.2|13266.8|13262.8|13260.6|13256.6|3708
1620304500000|2021-05-06 12:35:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13259|13255|3016
1620304800000|2021-05-06 12:40:00|13265.3|13261.3|13260.6|13256.6|13265.3|13261.3|13260.6|13256.6|3581
1620305100000|2021-05-06 12:45:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13257.5|13253.5|8084
1620305400000|2021-05-06 12:50:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13261.4|13257.4|3587
1620305700000|2021-05-06 12:55:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|7708
1620306000000|2021-05-06 13:00:00|13260.6|13256.6|13257.5|13253.5|13263.7|13259.7|13257.5|13253.5|8975
1620306300000|2021-05-06 13:05:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1532
1620306600000|2021-05-06 13:10:00|13257.5|13253.5|13259|13255|13260.6|13256.6|13257.5|13253.5|2684
1620306900000|2021-05-06 13:15:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13255.9|13251.9|3716
1620307200000|2021-05-06 13:20:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|4312
1620307500000|2021-05-06 13:25:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3594
1620307800000|2021-05-06 13:30:00|13257.5|13253.5|13265.3|13261.3|13265.3|13261.3|13255.9|13251.9|6933
1620308100000|2021-05-06 13:35:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|7883
1620308400000|2021-05-06 13:40:00|13262.2|13258.2|13265.3|13261.3|13267.6|13263.6|13262.2|13258.2|4652
1620308700000|2021-05-06 13:45:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|6323
1620309000000|2021-05-06 13:50:00|13265.3|13261.3|13263.7|13259.7|13268.4|13264.4|13262.2|13258.2|5794
1620309300000|2021-05-06 13:55:00|13265.3|13261.3|13270|13266|13270|13266|13263.7|13259.7|3410
1620309600000|2021-05-06 14:00:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13270|13266|9387
1620309900000|2021-05-06 14:05:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13270|13266|4946
1620310200000|2021-05-06 14:10:00|13274.7|13270.7|13271.5|13267.5|13274.7|13270.7|13270|13266|7547
1620310500000|2021-05-06 14:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2914
1620310800000|2021-05-06 14:20:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|3882
1620311100000|2021-05-06 14:25:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4465
1620311400000|2021-05-06 14:30:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|7999
1620311700000|2021-05-06 14:35:00|13273.1|13269.1|13271.5|13267.5|13274.7|13270.7|13270|13266|7923
1620312000000|2021-05-06 14:40:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|5339
1620312300000|2021-05-06 14:45:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|3904
1620312600000|2021-05-06 14:50:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|1963
1620312900000|2021-05-06 14:55:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2239
1620313200000|2021-05-06 15:00:00|13273.1|13269.1|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|6850
1620313500000|2021-05-06 15:05:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|6499
1620313800000|2021-05-06 15:10:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|2071
1620314100000|2021-05-06 15:15:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2001
1620314400000|2021-05-06 15:20:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2495
1620314700000|2021-05-06 15:25:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|5163
1620315000000|2021-05-06 15:30:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|3425
1620315300000|2021-05-06 15:35:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2023
1620315600000|2021-05-06 15:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|5931
1620315900000|2021-05-06 15:45:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|9282
1620316200000|2021-05-06 15:50:00|13262.2|13258.2|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|7588
1620316500000|2021-05-06 15:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2408
1620316800000|2021-05-06 16:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2481
1620317100000|2021-05-06 16:05:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1005
1620317400000|2021-05-06 16:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|295
1620317700000|2021-05-06 16:15:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|4190
1620318000000|2021-05-06 16:20:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1216
1620318300000|2021-05-06 16:25:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1329
1620318600000|2021-05-06 16:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2654
1620318900000|2021-05-06 16:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3804
1620319200000|2021-05-06 16:40:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|1825
1620319500000|2021-05-06 16:45:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1512
1620319800000|2021-05-06 16:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|755
1620320100000|2021-05-06 16:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|5436
1620320400000|2021-05-06 17:00:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1620
1620320700000|2021-05-06 17:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1286
1620321000000|2021-05-06 17:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1396
1620321300000|2021-05-06 17:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1427
1620321600000|2021-05-06 17:20:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|2550
1620321900000|2021-05-06 17:25:00|||||||||752
1620322200000|2021-05-06 17:30:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|2038
1620322500000|2021-05-06 17:35:00|||||||||685
1620322800000|2021-05-06 17:40:00|||||||||517
1620323100000|2021-05-06 17:45:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|5534
1620323400000|2021-05-06 17:50:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2224
1620323700000|2021-05-06 17:55:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|7105
1620324000000|2021-05-06 18:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1741
1620324300000|2021-05-06 18:05:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|3218
1620324600000|2021-05-06 18:10:00|13270|13266|13270|13266|13271.5|13267.5|13268.4|13264.4|4112
1620324900000|2021-05-06 18:15:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1470
1620325200000|2021-05-06 18:20:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1397
1620325500000|2021-05-06 18:25:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|4946
1620325800000|2021-05-06 18:30:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|850
1620326100000|2021-05-06 18:35:00|13271.5|13267.5|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|1819
1620326400000|2021-05-06 18:40:00|13266.8|13262.8|13270|13266|13270|13266|13266.8|13262.8|1229
1620326700000|2021-05-06 18:45:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1325
1620327000000|2021-05-06 18:50:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1423
1620327300000|2021-05-06 18:55:00|13266.8|13262.8|13268.4|13264.4|13270|13266|13266.8|13262.8|3771
1620327600000|2021-05-06 19:00:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|5571
1620327900000|2021-05-06 19:05:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|3442
1620328200000|2021-05-06 19:10:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2004
1620328500000|2021-05-06 19:15:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2246
1620328800000|2021-05-06 19:20:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1249
1620329100000|2021-05-06 19:25:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|999
1620329400000|2021-05-06 19:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3695
1620329700000|2021-05-06 19:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1126
1620330000000|2021-05-06 19:40:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|2795
1620330300000|2021-05-06 19:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2539
1620330600000|2021-05-06 19:50:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|4090
1620330900000|2021-05-06 19:55:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|3854
1620331200000|2021-05-06 20:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3555
1620331500000|2021-05-06 20:05:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|1348
1620331800000|2021-05-06 20:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|566
1620332100000|2021-05-06 20:15:00|13259|13255|13259|13255|13259|13255|13259|13255|1106
1620332400000|2021-05-06 20:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2061
1620332700000|2021-05-06 20:25:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1325
1620333000000|2021-05-06 20:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|853
1620333300000|2021-05-06 20:35:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|989
1620333600000|2021-05-06 20:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2671
1620333900000|2021-05-06 20:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2694
1620334200000|2021-05-06 20:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1475
1620334500000|2021-05-06 20:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|3950
1620338400000|2021-05-06 22:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|959
1620338700000|2021-05-06 22:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1061
1620339000000|2021-05-06 22:10:00|||||||||15
1620339300000|2021-05-06 22:15:00|||||||||91
1620339600000|2021-05-06 22:20:00|||||||||238
1620339900000|2021-05-06 22:25:00|13262.9|13258.9|13263.7|13259.7|13263.7|13259.7|13262.9|13258.9|573
1620340200000|2021-05-06 22:30:00|||||||||158
1620340500000|2021-05-06 22:35:00|||||||||401
1620340800000|2021-05-06 22:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|365
1620341100000|2021-05-06 22:45:00|||||||||86
1620341400000|2021-05-06 22:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|97
1620341700000|2021-05-06 22:55:00|||||||||46
1620342000000|2021-05-06 23:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|288
1620342300000|2021-05-06 23:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1401
1620342600000|2021-05-06 23:10:00|||||||||429
1620342900000|2021-05-06 23:15:00|||||||||150
1620343200000|2021-05-06 23:20:00|||||||||224
1620343500000|2021-05-06 23:25:00|||||||||262
1620343800000|2021-05-06 23:30:00|||||||||111
1620344100000|2021-05-06 23:35:00|||||||||198
1620344400000|2021-05-06 23:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|451
1620344700000|2021-05-06 23:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|131
1620345000000|2021-05-06 23:50:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|221
1620345300000|2021-05-06 23:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|65
1620345600000|2021-05-07 00:00:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|119
1620345900000|2021-05-07 00:05:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|284
1620346200000|2021-05-07 00:10:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|266
1620346500000|2021-05-07 00:15:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|617
1620346800000|2021-05-07 00:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|366
1620347100000|2021-05-07 00:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|120
1620347400000|2021-05-07 00:30:00|||||||||145
1620347700000|2021-05-07 00:35:00|||||||||46
1620348000000|2021-05-07 00:40:00|||||||||31
1620348300000|2021-05-07 00:45:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|716
1620348600000|2021-05-07 00:50:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|263
1620348900000|2021-05-07 00:55:00|||||||||130
1620349200000|2021-05-07 01:00:00|||||||||367
1620349500000|2021-05-07 01:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|485
1620349800000|2021-05-07 01:10:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|448
1620350100000|2021-05-07 01:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|338
1620350400000|2021-05-07 01:20:00|||||||||40
1620350700000|2021-05-07 01:25:00|||||||||47
1620351000000|2021-05-07 01:30:00|||||||||155
1620351300000|2021-05-07 01:35:00|||||||||1855
1620351600000|2021-05-07 01:40:00|||||||||106
1620351900000|2021-05-07 01:45:00|||||||||421
1620352200000|2021-05-07 01:50:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1291
1620352500000|2021-05-07 01:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|515
1620352800000|2021-05-07 02:00:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|258
1620353100000|2021-05-07 02:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|136
1620353400000|2021-05-07 02:10:00|||||||||164
1620353700000|2021-05-07 02:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|571
1620354000000|2021-05-07 02:20:00|||||||||74
1620354300000|2021-05-07 02:25:00|||||||||418
1620354600000|2021-05-07 02:30:00|||||||||58
1620354900000|2021-05-07 02:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|192
1620355200000|2021-05-07 02:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|338
1620355500000|2021-05-07 02:45:00|||||||||13
1620355800000|2021-05-07 02:50:00|||||||||52
1620356100000|2021-05-07 02:55:00|||||||||23
1620356400000|2021-05-07 03:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1012
1620356700000|2021-05-07 03:05:00|||||||||5
1620357000000|2021-05-07 03:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|484
1620357300000|2021-05-07 03:15:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|958
1620357600000|2021-05-07 03:20:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|260
1620357900000|2021-05-07 03:25:00|||||||||115
1620358200000|2021-05-07 03:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|52
1620358500000|2021-05-07 03:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1091
1620358800000|2021-05-07 03:40:00|||||||||26
1620359100000|2021-05-07 03:45:00|||||||||12
1620359400000|2021-05-07 03:50:00|||||||||3
1620359700000|2021-05-07 03:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|468
1620360000000|2021-05-07 04:00:00|||||||||118
1620360300000|2021-05-07 04:05:00|||||||||63
1620360600000|2021-05-07 04:10:00|||||||||41
1620360900000|2021-05-07 04:15:00|||||||||112
1620361200000|2021-05-07 04:20:00|||||||||148
1620361500000|2021-05-07 04:25:00|||||||||36
1620361800000|2021-05-07 04:30:00|||||||||1
1620362400000|2021-05-07 04:40:00|||||||||3
1620362700000|2021-05-07 04:45:00|||||||||4
1620363000000|2021-05-07 04:50:00|||||||||7
1620363300000|2021-05-07 04:55:00|||||||||452
1620363600000|2021-05-07 05:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|405
1620363900000|2021-05-07 05:05:00|||||||||6
1620364200000|2021-05-07 05:10:00|||||||||168
1620364500000|2021-05-07 05:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|541
1620364800000|2021-05-07 05:20:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1137
1620365100000|2021-05-07 05:25:00|||||||||3
1620365400000|2021-05-07 05:30:00|||||||||4
1620365700000|2021-05-07 05:35:00|||||||||76
1620366000000|2021-05-07 05:40:00|||||||||51
1620366300000|2021-05-07 05:45:00|||||||||5
1620366600000|2021-05-07 05:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1633
1620366900000|2021-05-07 05:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1252
1620367200000|2021-05-07 06:00:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|794
1620367500000|2021-05-07 06:05:00|13266.8|13262.8|13262.2|13258.2|13266.8|13262.8|13262.2|13258.2|1259
1620367800000|2021-05-07 06:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1282
1620368100000|2021-05-07 06:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|635
1620368400000|2021-05-07 06:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2427
1620368700000|2021-05-07 06:25:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1526
1620369000000|2021-05-07 06:30:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|631
1620369300000|2021-05-07 06:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|266
1620369600000|2021-05-07 06:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|461
1620369900000|2021-05-07 06:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|463
1620370200000|2021-05-07 06:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|388
1620370500000|2021-05-07 06:55:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|726
1620370800000|2021-05-07 07:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2545
1620371100000|2021-05-07 07:05:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|324
1620371400000|2021-05-07 07:10:00|13265.3|13261.3|13260.6|13256.6|13270|13266|13260.6|13256.6|6007
1620371700000|2021-05-07 07:15:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13259|13255|4386
1620372000000|2021-05-07 07:20:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|477
1620372300000|2021-05-07 07:25:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|512
1620372600000|2021-05-07 07:30:00|13266.8|13262.8|13260.6|13256.6|13266.8|13262.8|13260.6|13256.6|3594
1620372900000|2021-05-07 07:35:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|1197
1620373200000|2021-05-07 07:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2711
1620373500000|2021-05-07 07:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|669
1620373800000|2021-05-07 07:50:00|||||||||1294
1620374100000|2021-05-07 07:55:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1642
1620374400000|2021-05-07 08:00:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|846
1620374700000|2021-05-07 08:05:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|1870
1620375000000|2021-05-07 08:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3139
1620375300000|2021-05-07 08:15:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1370
1620375600000|2021-05-07 08:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2902
1620375900000|2021-05-07 08:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13259|13255|2392
1620376200000|2021-05-07 08:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2139
1620376500000|2021-05-07 08:35:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1188
1620376800000|2021-05-07 08:40:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1351
1620377100000|2021-05-07 08:45:00|||||||||324
1620377400000|2021-05-07 08:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3015
1620377700000|2021-05-07 08:55:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1147
1620378000000|2021-05-07 09:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|705
1620378300000|2021-05-07 09:05:00|||||||||77
1620378600000|2021-05-07 09:10:00|||||||||60
1620378900000|2021-05-07 09:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1229
1620379200000|2021-05-07 09:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|560
1620379500000|2021-05-07 09:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|708
1620379800000|2021-05-07 09:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|2051
1620380100000|2021-05-07 09:35:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2190
1620380400000|2021-05-07 09:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|473
1620380700000|2021-05-07 09:45:00|||||||||276
1620381000000|2021-05-07 09:50:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|2277
1620381300000|2021-05-07 09:55:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|4187
1620381600000|2021-05-07 10:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3356
1620381900000|2021-05-07 10:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1010
1620382200000|2021-05-07 10:10:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3227
1620382500000|2021-05-07 10:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|584
1620382800000|2021-05-07 10:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1641
1620383100000|2021-05-07 10:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1254
1620383400000|2021-05-07 10:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|564
1620383700000|2021-05-07 10:35:00|||||||||2145
1620384000000|2021-05-07 10:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|315
1620384300000|2021-05-07 10:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|963
1620384600000|2021-05-07 10:50:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|552
1620384900000|2021-05-07 10:55:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|569
1620385200000|2021-05-07 11:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1148
1620385500000|2021-05-07 11:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2136
1620385800000|2021-05-07 11:10:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3418
1620386100000|2021-05-07 11:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|484
1620386400000|2021-05-07 11:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1455
1620386700000|2021-05-07 11:25:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1771
1620387000000|2021-05-07 11:30:00|||||||||862
1620387300000|2021-05-07 11:35:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|3682
1620387600000|2021-05-07 11:40:00|13270|13266|13266.8|13262.8|13270|13266|13266.8|13262.8|3152
1620387900000|2021-05-07 11:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3919
1620388200000|2021-05-07 11:50:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|3983
1620388500000|2021-05-07 11:55:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|869
1620388800000|2021-05-07 12:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4231
1620389100000|2021-05-07 12:05:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|3147
1620389400000|2021-05-07 12:10:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4289
1620389700000|2021-05-07 12:15:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|7595
1620390000000|2021-05-07 12:20:00|13265.3|13261.3|13268.4|13264.4|13270|13266|13263.7|13259.7|8358
1620390300000|2021-05-07 12:25:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|5209
1620390600000|2021-05-07 12:30:00|13266.1|13262.1|13326.2|13322.2|13352.8|13348.8|13266.1|13262.1|31781
1620390900000|2021-05-07 12:35:00|13324.7|13320.7|13310.6|13306.6|13327.8|13323.8|13310.6|13306.6|31148
1620391200000|2021-05-07 12:40:00|13312.2|13308.2|13318.4|13314.4|13327.8|13323.8|13312.2|13308.2|22062
1620391500000|2021-05-07 12:45:00|13320|13316|13312.2|13308.2|13324.7|13320.7|13312.2|13308.2|16532
1620391800000|2021-05-07 12:50:00|13313.7|13309.7|13313.7|13309.7|13318.4|13314.4|13310.6|13306.6|25020
1620392100000|2021-05-07 12:55:00|13315.3|13311.3|13299.7|13295.7|13315.3|13311.3|13296.5|13292.5|35002
1620392400000|2021-05-07 13:00:00|13301.2|13297.2|13296.5|13292.5|13310.6|13306.6|13296.5|13292.5|16175
1620392700000|2021-05-07 13:05:00|13295|13291|13290.3|13286.3|13296.5|13292.5|13282.5|13278.5|29003
1620393000000|2021-05-07 13:10:00|13288.7|13284.7|13299.7|13295.7|13299.7|13295.7|13287.2|13283.2|22405
1620393300000|2021-05-07 13:15:00|13298.1|13294.1|13299.7|13295.7|13304.3|13300.3|13298.1|13294.1|12066
1620393600000|2021-05-07 13:20:00|13298.1|13294.1|13295|13291|13298.1|13294.1|13293.4|13289.4|10228
1620393900000|2021-05-07 13:25:00|13296.5|13292.5|13298.1|13294.1|13301.2|13297.2|13295|13291|10952
1620394200000|2021-05-07 13:30:00|13296.5|13292.5|13290.3|13286.3|13298.1|13294.1|13288.7|13284.7|16162
1620394500000|2021-05-07 13:35:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13284|13280|15379
1620394800000|2021-05-07 13:40:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13282.5|13278.5|14498
1620395100000|2021-05-07 13:45:00|13287.2|13283.2|13298.1|13294.1|13298.1|13294.1|13285.6|13281.6|16493
1620395400000|2021-05-07 13:50:00|13296.5|13292.5|13302.8|13298.8|13304.3|13300.3|13296.5|13292.5|16410
1620395700000|2021-05-07 13:55:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|11115
1620396000000|2021-05-07 14:00:00|13302.8|13298.8|13309|13305|13310.6|13306.6|13299.7|13295.7|10300
1620396300000|2021-05-07 14:05:00|13310.6|13306.6|13310.6|13306.6|13313.7|13309.7|13309|13305|10600
1620396600000|2021-05-07 14:10:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|8030
1620396900000|2021-05-07 14:15:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|9911
1620397200000|2021-05-07 14:20:00|13312.2|13308.2|13318.4|13314.4|13320|13316|13312.2|13308.2|14098
1620397500000|2021-05-07 14:25:00|13316.8|13312.8|13312.2|13308.2|13318.4|13314.4|13309|13305|10670
1620397800000|2021-05-07 14:30:00|13313.7|13309.7|13309|13305|13315.3|13311.3|13309|13305|5323
1620398100000|2021-05-07 14:35:00|13308.3|13304.3|13301.2|13297.2|13309|13305|13301.2|13297.2|10488
1620398400000|2021-05-07 14:40:00|13302.8|13298.8|13298.1|13294.1|13302.8|13298.8|13298.1|13294.1|3705
1620398700000|2021-05-07 14:45:00|13299.7|13295.7|13296.5|13292.5|13301.2|13297.2|13293.4|13289.4|9482
1620399000000|2021-05-07 14:50:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13291.8|13287.8|7442
1620399300000|2021-05-07 14:55:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|4342
1620399600000|2021-05-07 15:00:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13295|13291|7904
1620399900000|2021-05-07 15:05:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13295|13291|5078
1620400200000|2021-05-07 15:10:00|13296.5|13292.5|13301.2|13297.2|13301.2|13297.2|13296.5|13292.5|2277
1620400500000|2021-05-07 15:15:00|13299.7|13295.7|13295|13291|13301.2|13297.2|13293.4|13289.4|4265
1620400800000|2021-05-07 15:20:00|13293.4|13289.4|13295|13291|13296.5|13292.5|13293.4|13289.4|6859
1620401100000|2021-05-07 15:25:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13288.7|13284.7|9303
1620401400000|2021-05-07 15:30:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1809
1620401700000|2021-05-07 15:35:00|13290.3|13286.3|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|2127
1620402000000|2021-05-07 15:40:00|13285.6|13281.6|13290.3|13286.3|13291.8|13287.8|13284|13280|6702
1620402300000|2021-05-07 15:45:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|5857
1620402600000|2021-05-07 15:50:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|3389
1620402900000|2021-05-07 15:55:00|13286.4|13282.4|13284|13280|13286.4|13282.4|13284|13280|5450
1620403200000|2021-05-07 16:00:00|13282.5|13278.5|13284|13280|13285.6|13281.6|13282.5|13278.5|3957
1620403500000|2021-05-07 16:05:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|3062
1620403800000|2021-05-07 16:10:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13280.9|13276.9|5615
1620404100000|2021-05-07 16:15:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|6272
1620404400000|2021-05-07 16:20:00|13282.5|13278.5|13284|13280|13284|13280|13280.9|13276.9|3540
1620404700000|2021-05-07 16:25:00|13282.5|13278.5|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|3444
1620405000000|2021-05-07 16:30:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|5384
1620405300000|2021-05-07 16:35:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13271.5|13267.5|10376
1620405600000|2021-05-07 16:40:00|13273.1|13269.1|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|5383
1620405900000|2021-05-07 16:45:00|13274.7|13270.7|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|3068
1620406200000|2021-05-07 16:50:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|4867
1620406500000|2021-05-07 16:55:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3581
1620406800000|2021-05-07 17:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13276.2|13272.2|1591
1620407100000|2021-05-07 17:05:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2465
1620407400000|2021-05-07 17:10:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|2252
1620407700000|2021-05-07 17:15:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1545
1620408000000|2021-05-07 17:20:00|13273.1|13269.1|13270|13266|13274.7|13270.7|13270|13266|6287
1620408300000|2021-05-07 17:25:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2762
1620408600000|2021-05-07 17:30:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|1257
1620408900000|2021-05-07 17:35:00|13271.5|13267.5|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|4402
1620409200000|2021-05-07 17:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2673
1620409500000|2021-05-07 17:45:00|13277.8|13273.8|13279.3|13275.3|13280.9|13276.9|13276.2|13272.2|5446
1620409800000|2021-05-07 17:50:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1944
1620410100000|2021-05-07 17:55:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1152
1620410400000|2021-05-07 18:00:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2274
1620410700000|2021-05-07 18:05:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|3060
1620411000000|2021-05-07 18:10:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|718
1620411300000|2021-05-07 18:15:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1120
1620411600000|2021-05-07 18:20:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|534
1620411900000|2021-05-07 18:25:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1568
1620412200000|2021-05-07 18:30:00|||||||||564
1620412500000|2021-05-07 18:35:00|13277.8|13273.8|13274.7|13270.7|13277.8|13273.8|13274.7|13270.7|3327
1620412800000|2021-05-07 18:40:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|606
1620413100000|2021-05-07 18:45:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1483
1620413400000|2021-05-07 18:50:00|||||||||1206
1620413700000|2021-05-07 18:55:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13274.7|13270.7|3176
1620414000000|2021-05-07 19:00:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13274.7|13270.7|2344
1620414300000|2021-05-07 19:05:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1921
1620414600000|2021-05-07 19:10:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13274.7|13270.7|2178
1620414900000|2021-05-07 19:15:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|4544
1620415200000|2021-05-07 19:20:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|918
1620415500000|2021-05-07 19:25:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1700
1620415800000|2021-05-07 19:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|660
1620416100000|2021-05-07 19:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|2961
1620416400000|2021-05-07 19:40:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1627
1620416700000|2021-05-07 19:45:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|5490
1620417000000|2021-05-07 19:50:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|4643
1620417300000|2021-05-07 19:55:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|6884
1620417600000|2021-05-07 20:00:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|3876
1620417900000|2021-05-07 20:05:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|1174
1620418200000|2021-05-07 20:10:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|11378
1620418500000|2021-05-07 20:15:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|1085
1620418800000|2021-05-07 20:20:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|2275
1620419100000|2021-05-07 20:25:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1298
1620419400000|2021-05-07 20:30:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1623
1620419700000|2021-05-07 20:35:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1051
1620420000000|2021-05-07 20:40:00|||||||||434
1620420300000|2021-05-07 20:45:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|3024
1620420600000|2021-05-07 20:50:00|||||||||1743
1620420900000|2021-05-07 20:55:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2449
1620597600000|2021-05-09 22:00:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|1432
1620597900000|2021-05-09 22:05:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|484
1620598200000|2021-05-09 22:10:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|108
1620598500000|2021-05-09 22:15:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|405
1620598800000|2021-05-09 22:20:00|||||||||179
1620599100000|2021-05-09 22:25:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|809
1620599400000|2021-05-09 22:30:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|614
1620599700000|2021-05-09 22:35:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|183
1620600000000|2021-05-09 22:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|920
1620600300000|2021-05-09 22:45:00|||||||||74
1620600600000|2021-05-09 22:50:00|||||||||419
1620600900000|2021-05-09 22:55:00|||||||||22
1620601200000|2021-05-09 23:00:00|||||||||36
1620601500000|2021-05-09 23:05:00|||||||||46
1620601800000|2021-05-09 23:10:00|||||||||70
1620602100000|2021-05-09 23:15:00|||||||||19
1620602400000|2021-05-09 23:20:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|1196
1620602700000|2021-05-09 23:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|261
1620603000000|2021-05-09 23:30:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|364
1620603300000|2021-05-09 23:35:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|324
1620603600000|2021-05-09 23:40:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|695
1620603900000|2021-05-09 23:45:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|724
1620604200000|2021-05-09 23:50:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1264
1620604500000|2021-05-09 23:55:00|||||||||205
1620604800000|2021-05-10 00:00:00|13273.1|13269.1|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|1960
1620605100000|2021-05-10 00:05:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|1574
1620605400000|2021-05-10 00:10:00|13270|13266|13266.8|13262.8|13270|13266|13266.8|13262.8|1308
1620605700000|2021-05-10 00:15:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|3289
1620606000000|2021-05-10 00:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|977
1620606300000|2021-05-10 00:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1408
1620606600000|2021-05-10 00:30:00|||||||||262
1620606900000|2021-05-10 00:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|715
1620607200000|2021-05-10 00:40:00|||||||||532
1620607500000|2021-05-10 00:45:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|1524
1620607800000|2021-05-10 00:50:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1130
1620608100000|2021-05-10 00:55:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|896
1620608400000|2021-05-10 01:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|966
1620608700000|2021-05-10 01:05:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1597
1620609000000|2021-05-10 01:10:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|321
1620609300000|2021-05-10 01:15:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1259
1620609600000|2021-05-10 01:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|27
1620609900000|2021-05-10 01:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|235
1620610200000|2021-05-10 01:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|112
1620610500000|2021-05-10 01:35:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|653
1620610800000|2021-05-10 01:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|967
1620611100000|2021-05-10 01:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1249
1620611400000|2021-05-10 01:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|624
1620611700000|2021-05-10 01:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1106
1620612000000|2021-05-10 02:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1621
1620612300000|2021-05-10 02:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|404
1620612600000|2021-05-10 02:10:00|||||||||48
1620612900000|2021-05-10 02:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1474
1620613200000|2021-05-10 02:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|782
1620613500000|2021-05-10 02:25:00|||||||||12
1620613800000|2021-05-10 02:30:00|||||||||820
1620614100000|2021-05-10 02:35:00|||||||||9
1620614400000|2021-05-10 02:40:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|433
1620614700000|2021-05-10 02:45:00|||||||||21
1620615000000|2021-05-10 02:50:00|||||||||169
1620615300000|2021-05-10 02:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|170
1620615600000|2021-05-10 03:00:00|||||||||155
1620615900000|2021-05-10 03:05:00|||||||||10
1620616200000|2021-05-10 03:10:00|||||||||8
1620616500000|2021-05-10 03:15:00|||||||||305
1620616800000|2021-05-10 03:20:00|||||||||7
1620617100000|2021-05-10 03:25:00|||||||||2
1620617400000|2021-05-10 03:30:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|206
1620617700000|2021-05-10 03:35:00|||||||||141
1620618000000|2021-05-10 03:40:00|||||||||687
1620618300000|2021-05-10 03:45:00|||||||||9
1620618600000|2021-05-10 03:50:00|||||||||256
1620618900000|2021-05-10 03:55:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|694
1620619200000|2021-05-10 04:00:00|||||||||454
1620619500000|2021-05-10 04:05:00|||||||||19
1620619800000|2021-05-10 04:10:00|||||||||53
1620620100000|2021-05-10 04:15:00|||||||||35
1620620400000|2021-05-10 04:20:00|||||||||86
1620620700000|2021-05-10 04:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|586
1620621000000|2021-05-10 04:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|204
1620621300000|2021-05-10 04:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|336
1620621600000|2021-05-10 04:40:00|||||||||45
1620621900000|2021-05-10 04:45:00|||||||||61
1620622200000|2021-05-10 04:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|694
1620622500000|2021-05-10 04:55:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|397
1620622800000|2021-05-10 05:00:00|||||||||1097
1620623100000|2021-05-10 05:05:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1401
1620623400000|2021-05-10 05:10:00|||||||||125
1620623700000|2021-05-10 05:15:00|||||||||44
1620624000000|2021-05-10 05:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|404
1620624300000|2021-05-10 05:25:00|||||||||461
1620624600000|2021-05-10 05:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|754
1620624900000|2021-05-10 05:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|108
1620625200000|2021-05-10 05:40:00|||||||||100
1620625500000|2021-05-10 05:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|584
1620625800000|2021-05-10 05:50:00|||||||||531
1620626100000|2021-05-10 05:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1030
1620626400000|2021-05-10 06:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1089
1620626700000|2021-05-10 06:05:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|1574
1620627000000|2021-05-10 06:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1437
1620627300000|2021-05-10 06:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|833
1620627600000|2021-05-10 06:20:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|1466
1620627900000|2021-05-10 06:25:00|13270|13266|13266.8|13262.8|13270|13266|13265.3|13261.3|3223
1620628200000|2021-05-10 06:30:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|1993
1620628500000|2021-05-10 06:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1634
1620628800000|2021-05-10 06:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|996
1620629100000|2021-05-10 06:45:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|1125
1620629400000|2021-05-10 06:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|919
1620629700000|2021-05-10 06:55:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1721
1620630000000|2021-05-10 07:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2093
1620630300000|2021-05-10 07:05:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1728
1620630600000|2021-05-10 07:10:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|749
1620630900000|2021-05-10 07:15:00|13265.3|13261.3|13270|13266|13270|13266|13263.7|13259.7|2257
1620631200000|2021-05-10 07:20:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1558
1620631500000|2021-05-10 07:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|616
1620631800000|2021-05-10 07:30:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|1015
1620632100000|2021-05-10 07:35:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|932
1620632400000|2021-05-10 07:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1384
1620632700000|2021-05-10 07:45:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|2575
1620633000000|2021-05-10 07:50:00|13266.8|13262.8|13266.8|13262.8|13270|13266|13265.3|13261.3|3689
1620633300000|2021-05-10 07:55:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1851
1620633600000|2021-05-10 08:00:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|958
1620633900000|2021-05-10 08:05:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|3236
1620634200000|2021-05-10 08:10:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13268.4|13264.4|2074
1620634500000|2021-05-10 08:15:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|2992
1620634800000|2021-05-10 08:20:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1905
1620635100000|2021-05-10 08:25:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|550
1620635400000|2021-05-10 08:30:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|2716
1620635700000|2021-05-10 08:35:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|816
1620636000000|2021-05-10 08:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1342
1620636300000|2021-05-10 08:45:00|||||||||883
1620636600000|2021-05-10 08:50:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|2346
1620636900000|2021-05-10 08:55:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|1112
1620637200000|2021-05-10 09:00:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|687
1620637500000|2021-05-10 09:05:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1448
1620637800000|2021-05-10 09:10:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|963
1620638100000|2021-05-10 09:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|978
1620638400000|2021-05-10 09:20:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2963
1620638700000|2021-05-10 09:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2776
1620639000000|2021-05-10 09:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|670
1620639300000|2021-05-10 09:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1033
1620639600000|2021-05-10 09:40:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3177
1620639900000|2021-05-10 09:45:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1360
1620640200000|2021-05-10 09:50:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|1859
1620640500000|2021-05-10 09:55:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|4969
1620640800000|2021-05-10 10:00:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|2423
1620641100000|2021-05-10 10:05:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|5759
1620641400000|2021-05-10 10:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2830
1620641700000|2021-05-10 10:15:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1654
1620642000000|2021-05-10 10:20:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|570
1620642300000|2021-05-10 10:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1078
1620642600000|2021-05-10 10:30:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|1210
1620642900000|2021-05-10 10:35:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|1692
1620643200000|2021-05-10 10:40:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|2989
1620643500000|2021-05-10 10:45:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2092
1620643800000|2021-05-10 10:50:00|13280.9|13276.9|13284|13280|13284|13280|13280.9|13276.9|1529
1620644100000|2021-05-10 10:55:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|3676
1620644400000|2021-05-10 11:00:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|1009
1620644700000|2021-05-10 11:05:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|1544
1620645000000|2021-05-10 11:10:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|1055
1620645300000|2021-05-10 11:15:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|2043
1620645600000|2021-05-10 11:20:00|13277.8|13273.8|13279.3|13275.3|13280.1|13276.1|13277.8|13273.8|1818
1620645900000|2021-05-10 11:25:00|||||||||141
1620646200000|2021-05-10 11:30:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|3583
1620646500000|2021-05-10 11:35:00|13274.7|13270.7|13277.8|13273.8|13279.3|13275.3|13274.7|13270.7|2878
1620646800000|2021-05-10 11:40:00|13276.2|13272.2|13280.9|13276.9|13282.5|13278.5|13276.2|13272.2|3025
1620647100000|2021-05-10 11:45:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|3681
1620647400000|2021-05-10 11:50:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|2010
1620647700000|2021-05-10 11:55:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|1842
1620648000000|2021-05-10 12:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3712
1620648300000|2021-05-10 12:05:00|13279.3|13275.3|13280.9|13276.9|13284|13280|13279.3|13275.3|5505
1620648600000|2021-05-10 12:10:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|2013
1620648900000|2021-05-10 12:15:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13280.9|13276.9|3978
1620649200000|2021-05-10 12:20:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|6619
1620649500000|2021-05-10 12:25:00|13284|13280|13284|13280|13285.6|13281.6|13282.5|13278.5|7257
1620649800000|2021-05-10 12:30:00|13285.6|13281.6|13284|13280|13287.2|13283.2|13284|13280|3653
1620650100000|2021-05-10 12:35:00|13285.6|13281.6|13288.7|13284.7|13288.7|13284.7|13284|13280|4007
1620650400000|2021-05-10 12:40:00|13290.3|13286.3|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|5481
1620650700000|2021-05-10 12:45:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|3481
1620651000000|2021-05-10 12:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13284|13280|1315
1620651300000|2021-05-10 12:55:00|13288.7|13284.7|13284|13280|13288.7|13284.7|13284|13280|2380
1620651600000|2021-05-10 13:00:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|1754
1620651900000|2021-05-10 13:05:00|13284|13280|13282.5|13278.5|13284|13280|13280.9|13276.9|2177
1620652200000|2021-05-10 13:10:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|3707
1620652500000|2021-05-10 13:15:00|13284|13280|13279.3|13275.3|13284|13280|13279.3|13275.3|4595
1620652800000|2021-05-10 13:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2127
1620653100000|2021-05-10 13:25:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13282.5|13278.5|3317
1620653400000|2021-05-10 13:30:00|13285.6|13281.6|13288.7|13284.7|13290.3|13286.3|13284|13280|3203
1620653700000|2021-05-10 13:35:00|13287.2|13283.2|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|1665
1620654000000|2021-05-10 13:40:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|1452
1620654300000|2021-05-10 13:45:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|2482
1620654600000|2021-05-10 13:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1422
1620654900000|2021-05-10 13:55:00|||||||||1317
1620655200000|2021-05-10 14:00:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|5883
1620655500000|2021-05-10 14:05:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|5595
1620655800000|2021-05-10 14:10:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13287.2|13283.2|6480
1620656100000|2021-05-10 14:15:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|3105
1620656400000|2021-05-10 14:20:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4197
1620656700000|2021-05-10 14:25:00|13291.8|13287.8|13295|13291|13296.5|13292.5|13291.8|13287.8|3484
1620657000000|2021-05-10 14:30:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|8268
1620657300000|2021-05-10 14:35:00|13295|13291|13293.4|13289.4|13295|13291|13291.8|13287.8|6980
1620657600000|2021-05-10 14:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|4226
1620657900000|2021-05-10 14:45:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|4089
1620658200000|2021-05-10 14:50:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13287.2|13283.2|8594
1620658500000|2021-05-10 14:55:00|13287.2|13283.2|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|4515
1620658800000|2021-05-10 15:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4211
1620659100000|2021-05-10 15:05:00|13285.6|13281.6|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|4037
1620659400000|2021-05-10 15:10:00|13288.7|13284.7|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|5552
1620659700000|2021-05-10 15:15:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1546
1620660000000|2021-05-10 15:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|3725
1620660300000|2021-05-10 15:25:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|3896
1620660600000|2021-05-10 15:30:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13284|13280|5649
1620660900000|2021-05-10 15:35:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|3670
1620661200000|2021-05-10 15:40:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2993
1620661500000|2021-05-10 15:45:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|3509
1620661800000|2021-05-10 15:50:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|2126
1620662100000|2021-05-10 15:55:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1201
1620662400000|2021-05-10 16:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1010
1620662700000|2021-05-10 16:05:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|349
1620663000000|2021-05-10 16:10:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1523
1620663300000|2021-05-10 16:15:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1443
1620663600000|2021-05-10 16:20:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|2734
1620663900000|2021-05-10 16:25:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|5512
1620664200000|2021-05-10 16:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|6034
1620664500000|2021-05-10 16:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1692
1620664800000|2021-05-10 16:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|2919
1620665100000|2021-05-10 16:45:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|4176
1620665400000|2021-05-10 16:50:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|1475
1620665700000|2021-05-10 16:55:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|662
1620666000000|2021-05-10 17:00:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|793
1620666300000|2021-05-10 17:05:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|998
1620666600000|2021-05-10 17:10:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|2631
1620666900000|2021-05-10 17:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2568
1620667200000|2021-05-10 17:20:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|3304
1620667500000|2021-05-10 17:25:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|2392
1620667800000|2021-05-10 17:30:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1128
1620668100000|2021-05-10 17:35:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1252
1620668400000|2021-05-10 17:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|3136
1620668700000|2021-05-10 17:45:00|13264.5|13260.5|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|6208
1620669000000|2021-05-10 17:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1650
1620669300000|2021-05-10 17:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4131
1620669600000|2021-05-10 18:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3009
1620669900000|2021-05-10 18:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1398
1620670200000|2021-05-10 18:10:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|1492
1620670500000|2021-05-10 18:15:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|4477
1620670800000|2021-05-10 18:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|7103
1620671100000|2021-05-10 18:25:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2248
1620671400000|2021-05-10 18:30:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|3339
1620671700000|2021-05-10 18:35:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|3032
1620672000000|2021-05-10 18:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1756
1620672300000|2021-05-10 18:45:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2686
1620672600000|2021-05-10 18:50:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4081
1620672900000|2021-05-10 18:55:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|9754
1620673200000|2021-05-10 19:00:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|5207
1620673500000|2021-05-10 19:05:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|3044
1620673800000|2021-05-10 19:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3943
1620674100000|2021-05-10 19:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1509
1620674400000|2021-05-10 19:20:00|||||||||86
1620674700000|2021-05-10 19:25:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|3275
1620675000000|2021-05-10 19:30:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|1961
1620675300000|2021-05-10 19:35:00|||||||||856
1620675600000|2021-05-10 19:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2842
1620675900000|2021-05-10 19:45:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13259|13255|2397
1620676200000|2021-05-10 19:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2352
1620676500000|2021-05-10 19:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|3576
1620676800000|2021-05-10 20:00:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|4485
1620677100000|2021-05-10 20:05:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2225
1620677400000|2021-05-10 20:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3066
1620677700000|2021-05-10 20:15:00|13264.5|13260.5|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|1871
1620678000000|2021-05-10 20:20:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2147
1620678300000|2021-05-10 20:25:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|5282
1620678600000|2021-05-10 20:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2759
1620678900000|2021-05-10 20:35:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13259|13255|1634
1620679200000|2021-05-10 20:40:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2846
1620679500000|2021-05-10 20:45:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3155
1620679800000|2021-05-10 20:50:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|1587
1620680100000|2021-05-10 20:55:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2878
1620684000000|2021-05-10 22:00:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|413
1620684300000|2021-05-10 22:05:00|||||||||39
1620684600000|2021-05-10 22:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|587
1620684900000|2021-05-10 22:15:00|||||||||157
1620685200000|2021-05-10 22:20:00|||||||||374
1620685500000|2021-05-10 22:25:00|||||||||161
1620685800000|2021-05-10 22:30:00|||||||||109
1620686100000|2021-05-10 22:35:00|||||||||59
1620686400000|2021-05-10 22:40:00|||||||||120
1620686700000|2021-05-10 22:45:00|||||||||63
1620687000000|2021-05-10 22:50:00|||||||||98
1620687300000|2021-05-10 22:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|619
1620687600000|2021-05-10 23:00:00|||||||||81
1620687900000|2021-05-10 23:05:00|||||||||56
1620688200000|2021-05-10 23:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|241
1620688500000|2021-05-10 23:15:00|||||||||32
1620688800000|2021-05-10 23:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|222
1620689100000|2021-05-10 23:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1195
1620689400000|2021-05-10 23:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|197
1620689700000|2021-05-10 23:35:00|||||||||32
1620690000000|2021-05-10 23:40:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|556
1620690300000|2021-05-10 23:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|248
1620690600000|2021-05-10 23:50:00|||||||||12
1620690900000|2021-05-10 23:55:00|||||||||113
1620604800000|2021-05-10 00:00:00|13273.1|13269.1|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|1960
1620605100000|2021-05-10 00:05:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|1574
1620605400000|2021-05-10 00:10:00|13270|13266|13266.8|13262.8|13270|13266|13266.8|13262.8|1308
1620605700000|2021-05-10 00:15:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|3289
1620606000000|2021-05-10 00:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|977
1620606300000|2021-05-10 00:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1408
1620606600000|2021-05-10 00:30:00|||||||||262
1620606900000|2021-05-10 00:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|715
1620607200000|2021-05-10 00:40:00|||||||||532
1620607500000|2021-05-10 00:45:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|1524
1620607800000|2021-05-10 00:50:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1130
1620608100000|2021-05-10 00:55:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|896
1620608400000|2021-05-10 01:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|966
1620608700000|2021-05-10 01:05:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1597
1620609000000|2021-05-10 01:10:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|321
1620609300000|2021-05-10 01:15:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1259
1620609600000|2021-05-10 01:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|27
1620609900000|2021-05-10 01:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|235
1620610200000|2021-05-10 01:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|112
1620610500000|2021-05-10 01:35:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|653
1620610800000|2021-05-10 01:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|967
1620611100000|2021-05-10 01:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1249
1620611400000|2021-05-10 01:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|624
1620611700000|2021-05-10 01:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1106
1620612000000|2021-05-10 02:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1621
1620612300000|2021-05-10 02:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|404
1620612600000|2021-05-10 02:10:00|||||||||48
1620612900000|2021-05-10 02:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1474
1620613200000|2021-05-10 02:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|782
1620613500000|2021-05-10 02:25:00|||||||||12
1620613800000|2021-05-10 02:30:00|||||||||820
1620614100000|2021-05-10 02:35:00|||||||||9
1620614400000|2021-05-10 02:40:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|433
1620614700000|2021-05-10 02:45:00|||||||||21
1620615000000|2021-05-10 02:50:00|||||||||169
1620615300000|2021-05-10 02:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|170
1620615600000|2021-05-10 03:00:00|||||||||155
1620615900000|2021-05-10 03:05:00|||||||||10
1620616200000|2021-05-10 03:10:00|||||||||8
1620616500000|2021-05-10 03:15:00|||||||||305
1620616800000|2021-05-10 03:20:00|||||||||7
1620617100000|2021-05-10 03:25:00|||||||||2
1620617400000|2021-05-10 03:30:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|206
1620617700000|2021-05-10 03:35:00|||||||||141
1620618000000|2021-05-10 03:40:00|||||||||687
1620618300000|2021-05-10 03:45:00|||||||||9
1620618600000|2021-05-10 03:50:00|||||||||256
1620618900000|2021-05-10 03:55:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|694
1620619200000|2021-05-10 04:00:00|||||||||454
1620619500000|2021-05-10 04:05:00|||||||||19
1620619800000|2021-05-10 04:10:00|||||||||53
1620620100000|2021-05-10 04:15:00|||||||||35
1620620400000|2021-05-10 04:20:00|||||||||86
1620620700000|2021-05-10 04:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|586
1620621000000|2021-05-10 04:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|204
1620621300000|2021-05-10 04:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|336
1620621600000|2021-05-10 04:40:00|||||||||45
1620621900000|2021-05-10 04:45:00|||||||||61
1620622200000|2021-05-10 04:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|694
1620622500000|2021-05-10 04:55:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|397
1620622800000|2021-05-10 05:00:00|||||||||1097
1620623100000|2021-05-10 05:05:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1401
1620623400000|2021-05-10 05:10:00|||||||||125
1620623700000|2021-05-10 05:15:00|||||||||44
1620624000000|2021-05-10 05:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|404
1620624300000|2021-05-10 05:25:00|||||||||461
1620624600000|2021-05-10 05:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|754
1620624900000|2021-05-10 05:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|108
1620625200000|2021-05-10 05:40:00|||||||||100
1620625500000|2021-05-10 05:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|584
1620625800000|2021-05-10 05:50:00|||||||||531
1620626100000|2021-05-10 05:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1030
1620626400000|2021-05-10 06:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1089
1620626700000|2021-05-10 06:05:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|1574
1620627000000|2021-05-10 06:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1437
1620627300000|2021-05-10 06:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|833
1620627600000|2021-05-10 06:20:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|1466
1620627900000|2021-05-10 06:25:00|13270|13266|13266.8|13262.8|13270|13266|13265.3|13261.3|3223
1620628200000|2021-05-10 06:30:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|1993
1620628500000|2021-05-10 06:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1634
1620628800000|2021-05-10 06:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|996
1620629100000|2021-05-10 06:45:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|1125
1620629400000|2021-05-10 06:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|919
1620629700000|2021-05-10 06:55:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1721
1620630000000|2021-05-10 07:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2093
1620630300000|2021-05-10 07:05:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1728
1620630600000|2021-05-10 07:10:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|749
1620630900000|2021-05-10 07:15:00|13265.3|13261.3|13270|13266|13270|13266|13263.7|13259.7|2257
1620631200000|2021-05-10 07:20:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1558
1620631500000|2021-05-10 07:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|616
1620631800000|2021-05-10 07:30:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|1015
1620632100000|2021-05-10 07:35:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|932
1620632400000|2021-05-10 07:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1384
1620632700000|2021-05-10 07:45:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|2575
1620633000000|2021-05-10 07:50:00|13266.8|13262.8|13266.8|13262.8|13270|13266|13265.3|13261.3|3689
1620633300000|2021-05-10 07:55:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1851
1620633600000|2021-05-10 08:00:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|958
1620633900000|2021-05-10 08:05:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|3236
1620634200000|2021-05-10 08:10:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13268.4|13264.4|2074
1620634500000|2021-05-10 08:15:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|2992
1620634800000|2021-05-10 08:20:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1905
1620635100000|2021-05-10 08:25:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|550
1620635400000|2021-05-10 08:30:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|2716
1620635700000|2021-05-10 08:35:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|816
1620636000000|2021-05-10 08:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1342
1620636300000|2021-05-10 08:45:00|||||||||883
1620636600000|2021-05-10 08:50:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|2346
1620636900000|2021-05-10 08:55:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|1112
1620637200000|2021-05-10 09:00:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|687
1620637500000|2021-05-10 09:05:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1448
1620637800000|2021-05-10 09:10:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|963
1620638100000|2021-05-10 09:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|978
1620638400000|2021-05-10 09:20:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2963
1620638700000|2021-05-10 09:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2776
1620639000000|2021-05-10 09:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|670
1620639300000|2021-05-10 09:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1033
1620639600000|2021-05-10 09:40:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3177
1620639900000|2021-05-10 09:45:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1360
1620640200000|2021-05-10 09:50:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|1859
1620640500000|2021-05-10 09:55:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|4969
1620640800000|2021-05-10 10:00:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|2423
1620641100000|2021-05-10 10:05:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|5759
1620641400000|2021-05-10 10:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2830
1620641700000|2021-05-10 10:15:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1654
1620642000000|2021-05-10 10:20:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|570
1620642300000|2021-05-10 10:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1078
1620642600000|2021-05-10 10:30:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|1210
1620642900000|2021-05-10 10:35:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|1692
1620643200000|2021-05-10 10:40:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|2989
1620643500000|2021-05-10 10:45:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2092
1620643800000|2021-05-10 10:50:00|13280.9|13276.9|13284|13280|13284|13280|13280.9|13276.9|1529
1620644100000|2021-05-10 10:55:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|3676
1620644400000|2021-05-10 11:00:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|1009
1620644700000|2021-05-10 11:05:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|1544
1620645000000|2021-05-10 11:10:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|1055
1620645300000|2021-05-10 11:15:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|2043
1620645600000|2021-05-10 11:20:00|13277.8|13273.8|13279.3|13275.3|13280.1|13276.1|13277.8|13273.8|1818
1620645900000|2021-05-10 11:25:00|||||||||141
1620646200000|2021-05-10 11:30:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|3583
1620646500000|2021-05-10 11:35:00|13274.7|13270.7|13277.8|13273.8|13279.3|13275.3|13274.7|13270.7|2878
1620646800000|2021-05-10 11:40:00|13276.2|13272.2|13280.9|13276.9|13282.5|13278.5|13276.2|13272.2|3025
1620647100000|2021-05-10 11:45:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|3681
1620647400000|2021-05-10 11:50:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|2010
1620647700000|2021-05-10 11:55:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|1842
1620648000000|2021-05-10 12:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3712
1620648300000|2021-05-10 12:05:00|13279.3|13275.3|13280.9|13276.9|13284|13280|13279.3|13275.3|5505
1620648600000|2021-05-10 12:10:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|2013
1620648900000|2021-05-10 12:15:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13280.9|13276.9|3978
1620649200000|2021-05-10 12:20:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|6619
1620649500000|2021-05-10 12:25:00|13284|13280|13284|13280|13285.6|13281.6|13282.5|13278.5|7257
1620649800000|2021-05-10 12:30:00|13285.6|13281.6|13284|13280|13287.2|13283.2|13284|13280|3653
1620650100000|2021-05-10 12:35:00|13285.6|13281.6|13288.7|13284.7|13288.7|13284.7|13284|13280|4007
1620650400000|2021-05-10 12:40:00|13290.3|13286.3|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|5481
1620650700000|2021-05-10 12:45:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|3481
1620651000000|2021-05-10 12:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13284|13280|1315
1620651300000|2021-05-10 12:55:00|13288.7|13284.7|13284|13280|13288.7|13284.7|13284|13280|2380
1620651600000|2021-05-10 13:00:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|1754
1620651900000|2021-05-10 13:05:00|13284|13280|13282.5|13278.5|13284|13280|13280.9|13276.9|2177
1620652200000|2021-05-10 13:10:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|3707
1620652500000|2021-05-10 13:15:00|13284|13280|13279.3|13275.3|13284|13280|13279.3|13275.3|4595
1620652800000|2021-05-10 13:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2127
1620653100000|2021-05-10 13:25:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13282.5|13278.5|3317
1620653400000|2021-05-10 13:30:00|13285.6|13281.6|13288.7|13284.7|13290.3|13286.3|13284|13280|3203
1620653700000|2021-05-10 13:35:00|13287.2|13283.2|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|1665
1620654000000|2021-05-10 13:40:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|1452
1620654300000|2021-05-10 13:45:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|2482
1620654600000|2021-05-10 13:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1422
1620654900000|2021-05-10 13:55:00|||||||||1317
1620655200000|2021-05-10 14:00:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|5883
1620655500000|2021-05-10 14:05:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|5595
1620655800000|2021-05-10 14:10:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13287.2|13283.2|6480
1620656100000|2021-05-10 14:15:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|3105
1620656400000|2021-05-10 14:20:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4197
1620656700000|2021-05-10 14:25:00|13291.8|13287.8|13295|13291|13296.5|13292.5|13291.8|13287.8|3484
1620657000000|2021-05-10 14:30:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|8268
1620657300000|2021-05-10 14:35:00|13295|13291|13293.4|13289.4|13295|13291|13291.8|13287.8|6980
1620657600000|2021-05-10 14:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|4226
1620657900000|2021-05-10 14:45:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|4089
1620658200000|2021-05-10 14:50:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13287.2|13283.2|8594
1620658500000|2021-05-10 14:55:00|13287.2|13283.2|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|4515
1620658800000|2021-05-10 15:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4211
1620659100000|2021-05-10 15:05:00|13285.6|13281.6|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|4037
1620659400000|2021-05-10 15:10:00|13288.7|13284.7|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|5552
1620659700000|2021-05-10 15:15:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1546
1620660000000|2021-05-10 15:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|3725
1620660300000|2021-05-10 15:25:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|3896
1620660600000|2021-05-10 15:30:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13284|13280|5649
1620660900000|2021-05-10 15:35:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|3670
1620661200000|2021-05-10 15:40:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2993
1620661500000|2021-05-10 15:45:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|3509
1620661800000|2021-05-10 15:50:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|2126
1620662100000|2021-05-10 15:55:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1201
1620662400000|2021-05-10 16:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1010
1620662700000|2021-05-10 16:05:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|349
1620663000000|2021-05-10 16:10:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1523
1620663300000|2021-05-10 16:15:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1443
1620663600000|2021-05-10 16:20:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|2734
1620663900000|2021-05-10 16:25:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|5512
1620664200000|2021-05-10 16:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|6034
1620664500000|2021-05-10 16:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1692
1620664800000|2021-05-10 16:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|2919
1620665100000|2021-05-10 16:45:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|4176
1620665400000|2021-05-10 16:50:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|1475
1620665700000|2021-05-10 16:55:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|662
1620666000000|2021-05-10 17:00:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|793
1620666300000|2021-05-10 17:05:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|998
1620666600000|2021-05-10 17:10:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|2631
1620666900000|2021-05-10 17:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2568
1620667200000|2021-05-10 17:20:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|3304
1620667500000|2021-05-10 17:25:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|2392
1620667800000|2021-05-10 17:30:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1128
1620668100000|2021-05-10 17:35:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1252
1620668400000|2021-05-10 17:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|3136
1620668700000|2021-05-10 17:45:00|13264.5|13260.5|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|6208
1620669000000|2021-05-10 17:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1650
1620669300000|2021-05-10 17:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4131
1620669600000|2021-05-10 18:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3009
1620669900000|2021-05-10 18:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1398
1620670200000|2021-05-10 18:10:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|1492
1620670500000|2021-05-10 18:15:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|4477
1620670800000|2021-05-10 18:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|7103
1620671100000|2021-05-10 18:25:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2248
1620671400000|2021-05-10 18:30:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|3339
1620671700000|2021-05-10 18:35:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|3032
1620672000000|2021-05-10 18:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1756
1620672300000|2021-05-10 18:45:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2686
1620672600000|2021-05-10 18:50:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4081
1620672900000|2021-05-10 18:55:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|9754
1620673200000|2021-05-10 19:00:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|5207
1620673500000|2021-05-10 19:05:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|3044
1620673800000|2021-05-10 19:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3943
1620674100000|2021-05-10 19:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1509
1620674400000|2021-05-10 19:20:00|||||||||86
1620674700000|2021-05-10 19:25:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|3275
1620675000000|2021-05-10 19:30:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|1961
1620675300000|2021-05-10 19:35:00|||||||||856
1620675600000|2021-05-10 19:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2842
1620675900000|2021-05-10 19:45:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13259|13255|2397
1620676200000|2021-05-10 19:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2352
1620676500000|2021-05-10 19:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|3576
1620676800000|2021-05-10 20:00:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|4485
1620677100000|2021-05-10 20:05:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2225
1620677400000|2021-05-10 20:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3066
1620677700000|2021-05-10 20:15:00|13264.5|13260.5|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|1871
1620678000000|2021-05-10 20:20:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2147
1620678300000|2021-05-10 20:25:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|5282
1620678600000|2021-05-10 20:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2759
1620678900000|2021-05-10 20:35:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13259|13255|1634
1620679200000|2021-05-10 20:40:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2846
1620679500000|2021-05-10 20:45:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3155
1620679800000|2021-05-10 20:50:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|1587
1620680100000|2021-05-10 20:55:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2878
1620684000000|2021-05-10 22:00:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|413
1620684300000|2021-05-10 22:05:00|||||||||39
1620684600000|2021-05-10 22:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|587
1620684900000|2021-05-10 22:15:00|||||||||157
1620685200000|2021-05-10 22:20:00|||||||||374
1620685500000|2021-05-10 22:25:00|||||||||161
1620685800000|2021-05-10 22:30:00|||||||||109
1620686100000|2021-05-10 22:35:00|||||||||59
1620686400000|2021-05-10 22:40:00|||||||||120
1620686700000|2021-05-10 22:45:00|||||||||63
1620687000000|2021-05-10 22:50:00|||||||||98
1620687300000|2021-05-10 22:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|619
1620687600000|2021-05-10 23:00:00|||||||||81
1620687900000|2021-05-10 23:05:00|||||||||56
1620688200000|2021-05-10 23:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|241
1620688500000|2021-05-10 23:15:00|||||||||32
1620688800000|2021-05-10 23:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|222
1620689100000|2021-05-10 23:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1195
1620689400000|2021-05-10 23:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|197
1620689700000|2021-05-10 23:35:00|||||||||32
1620690000000|2021-05-10 23:40:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|556
1620690300000|2021-05-10 23:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|248
1620690600000|2021-05-10 23:50:00|||||||||12
1620690900000|2021-05-10 23:55:00|||||||||113
1620691200000|2021-05-11 00:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|238
1620691500000|2021-05-11 00:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1011
1620691800000|2021-05-11 00:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|114
1620692100000|2021-05-11 00:15:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|1957
1620692400000|2021-05-11 00:20:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|803
1620692700000|2021-05-11 00:25:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|470
1620693000000|2021-05-11 00:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|366
1620693300000|2021-05-11 00:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|252
1620693600000|2021-05-11 00:40:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|574
1620693900000|2021-05-11 00:45:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1168
1620694200000|2021-05-11 00:50:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1331
1620694500000|2021-05-11 00:55:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2580
1620694800000|2021-05-11 01:00:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|923
1620695100000|2021-05-11 01:05:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1255
1620695400000|2021-05-11 01:10:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1311
1620695700000|2021-05-11 01:15:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|676
1620696000000|2021-05-11 01:20:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|477
1620696300000|2021-05-11 01:25:00|13270|13266|13270|13266|13270|13266|13270|13266|662
1620696600000|2021-05-11 01:30:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|1328
1620696900000|2021-05-11 01:35:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|882
1620697200000|2021-05-11 01:40:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|766
1620697500000|2021-05-11 01:45:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1409
1620697800000|2021-05-11 01:50:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|785
1620698100000|2021-05-11 01:55:00|13270|13266|13270|13266|13270|13266|13270|13266|424
1620698400000|2021-05-11 02:00:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|1362
1620698700000|2021-05-11 02:05:00|13266.8|13262.8|13270|13266|13270|13266|13266.8|13262.8|2242
1620699000000|2021-05-11 02:10:00|||||||||987
1620699300000|2021-05-11 02:15:00|||||||||258
1620699600000|2021-05-11 02:20:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|414
1620699900000|2021-05-11 02:25:00|||||||||290
1620700200000|2021-05-11 02:30:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|698
1620700500000|2021-05-11 02:35:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1512
1620700800000|2021-05-11 02:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|211
1620701100000|2021-05-11 02:45:00|13270|13266|13270|13266|13270|13266|13270|13266|107
1620701400000|2021-05-11 02:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|646
1620701700000|2021-05-11 02:55:00|||||||||228
1620702000000|2021-05-11 03:00:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|516
1620702300000|2021-05-11 03:05:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|763
1620702600000|2021-05-11 03:10:00|||||||||122
1620702900000|2021-05-11 03:15:00|||||||||4
1620703200000|2021-05-11 03:20:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1017
1620703500000|2021-05-11 03:25:00|||||||||140
1620703800000|2021-05-11 03:30:00|13270|13266|13270|13266|13270|13266|13270|13266|278
1620704100000|2021-05-11 03:35:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1644
1620704400000|2021-05-11 03:40:00|||||||||71
1620704700000|2021-05-11 03:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|685
1620705000000|2021-05-11 03:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|525
1620705300000|2021-05-11 03:55:00|||||||||12
1620705600000|2021-05-11 04:00:00|||||||||133
1620705900000|2021-05-11 04:05:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|849
1620706200000|2021-05-11 04:10:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1202
1620706500000|2021-05-11 04:15:00|||||||||38
1620706800000|2021-05-11 04:20:00|||||||||58
1620707100000|2021-05-11 04:25:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|868
1620707400000|2021-05-11 04:30:00|||||||||225
1620707700000|2021-05-11 04:35:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|589
1620708000000|2021-05-11 04:40:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|272
1620708300000|2021-05-11 04:45:00|||||||||83
1620708600000|2021-05-11 04:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2483
1620708900000|2021-05-11 04:55:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1508
1620709200000|2021-05-11 05:00:00|||||||||2013
1620709500000|2021-05-11 05:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2284
1620709800000|2021-05-11 05:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|506
1620710100000|2021-05-11 05:15:00|||||||||192
1620710400000|2021-05-11 05:20:00|13266.1|13262.1|13265.3|13261.3|13266.1|13262.1|13265.3|13261.3|298
1620710700000|2021-05-11 05:25:00|||||||||57
1620711000000|2021-05-11 05:30:00|||||||||18
1620711300000|2021-05-11 05:35:00|||||||||76
1620711600000|2021-05-11 05:40:00|||||||||51
1620711900000|2021-05-11 05:45:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1848
1620712200000|2021-05-11 05:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1224
1620712500000|2021-05-11 05:55:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|851
1620712800000|2021-05-11 06:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2777
1620713100000|2021-05-11 06:05:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3480
1620713400000|2021-05-11 06:10:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|3512
1620713700000|2021-05-11 06:15:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13255.9|13251.9|3631
1620714000000|2021-05-11 06:20:00|13255.9|13251.9|13259|13255|13259|13255|13255.9|13251.9|2803
1620714300000|2021-05-11 06:25:00|13257.5|13253.5|13262.2|13258.2|13262.2|13258.2|13257.5|13253.5|3143
1620714600000|2021-05-11 06:30:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1608
1620714900000|2021-05-11 06:35:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1656
1620715200000|2021-05-11 06:40:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|1346
1620715500000|2021-05-11 06:45:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|2620
1620715800000|2021-05-11 06:50:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|522
1620716100000|2021-05-11 06:55:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|907
1620716400000|2021-05-11 07:00:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13254.3|13250.3|3945
1620716700000|2021-05-11 07:05:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|1865
1620717000000|2021-05-11 07:10:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13255.9|13251.9|2249
1620717300000|2021-05-11 07:15:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|2013
1620717600000|2021-05-11 07:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4166
1620717900000|2021-05-11 07:25:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|2770
1620718200000|2021-05-11 07:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|4187
1620718500000|2021-05-11 07:35:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|5305
1620718800000|2021-05-11 07:40:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3681
1620719100000|2021-05-11 07:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2232
1620719400000|2021-05-11 07:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|5129
1620719700000|2021-05-11 07:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|846
1620720000000|2021-05-11 08:00:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2271
1620720300000|2021-05-11 08:05:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1082
1620720600000|2021-05-11 08:10:00|13252|13248|13254.3|13250.3|13254.3|13250.3|13252|13248|2579
1620720900000|2021-05-11 08:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|1693
1620721200000|2021-05-11 08:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1577
1620721500000|2021-05-11 08:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1155
1620721800000|2021-05-11 08:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2924
1620722100000|2021-05-11 08:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2340
1620722400000|2021-05-11 08:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|474
1620722700000|2021-05-11 08:45:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1655
1620723000000|2021-05-11 08:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2487
1620723300000|2021-05-11 08:55:00|13255.1|13251.1|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2310
1620723600000|2021-05-11 09:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3146
1620723900000|2021-05-11 09:05:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1130
1620724200000|2021-05-11 09:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1505
1620724500000|2021-05-11 09:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2849
1620724800000|2021-05-11 09:20:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1309
1620725100000|2021-05-11 09:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2276
1620725400000|2021-05-11 09:30:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1790
1620725700000|2021-05-11 09:35:00|||||||||456
1620726000000|2021-05-11 09:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3888
1620726300000|2021-05-11 09:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2137
1620726600000|2021-05-11 09:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1083
1620726900000|2021-05-11 09:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2978
1620727200000|2021-05-11 10:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1066
1620727500000|2021-05-11 10:05:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2964
1620727800000|2021-05-11 10:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1414
1620728100000|2021-05-11 10:15:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4132
1620728400000|2021-05-11 10:20:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13255.9|13251.9|3703
1620728700000|2021-05-11 10:25:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|4273
1620729000000|2021-05-11 10:30:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|5842
1620729300000|2021-05-11 10:35:00|13257.5|13253.5|13259|13255|13260.6|13256.6|13257.5|13253.5|3742
1620729600000|2021-05-11 10:40:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|930
1620729900000|2021-05-11 10:45:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|4831
1620730200000|2021-05-11 10:50:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2093
1620730500000|2021-05-11 10:55:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|928
1620730800000|2021-05-11 11:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|882
1620731100000|2021-05-11 11:05:00|13257.5|13253.5|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|2700
1620731400000|2021-05-11 11:10:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|3403
1620731700000|2021-05-11 11:15:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|3246
1620732000000|2021-05-11 11:20:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|2292
1620732300000|2021-05-11 11:25:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|3033
1620732600000|2021-05-11 11:30:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|5078
1620732900000|2021-05-11 11:35:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1892
1620733200000|2021-05-11 11:40:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|4782
1620733500000|2021-05-11 11:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|8794
1620733800000|2021-05-11 11:50:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13254.3|13250.3|11262
1620734100000|2021-05-11 11:55:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3840
1620734400000|2021-05-11 12:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|2598
1620734700000|2021-05-11 12:05:00|13259|13255|13259|13255|13262.2|13258.2|13257.5|13253.5|3439
1620735000000|2021-05-11 12:10:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|1185
1620735300000|2021-05-11 12:15:00|13255.9|13251.9|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|3429
1620735600000|2021-05-11 12:20:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13259|13255|4280
1620735900000|2021-05-11 12:25:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13259|13255|2857
1620736200000|2021-05-11 12:30:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|4310
1620736500000|2021-05-11 12:35:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|3157
1620736800000|2021-05-11 12:40:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|4218
1620737100000|2021-05-11 12:45:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|1928
1620737400000|2021-05-11 12:50:00|13260.6|13256.6|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|3086
1620737700000|2021-05-11 12:55:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4115
1620738000000|2021-05-11 13:00:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|4596
1620738300000|2021-05-11 13:05:00|13259|13255|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|2778
1620738600000|2021-05-11 13:10:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13254.3|13250.3|6227
1620738900000|2021-05-11 13:15:00|13259|13255|13254.3|13250.3|13259|13255|13252.8|13248.8|2477
1620739200000|2021-05-11 13:20:00|13252.8|13248.8|13246.5|13242.5|13252.8|13248.8|13246.5|13242.5|6578
1620739500000|2021-05-11 13:25:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|7121
1620739800000|2021-05-11 13:30:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13240.3|13236.3|7556
1620740100000|2021-05-11 13:35:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|5962
1620740400000|2021-05-11 13:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|4360
1620740700000|2021-05-11 13:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3378
1620741000000|2021-05-11 13:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|4386
1620741300000|2021-05-11 13:55:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|5691
1620741600000|2021-05-11 14:00:00|13249.7|13245.7|13245|13241|13249.7|13245.7|13243.4|13239.4|7454
1620741900000|2021-05-11 14:05:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|4650
1620742200000|2021-05-11 14:10:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13245|13241|8398
1620742500000|2021-05-11 14:15:00|13251.2|13247.2|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|7390
1620742800000|2021-05-11 14:20:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|8898
1620743100000|2021-05-11 14:25:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|5765
1620743400000|2021-05-11 14:30:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13248.1|13244.1|10451
1620743700000|2021-05-11 14:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|8215
1620744000000|2021-05-11 14:40:00|13247.3|13243.3|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|7946
1620744300000|2021-05-11 14:45:00|13251.2|13247.2|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|8196
1620744600000|2021-05-11 14:50:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|5982
1620744900000|2021-05-11 14:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|8183
1620745200000|2021-05-11 15:00:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|5486
1620745500000|2021-05-11 15:05:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2626
1620745800000|2021-05-11 15:10:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1900
1620746100000|2021-05-11 15:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|5558
1620746400000|2021-05-11 15:20:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3752
1620746700000|2021-05-11 15:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|4250
1620747000000|2021-05-11 15:30:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|6877
1620747300000|2021-05-11 15:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1637
1620747600000|2021-05-11 15:40:00|||||||||1729
1620747900000|2021-05-11 15:45:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|3784
1620748200000|2021-05-11 15:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6004
1620748500000|2021-05-11 15:55:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|6026
1620748800000|2021-05-11 16:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|5844
1620749100000|2021-05-11 16:05:00|||||||||843
1620749400000|2021-05-11 16:10:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|653
1620749700000|2021-05-11 16:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3568
1620750000000|2021-05-11 16:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1431
1620750300000|2021-05-11 16:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3370
1620750600000|2021-05-11 16:30:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2010
1620750900000|2021-05-11 16:35:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2461
1620751200000|2021-05-11 16:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1608
1620751500000|2021-05-11 16:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|545
1620751800000|2021-05-11 16:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2382
1620752100000|2021-05-11 16:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|3862
1620752400000|2021-05-11 17:00:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1982
1620752700000|2021-05-11 17:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2801
1620753000000|2021-05-11 17:10:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2135
1620753300000|2021-05-11 17:15:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2132
1620753600000|2021-05-11 17:20:00|13245|13241|13245|13241|13245|13241|13245|13241|2515
1620753900000|2021-05-11 17:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3854
1620754200000|2021-05-11 17:30:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2535
1620754500000|2021-05-11 17:35:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1374
1620754800000|2021-05-11 17:40:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|1468
1620755100000|2021-05-11 17:45:00|||||||||3042
1620755400000|2021-05-11 17:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1740
1620755700000|2021-05-11 17:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2098
1620756000000|2021-05-11 18:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|3393
1620756300000|2021-05-11 18:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3993
1620756600000|2021-05-11 18:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1870
1620756900000|2021-05-11 18:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|560
1620757200000|2021-05-11 18:20:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|2070
1620757500000|2021-05-11 18:25:00|||||||||224
1620757800000|2021-05-11 18:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2540
1620758100000|2021-05-11 18:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|6118
1620758400000|2021-05-11 18:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3143
1620758700000|2021-05-11 18:45:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3408
1620759000000|2021-05-11 18:50:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1199
1620759300000|2021-05-11 18:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|7763
1620759600000|2021-05-11 19:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|2470
1620759900000|2021-05-11 19:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1727
1620760200000|2021-05-11 19:10:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|5713
1620760500000|2021-05-11 19:15:00|13248.9|13244.9|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4005
1620760800000|2021-05-11 19:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1443
1620761100000|2021-05-11 19:25:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|509
1620761400000|2021-05-11 19:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2837
1620761700000|2021-05-11 19:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1241
1620762000000|2021-05-11 19:40:00|||||||||722
1620762300000|2021-05-11 19:45:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2350
1620762600000|2021-05-11 19:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2356
1620762900000|2021-05-11 19:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|3315
1620763200000|2021-05-11 20:00:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|2804
1620763500000|2021-05-11 20:05:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|518
1620763800000|2021-05-11 20:10:00|||||||||508
1620764100000|2021-05-11 20:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1469
1620764400000|2021-05-11 20:20:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|1264
1620764700000|2021-05-11 20:25:00|13245.8|13241.8|13246.5|13242.5|13246.5|13242.5|13245|13241|881
1620765000000|2021-05-11 20:30:00|13245|13241|13245|13241|13245|13241|13245|13241|968
1620765300000|2021-05-11 20:35:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|3132
1620765600000|2021-05-11 20:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|1180
1620765900000|2021-05-11 20:45:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|2347
1620766200000|2021-05-11 20:50:00|13245|13241|13245|13241|13245|13241|13245|13241|821
1620766500000|2021-05-11 20:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1597
1620770400000|2021-05-11 22:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2579
1620770700000|2021-05-11 22:05:00|||||||||140
1620771000000|2021-05-11 22:10:00|||||||||79
1620771300000|2021-05-11 22:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|127
1620771600000|2021-05-11 22:20:00|||||||||26
1620771900000|2021-05-11 22:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|550
1620772200000|2021-05-11 22:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|421
1620772500000|2021-05-11 22:35:00|||||||||522
1620772800000|2021-05-11 22:40:00|||||||||368
1620773100000|2021-05-11 22:45:00|||||||||229
1620773400000|2021-05-11 22:50:00|||||||||204
1620773700000|2021-05-11 22:55:00|||||||||153
1620774000000|2021-05-11 23:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|631
1620774300000|2021-05-11 23:05:00|||||||||43
1620774600000|2021-05-11 23:10:00|13245|13241|13245|13241|13245|13241|13245|13241|132
1620774900000|2021-05-11 23:15:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|49
1620775200000|2021-05-11 23:20:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|117
1620775500000|2021-05-11 23:25:00|||||||||31
1620775800000|2021-05-11 23:30:00|||||||||488
1620776100000|2021-05-11 23:35:00|||||||||12
1620776400000|2021-05-11 23:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1125
1620776700000|2021-05-11 23:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|235
1620777000000|2021-05-11 23:50:00|||||||||276
1620777300000|2021-05-11 23:55:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|943
1620777600000|2021-05-12 00:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|290
1620777900000|2021-05-12 00:05:00|13245|13241|13245|13241|13245|13241|13245|13241|1052
1620778200000|2021-05-12 00:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|798
1620778500000|2021-05-12 00:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|144
1620778800000|2021-05-12 00:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1104
1620779100000|2021-05-12 00:25:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|1521
1620779400000|2021-05-12 00:30:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|1569
1620779700000|2021-05-12 00:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1178
1620780000000|2021-05-12 00:40:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1145
1620780300000|2021-05-12 00:45:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|2609
1620780600000|2021-05-12 00:50:00|||||||||464
1620780900000|2021-05-12 00:55:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1109
1620781200000|2021-05-12 01:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|895
1620781500000|2021-05-12 01:05:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|978
1620781800000|2021-05-12 01:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|163
1620782100000|2021-05-12 01:15:00|||||||||144
1620782400000|2021-05-12 01:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|714
1620782700000|2021-05-12 01:25:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|432
1620783000000|2021-05-12 01:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|149
1620783300000|2021-05-12 01:35:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|65
1620783600000|2021-05-12 01:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|109
1620783900000|2021-05-12 01:45:00|||||||||16
1620784200000|2021-05-12 01:50:00|||||||||23
1620784500000|2021-05-12 01:55:00|||||||||764
1620784800000|2021-05-12 02:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|34
1620785100000|2021-05-12 02:05:00|||||||||197
1620785400000|2021-05-12 02:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1056
1620785700000|2021-05-12 02:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|269
1620786000000|2021-05-12 02:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|806
1620786300000|2021-05-12 02:25:00|||||||||336
1620786600000|2021-05-12 02:30:00|||||||||12
1620786900000|2021-05-12 02:35:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|672
1620787200000|2021-05-12 02:40:00|||||||||157
1620787500000|2021-05-12 02:45:00|||||||||34
1620787800000|2021-05-12 02:50:00|||||||||6
1620788100000|2021-05-12 02:55:00|||||||||304
1620788400000|2021-05-12 03:00:00|||||||||299
1620788700000|2021-05-12 03:05:00|||||||||218
1620789000000|2021-05-12 03:10:00|||||||||6
1620789300000|2021-05-12 03:15:00|||||||||444
1620789600000|2021-05-12 03:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|271
1620789900000|2021-05-12 03:25:00|||||||||181
1620790200000|2021-05-12 03:30:00|||||||||587
1620790500000|2021-05-12 03:35:00|||||||||635
1620790800000|2021-05-12 03:40:00|||||||||35
1620791100000|2021-05-12 03:45:00|13245|13241|13245|13241|13245|13241|13245|13241|619
1620791400000|2021-05-12 03:50:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|564
1620791700000|2021-05-12 03:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1016
1620792000000|2021-05-12 04:00:00|13245|13241|13245|13241|13245|13241|13245|13241|334
1620792300000|2021-05-12 04:05:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1115
1620792600000|2021-05-12 04:10:00|||||||||392
1620792900000|2021-05-12 04:15:00|||||||||437
1620793200000|2021-05-12 04:20:00|||||||||343
1620793500000|2021-05-12 04:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|455
1620793800000|2021-05-12 04:30:00|||||||||196
1620794100000|2021-05-12 04:35:00|13245|13241|13245|13241|13245|13241|13245|13241|1747
1620794400000|2021-05-12 04:40:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|514
1620794700000|2021-05-12 04:45:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|102
1620795000000|2021-05-12 04:50:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|241
1620795300000|2021-05-12 04:55:00|||||||||66
1620795600000|2021-05-12 05:00:00|||||||||358
1620795900000|2021-05-12 05:05:00|||||||||93
1620796200000|2021-05-12 05:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1948
1620796500000|2021-05-12 05:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1025
1620796800000|2021-05-12 05:20:00|||||||||742
1620797100000|2021-05-12 05:25:00|13245|13241|13245|13241|13245|13241|13245|13241|578
1620797400000|2021-05-12 05:30:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1229
1620797700000|2021-05-12 05:35:00|||||||||284
1620798000000|2021-05-12 05:40:00|13245|13241|13245|13241|13245|13241|13245|13241|165
1620798300000|2021-05-12 05:45:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1294
1620798600000|2021-05-12 05:50:00|||||||||376
1620798900000|2021-05-12 05:55:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|82
1620799200000|2021-05-12 06:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1081
1620799500000|2021-05-12 06:05:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1138
1620799800000|2021-05-12 06:10:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1319
1620800100000|2021-05-12 06:15:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2481
1620800400000|2021-05-12 06:20:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|623
1620800700000|2021-05-12 06:25:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|4907
1620801000000|2021-05-12 06:30:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1564
1620801300000|2021-05-12 06:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|414
1620801600000|2021-05-12 06:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|559
1620801900000|2021-05-12 06:45:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1179
1620802200000|2021-05-12 06:50:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1140
1620802500000|2021-05-12 06:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1346
1620802800000|2021-05-12 07:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1953
1620803100000|2021-05-12 07:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1720
1620803400000|2021-05-12 07:10:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|3130
1620803700000|2021-05-12 07:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2369
1620804000000|2021-05-12 07:20:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1365
1620804300000|2021-05-12 07:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2478
1620804600000|2021-05-12 07:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2218
1620804900000|2021-05-12 07:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1130
1620805200000|2021-05-12 07:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|439
1620805500000|2021-05-12 07:45:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|682
1620805800000|2021-05-12 07:50:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|816
1620806100000|2021-05-12 07:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|450
1620806400000|2021-05-12 08:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1824
1620806700000|2021-05-12 08:05:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|719
1620807000000|2021-05-12 08:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1463
1620807300000|2021-05-12 08:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|569
1620807600000|2021-05-12 08:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1788
1620807900000|2021-05-12 08:25:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|432
1620808200000|2021-05-12 08:30:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2166
1620808500000|2021-05-12 08:35:00|||||||||1150
1620808800000|2021-05-12 08:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|858
1620809100000|2021-05-12 08:45:00|||||||||226
1620809400000|2021-05-12 08:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1216
1620809700000|2021-05-12 08:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|997
1620810000000|2021-05-12 09:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|207
1620810300000|2021-05-12 09:05:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1096
1620810600000|2021-05-12 09:10:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|1361
1620810900000|2021-05-12 09:15:00|||||||||2292
1620811200000|2021-05-12 09:20:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|364
1620811500000|2021-05-12 09:25:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|290
1620811800000|2021-05-12 09:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|647
1620812100000|2021-05-12 09:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2389
1620812400000|2021-05-12 09:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1160
1620812700000|2021-05-12 09:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2098
1620813000000|2021-05-12 09:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1396
1620813300000|2021-05-12 09:55:00|||||||||476
1620813600000|2021-05-12 10:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|734
1620813900000|2021-05-12 10:05:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|2225
1620814200000|2021-05-12 10:10:00|13253.6|13249.6|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|901
1620814500000|2021-05-12 10:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|201
1620814800000|2021-05-12 10:20:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|137
1620815100000|2021-05-12 10:25:00|||||||||95
1620815400000|2021-05-12 10:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1027
1620815700000|2021-05-12 10:35:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1781
1620816000000|2021-05-12 10:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1930
1620816300000|2021-05-12 10:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|766
1620816600000|2021-05-12 10:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|3107
1620816900000|2021-05-12 10:55:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|1580
1620817200000|2021-05-12 11:00:00|||||||||383
1620817500000|2021-05-12 11:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|355
1620817800000|2021-05-12 11:10:00|13254.3|13250.3|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|3822
1620818100000|2021-05-12 11:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1651
1620818400000|2021-05-12 11:20:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3377
1620818700000|2021-05-12 11:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|672
1620819000000|2021-05-12 11:30:00|||||||||804
1620819300000|2021-05-12 11:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1912
1620819600000|2021-05-12 11:40:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1295
1620819900000|2021-05-12 11:45:00|||||||||1707
1620820200000|2021-05-12 11:50:00|||||||||624
1620820500000|2021-05-12 11:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1473
1620820800000|2021-05-12 12:00:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1432
1620821100000|2021-05-12 12:05:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|983
1620821400000|2021-05-12 12:10:00|13251.2|13247.2|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|3173
1620821700000|2021-05-12 12:15:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|2538
1620822000000|2021-05-12 12:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|3564
1620822300000|2021-05-12 12:25:00|13248.1|13244.1|13248.9|13244.9|13251.2|13247.2|13246.5|13242.5|10988
1620822600000|2021-05-12 12:30:00|13249.7|13245.7|13226.2|13222.2|13249.7|13245.7|13218.4|13214.4|35683
1620822900000|2021-05-12 12:35:00|13224.7|13220.7|13223.1|13219.1|13227.8|13223.8|13220|13216|30820
1620823200000|2021-05-12 12:40:00|13221.5|13217.5|13220|13216|13224.7|13220.7|13220|13216|21480
1620823500000|2021-05-12 12:45:00|13221.5|13217.5|13221.5|13217.5|13226.2|13222.2|13220|13216|11264
1620823800000|2021-05-12 12:50:00|13220|13216|13220|13216|13223.1|13219.1|13218.4|13214.4|12851
1620824100000|2021-05-12 12:55:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|10455
1620824400000|2021-05-12 13:00:00|13216.8|13212.8|13220|13216|13221.5|13217.5|13216.8|13212.8|18048
1620824700000|2021-05-12 13:05:00|13218.4|13214.4|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|12603
1620825000000|2021-05-12 13:10:00|13220|13216|13213.7|13209.7|13220|13216|13213.7|13209.7|20257
1620825300000|2021-05-12 13:15:00|13215.3|13211.3|13210.6|13206.6|13216.8|13212.8|13210.6|13206.6|19524
1620825600000|2021-05-12 13:20:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|18110
1620825900000|2021-05-12 13:25:00|13205.9|13201.9|13202.8|13198.8|13207.5|13203.5|13198.1|13194.1|19277
1620826200000|2021-05-12 13:30:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|33622
1620826500000|2021-05-12 13:35:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|15676
1620826800000|2021-05-12 13:40:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|16233
1620827100000|2021-05-12 13:45:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|14416
1620827400000|2021-05-12 13:50:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|8985
1620827700000|2021-05-12 13:55:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|10929
1620828000000|2021-05-12 14:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|8306
1620828300000|2021-05-12 14:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|5842
1620828600000|2021-05-12 14:10:00|13201.2|13197.2|13207.5|13203.5|13209|13205|13201.2|13197.2|5927
1620828900000|2021-05-12 14:15:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|7348
1620829200000|2021-05-12 14:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|8209
1620829500000|2021-05-12 14:25:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|9887
1620829800000|2021-05-12 14:30:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13199.7|13195.7|9624
1620830100000|2021-05-12 14:35:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|8586
1620830400000|2021-05-12 14:40:00|13199.7|13195.7|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|2675
1620830700000|2021-05-12 14:45:00|13195|13191|13199.7|13195.7|13201.2|13197.2|13195|13191|9522
1620831000000|2021-05-12 14:50:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|5396
1620831300000|2021-05-12 14:55:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|8808
1620831600000|2021-05-12 15:00:00|13202.8|13198.8|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|5056
1620831900000|2021-05-12 15:05:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|4480
1620832200000|2021-05-12 15:10:00|13195|13191|13195|13191|13198.1|13194.1|13195|13191|4942
1620832500000|2021-05-12 15:15:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|6242
1620832800000|2021-05-12 15:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4359
1620833100000|2021-05-12 15:25:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4492
1620833400000|2021-05-12 15:30:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|4238
1620833700000|2021-05-12 15:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1670
1620834000000|2021-05-12 15:40:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|2323
1620834300000|2021-05-12 15:45:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|7399
1620834600000|2021-05-12 15:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2427
1620834900000|2021-05-12 15:55:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|3883
1620835200000|2021-05-12 16:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|5461
1620835500000|2021-05-12 16:05:00|||||||||1594
1620835800000|2021-05-12 16:10:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|2501
1620836100000|2021-05-12 16:15:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|6618
1620836400000|2021-05-12 16:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2482
1620836700000|2021-05-12 16:25:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|8200
1620837000000|2021-05-12 16:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2949
1620837300000|2021-05-12 16:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2881
1620837600000|2021-05-12 16:40:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2878
1620837900000|2021-05-12 16:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|10245
1620838200000|2021-05-12 16:50:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|6889
1620838500000|2021-05-12 16:55:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|13221
1620838800000|2021-05-12 17:00:00|13195|13191|13204.3|13200.3|13205.9|13201.9|13193.4|13189.4|14643
1620839100000|2021-05-12 17:05:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|11635
1620839400000|2021-05-12 17:10:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|7490
1620839700000|2021-05-12 17:15:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|6526
1620840000000|2021-05-12 17:20:00|13198.1|13194.1|13202.8|13198.8|13204.3|13200.3|13196.5|13192.5|8933
1620840300000|2021-05-12 17:25:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3004
1620840600000|2021-05-12 17:30:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|8816
1620840900000|2021-05-12 17:35:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13205.9|13201.9|8094
1620841200000|2021-05-12 17:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2915
1620841500000|2021-05-12 17:45:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|3454
1620841800000|2021-05-12 17:50:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|9387
1620842100000|2021-05-12 17:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5329
1620842400000|2021-05-12 18:00:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3435
1620842700000|2021-05-12 18:05:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|7966
1620843000000|2021-05-12 18:10:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2325
1620843300000|2021-05-12 18:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1203
1620843600000|2021-05-12 18:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2987
1620843900000|2021-05-12 18:25:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1234
1620844200000|2021-05-12 18:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3455
1620844500000|2021-05-12 18:35:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1407
1620844800000|2021-05-12 18:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3900
1620845100000|2021-05-12 18:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3673
1620845400000|2021-05-12 18:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3014
1620845700000|2021-05-12 18:55:00|13196.5|13192.5|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|5869
1620846000000|2021-05-12 19:00:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|9041
1620846300000|2021-05-12 19:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4096
1620846600000|2021-05-12 19:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|4438
1620846900000|2021-05-12 19:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2235
1620847200000|2021-05-12 19:20:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|985
1620847500000|2021-05-12 19:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|3477
1620847800000|2021-05-12 19:30:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3390
1620848100000|2021-05-12 19:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1846
1620848400000|2021-05-12 19:40:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|463
1620848700000|2021-05-12 19:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2582
1620849000000|2021-05-12 19:50:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1986
1620849300000|2021-05-12 19:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|5692
1620849600000|2021-05-12 20:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3111
1620849900000|2021-05-12 20:05:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2724
1620850200000|2021-05-12 20:10:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|6023
1620850500000|2021-05-12 20:15:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|3367
1620850800000|2021-05-12 20:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4137
1620851100000|2021-05-12 20:25:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2379
1620851400000|2021-05-12 20:30:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1843
1620851700000|2021-05-12 20:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1412
1620852000000|2021-05-12 20:40:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2063
1620852300000|2021-05-12 20:45:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2230
1620852600000|2021-05-12 20:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1934
1620852900000|2021-05-12 20:55:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2765
1620856800000|2021-05-12 22:00:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|770
1620857100000|2021-05-12 22:05:00|||||||||43
1620857400000|2021-05-12 22:10:00|||||||||235
1620857700000|2021-05-12 22:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|739
1620858000000|2021-05-12 22:20:00|||||||||233
1620858300000|2021-05-12 22:25:00|||||||||487
1620858600000|2021-05-12 22:30:00|||||||||79
1620858900000|2021-05-12 22:35:00|||||||||176
1620859200000|2021-05-12 22:40:00|||||||||55
1620859500000|2021-05-12 22:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|596
1620859800000|2021-05-12 22:50:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|273
1620860100000|2021-05-12 22:55:00|||||||||97
1620860400000|2021-05-12 23:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1473
1620860700000|2021-05-12 23:05:00|||||||||215
1620861000000|2021-05-12 23:10:00|||||||||648
1620861300000|2021-05-12 23:15:00|||||||||139
1620861600000|2021-05-12 23:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|599
1620861900000|2021-05-12 23:25:00|||||||||50
1620862200000|2021-05-12 23:30:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1322
1620862500000|2021-05-12 23:35:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|739
1620862800000|2021-05-12 23:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|756
1620863100000|2021-05-12 23:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|685
1620863400000|2021-05-12 23:50:00|||||||||428
1620863700000|2021-05-12 23:55:00|||||||||295
1620864000000|2021-05-13 00:00:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|828
1620864300000|2021-05-13 00:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1376
1620864600000|2021-05-13 00:10:00|||||||||62
1620864900000|2021-05-13 00:15:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1063
1620865200000|2021-05-13 00:20:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|1078
1620865500000|2021-05-13 00:25:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3261
1620865800000|2021-05-13 00:30:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2493
1620866100000|2021-05-13 00:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1788
1620866400000|2021-05-13 00:40:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|2163
1620866700000|2021-05-13 00:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|580
1620867000000|2021-05-13 00:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1133
1620867300000|2021-05-13 00:55:00|||||||||175
1620867600000|2021-05-13 01:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|612
1620867900000|2021-05-13 01:05:00|||||||||265
1620868200000|2021-05-13 01:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1506
1620868500000|2021-05-13 01:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1492
1620868800000|2021-05-13 01:20:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|931
1620869100000|2021-05-13 01:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|684
1620869400000|2021-05-13 01:30:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3038
1620869700000|2021-05-13 01:35:00|||||||||268
1620870000000|2021-05-13 01:40:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1248
1620870300000|2021-05-13 01:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1993
1620870600000|2021-05-13 01:50:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|1986
1620870900000|2021-05-13 01:55:00|||||||||780
1620871200000|2021-05-13 02:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|696
1620871500000|2021-05-13 02:05:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1814
1620871800000|2021-05-13 02:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1378
1620872100000|2021-05-13 02:15:00|||||||||849
1620872400000|2021-05-13 02:20:00|||||||||167
1620872700000|2021-05-13 02:25:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|1749
1620873000000|2021-05-13 02:30:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|677
1620873300000|2021-05-13 02:35:00|||||||||266
1620873600000|2021-05-13 02:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|372
1620873900000|2021-05-13 02:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|342
1620874200000|2021-05-13 02:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|374
1620874500000|2021-05-13 02:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|863
1620874800000|2021-05-13 03:00:00|||||||||44
1620875100000|2021-05-13 03:05:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1000
1620875400000|2021-05-13 03:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|344
1620875700000|2021-05-13 03:15:00|||||||||588
1620876000000|2021-05-13 03:20:00|||||||||10
1620876300000|2021-05-13 03:25:00|||||||||15
1620876600000|2021-05-13 03:30:00|||||||||189
1620876900000|2021-05-13 03:35:00|||||||||19
1620877200000|2021-05-13 03:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|269
1620877500000|2021-05-13 03:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|651
1620877800000|2021-05-13 03:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|121
1620878100000|2021-05-13 03:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|36
1620878400000|2021-05-13 04:00:00|||||||||190
1620878700000|2021-05-13 04:05:00|||||||||159
1620879000000|2021-05-13 04:10:00|||||||||133
1620879300000|2021-05-13 04:15:00|||||||||195
1620879600000|2021-05-13 04:20:00|||||||||102
1620879900000|2021-05-13 04:25:00|||||||||36
1620880200000|2021-05-13 04:30:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|472
1620880500000|2021-05-13 04:35:00|||||||||201
1620880800000|2021-05-13 04:40:00|||||||||102
1620881100000|2021-05-13 04:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1160
1620881400000|2021-05-13 04:50:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|784
1620881700000|2021-05-13 04:55:00|||||||||53
1620882000000|2021-05-13 05:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|646
1620882300000|2021-05-13 05:05:00|||||||||48
1620882600000|2021-05-13 05:10:00|||||||||82
1620882900000|2021-05-13 05:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|575
1620883200000|2021-05-13 05:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|415
1620883500000|2021-05-13 05:25:00|13202|13198|13201.2|13197.2|13202|13198|13201.2|13197.2|948
1620883800000|2021-05-13 05:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|46
1620884100000|2021-05-13 05:35:00|||||||||23
1620884400000|2021-05-13 05:40:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1066
1620884700000|2021-05-13 05:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|832
1620885000000|2021-05-13 05:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1238
1620885300000|2021-05-13 05:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|559
1620885600000|2021-05-13 06:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1746
1620885900000|2021-05-13 06:05:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|5508
1620886200000|2021-05-13 06:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1723
1620886500000|2021-05-13 06:15:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1340
1620886800000|2021-05-13 06:20:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|737
1620887100000|2021-05-13 06:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1347
1620887400000|2021-05-13 06:30:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|844
1620887700000|2021-05-13 06:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|675
1620888000000|2021-05-13 06:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2597
1620888300000|2021-05-13 06:45:00|||||||||363
1620888600000|2021-05-13 06:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1358
1620888900000|2021-05-13 06:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|4987
1620889200000|2021-05-13 07:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|5849
1620889500000|2021-05-13 07:05:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1124
1620889800000|2021-05-13 07:10:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|1156
1620890100000|2021-05-13 07:15:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|1498
1620890400000|2021-05-13 07:20:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2957
1620890700000|2021-05-13 07:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1692
1620891000000|2021-05-13 07:30:00|13204.3|13200.3|13202.8|13198.8|13207.5|13203.5|13202.8|13198.8|3642
1620891300000|2021-05-13 07:35:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2107
1620891600000|2021-05-13 07:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1705
1620891900000|2021-05-13 07:45:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|8088
1620892200000|2021-05-13 07:50:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3967
1620892500000|2021-05-13 07:55:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|4205
1620892800000|2021-05-13 08:00:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|4698
1620893100000|2021-05-13 08:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2177
1620893400000|2021-05-13 08:10:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|1181
1620893700000|2021-05-13 08:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1615
1620894000000|2021-05-13 08:20:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1134
1620894300000|2021-05-13 08:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|780
1620894600000|2021-05-13 08:30:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|1623
1620894900000|2021-05-13 08:35:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|6028
1620895200000|2021-05-13 08:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|720
1620895500000|2021-05-13 08:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2946
1620895800000|2021-05-13 08:50:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|2624
1620896100000|2021-05-13 08:55:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1713
1620896400000|2021-05-13 09:00:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1580
1620896700000|2021-05-13 09:05:00|13195|13191|13195|13191|13195|13191|13195|13191|1021
1620897000000|2021-05-13 09:10:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2520
1620897300000|2021-05-13 09:15:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|1487
1620897600000|2021-05-13 09:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|131
1620897900000|2021-05-13 09:25:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2302
1620898200000|2021-05-13 09:30:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|901
1620898500000|2021-05-13 09:35:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1626
1620898800000|2021-05-13 09:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|351
1620899100000|2021-05-13 09:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2199
1620899400000|2021-05-13 09:50:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1459
1620899700000|2021-05-13 09:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|6991
1620900000000|2021-05-13 10:00:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|1773
1620900300000|2021-05-13 10:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3313
1620900600000|2021-05-13 10:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2404
1620900900000|2021-05-13 10:15:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|905
1620901200000|2021-05-13 10:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1763
1620901500000|2021-05-13 10:25:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|2755
1620901800000|2021-05-13 10:30:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|5058
1620902100000|2021-05-13 10:35:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2292
1620902400000|2021-05-13 10:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2361
1620902700000|2021-05-13 10:45:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2295
1620903000000|2021-05-13 10:50:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|3308
1620903300000|2021-05-13 10:55:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1107
1620903600000|2021-05-13 11:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|840
1620903900000|2021-05-13 11:05:00|13195|13191|13195|13191|13195|13191|13195|13191|378
1620904200000|2021-05-13 11:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1550
1620904500000|2021-05-13 11:15:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|2413
1620904800000|2021-05-13 11:20:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|2594
1620905100000|2021-05-13 11:25:00|13195|13191|13195|13191|13195|13191|13195|13191|731
1620905400000|2021-05-13 11:30:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|2878
1620905700000|2021-05-13 11:35:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1611
1620906000000|2021-05-13 11:40:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1479
1620906300000|2021-05-13 11:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2402
1620906600000|2021-05-13 11:50:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1890
1620906900000|2021-05-13 11:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|3925
1620907200000|2021-05-13 12:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1448
1620907500000|2021-05-13 12:05:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3375
1620907800000|2021-05-13 12:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3542
1620908100000|2021-05-13 12:15:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|4673
1620908400000|2021-05-13 12:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6962
1620908700000|2021-05-13 12:25:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|3098
1620909000000|2021-05-13 12:30:00|13198.1|13194.1|13198.1|13194.1|13205.9|13201.9|13190.3|13186.3|15499
1620909300000|2021-05-13 12:35:00|13196.5|13192.5|13207.5|13203.5|13207.5|13203.5|13196.5|13192.5|8688
1620909600000|2021-05-13 12:40:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|7696
1620909900000|2021-05-13 12:45:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|5849
1620910200000|2021-05-13 12:50:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13199.7|13195.7|7251
1620910500000|2021-05-13 12:55:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|5358
1620910800000|2021-05-13 13:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|6463
1620911100000|2021-05-13 13:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2520
1620911400000|2021-05-13 13:10:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|4968
1620911700000|2021-05-13 13:15:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|5345
1620912000000|2021-05-13 13:20:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|6065
1620912300000|2021-05-13 13:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|7016
1620912600000|2021-05-13 13:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|4046
1620912900000|2021-05-13 13:35:00|13207.5|13203.5|13209|13205|13212.2|13208.2|13204.3|13200.3|7955
1620913200000|2021-05-13 13:40:00|13207.5|13203.5|13212.2|13208.2|13212.2|13208.2|13207.5|13203.5|1737
1620913500000|2021-05-13 13:45:00|13210.6|13206.6|13216.8|13212.8|13216.8|13212.8|13210.6|13206.6|3530
1620913800000|2021-05-13 13:50:00|13218.4|13214.4|13213.7|13209.7|13218.4|13214.4|13213.7|13209.7|9875
1620914100000|2021-05-13 13:55:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|6172
1620914400000|2021-05-13 14:00:00|13213.7|13209.7|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|6820
1620914700000|2021-05-13 14:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|3379
1620915000000|2021-05-13 14:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3176
1620915300000|2021-05-13 14:15:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|5552
1620915600000|2021-05-13 14:20:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|10872
1620915900000|2021-05-13 14:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3572
1620916200000|2021-05-13 14:30:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|6811
1620916500000|2021-05-13 14:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|7279
1620916800000|2021-05-13 14:40:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|2413
1620917100000|2021-05-13 14:45:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2735
1620917400000|2021-05-13 14:50:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|5547
1620917700000|2021-05-13 14:55:00|13218.4|13214.4|13221.5|13217.5|13223.1|13219.1|13218.4|13214.4|6500
1620918000000|2021-05-13 15:00:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|6142
1620918300000|2021-05-13 15:05:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3285
1620918600000|2021-05-13 15:10:00|13220|13216|13216.8|13212.8|13220|13216|13215.3|13211.3|7493
1620918900000|2021-05-13 15:15:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|3972
1620919200000|2021-05-13 15:20:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4506
1620919500000|2021-05-13 15:25:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|14533
1620919800000|2021-05-13 15:30:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|6059
1620920100000|2021-05-13 15:35:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1822
1620920400000|2021-05-13 15:40:00|13218.4|13214.4|13221.5|13217.5|13224.7|13220.7|13218.4|13214.4|2330
1620920700000|2021-05-13 15:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2547
1620921000000|2021-05-13 15:50:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2464
1620921300000|2021-05-13 15:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3512
1620921600000|2021-05-13 16:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4117
1620921900000|2021-05-13 16:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|5290
1620922200000|2021-05-13 16:10:00|||||||||2338
1620922500000|2021-05-13 16:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3318
1620922800000|2021-05-13 16:20:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3356
1620923100000|2021-05-13 16:25:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|11828
1620923400000|2021-05-13 16:30:00|||||||||3507
1620923700000|2021-05-13 16:35:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3889
1620924000000|2021-05-13 16:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4868
1620924300000|2021-05-13 16:45:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1183
1620924600000|2021-05-13 16:50:00|13227|13223|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|3647
1620924900000|2021-05-13 16:55:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|5070
1620925200000|2021-05-13 17:00:00|13224.7|13220.7|13218.4|13214.4|13226.2|13222.2|13216.8|13212.8|10691
1620925500000|2021-05-13 17:05:00|13216.8|13212.8|13226.2|13222.2|13226.2|13222.2|13216.8|13212.8|10480
1620925800000|2021-05-13 17:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|4066
1620926100000|2021-05-13 17:15:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|3511
1620926400000|2021-05-13 17:20:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|4758
1620926700000|2021-05-13 17:25:00|13220|13216|13224.7|13220.7|13224.7|13220.7|13220|13216|4002
1620927000000|2021-05-13 17:30:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1450
1620927300000|2021-05-13 17:35:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3250
1620927600000|2021-05-13 17:40:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3136
1620927900000|2021-05-13 17:45:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|738
1620928200000|2021-05-13 17:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1384
1620928500000|2021-05-13 17:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1987
1620928800000|2021-05-13 18:00:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1553
1620929100000|2021-05-13 18:05:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|502
1620929400000|2021-05-13 18:10:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|2808
1620929700000|2021-05-13 18:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1599
1620930000000|2021-05-13 18:20:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3127
1620930300000|2021-05-13 18:25:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1647
1620930600000|2021-05-13 18:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|3638
1620930900000|2021-05-13 18:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1228
1620931200000|2021-05-13 18:40:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|810
1620931500000|2021-05-13 18:45:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|8200
1620931800000|2021-05-13 18:50:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|4434
1620932100000|2021-05-13 18:55:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13220|13216|3867
1620932400000|2021-05-13 19:00:00|13220|13216|13220|13216|13221.5|13217.5|13216.8|13212.8|7993
1620932700000|2021-05-13 19:05:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|5078
1620933000000|2021-05-13 19:10:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|3166
1620933300000|2021-05-13 19:15:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13218.4|13214.4|3351
1620933600000|2021-05-13 19:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2229
1620933900000|2021-05-13 19:25:00|13220|13216|13224.7|13220.7|13226.2|13222.2|13220|13216|4918
1620934200000|2021-05-13 19:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|4032
1620934500000|2021-05-13 19:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2555
1620934800000|2021-05-13 19:40:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1566
1620935100000|2021-05-13 19:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|1189
1620935400000|2021-05-13 19:50:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|3399
1620935700000|2021-05-13 19:55:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|4979
1620936000000|2021-05-13 20:00:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13226.2|13222.2|2482
1620936300000|2021-05-13 20:05:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|5338
1620936600000|2021-05-13 20:10:00|13228.6|13224.6|13230.9|13226.9|13230.9|13226.9|13228.6|13224.6|823
1620936900000|2021-05-13 20:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1614
1620937200000|2021-05-13 20:20:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|1144
1620937500000|2021-05-13 20:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2607
1620937800000|2021-05-13 20:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|4811
1620938100000|2021-05-13 20:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|719
1620938400000|2021-05-13 20:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1223
1620938700000|2021-05-13 20:45:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2231
1620939000000|2021-05-13 20:50:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1968
1620939300000|2021-05-13 20:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3285
1620943200000|2021-05-13 22:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|161
1620943500000|2021-05-13 22:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|199
1620943800000|2021-05-13 22:10:00|13225.4|13221.4|13226.2|13222.2|13226.2|13222.2|13225.4|13221.4|730
1620944100000|2021-05-13 22:15:00|||||||||39
1620944400000|2021-05-13 22:20:00|||||||||12
1620944700000|2021-05-13 22:25:00|||||||||10
1620945000000|2021-05-13 22:30:00|||||||||171
1620945300000|2021-05-13 22:35:00|||||||||15
1620945600000|2021-05-13 22:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|594
1620945900000|2021-05-13 22:45:00|||||||||12
1620946200000|2021-05-13 22:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1112
1620946500000|2021-05-13 22:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|252
1620946800000|2021-05-13 23:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|717
1620947100000|2021-05-13 23:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1629
1620947400000|2021-05-13 23:10:00|||||||||123
1620947700000|2021-05-13 23:15:00|||||||||10
1620948000000|2021-05-13 23:20:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2036
1620948300000|2021-05-13 23:25:00|||||||||102
1620948600000|2021-05-13 23:30:00|||||||||62
1620948900000|2021-05-13 23:35:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1267
1620949200000|2021-05-13 23:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|769
1620949500000|2021-05-13 23:45:00|||||||||164
1620949800000|2021-05-13 23:50:00|||||||||72
1620950100000|2021-05-13 23:55:00|||||||||130
1620950400000|2021-05-14 00:00:00|||||||||655
1620950700000|2021-05-14 00:05:00|||||||||130
1620951000000|2021-05-14 00:10:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|960
1620951300000|2021-05-14 00:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|511
1620951600000|2021-05-14 00:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|508
1620951900000|2021-05-14 00:25:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|761
1620952200000|2021-05-14 00:30:00|||||||||342
1620952500000|2021-05-14 00:35:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|402
1620952800000|2021-05-14 00:40:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2093
1620953100000|2021-05-14 00:45:00|||||||||307
1620953400000|2021-05-14 00:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1150
1620953700000|2021-05-14 00:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|949
1620954000000|2021-05-14 01:00:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|562
1620954300000|2021-05-14 01:05:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|1678
1620954600000|2021-05-14 01:10:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1735
1620954900000|2021-05-14 01:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|898
1620955200000|2021-05-14 01:20:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|746
1620955500000|2021-05-14 01:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|412
1620955800000|2021-05-14 01:30:00|||||||||241
1620956100000|2021-05-14 01:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|603
1620956400000|2021-05-14 01:40:00|||||||||242
1620956700000|2021-05-14 01:45:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2977
1620957000000|2021-05-14 01:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2779
1620957300000|2021-05-14 01:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2556
1620957600000|2021-05-14 02:00:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|618
1620957900000|2021-05-14 02:05:00|||||||||480
1620958200000|2021-05-14 02:10:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|1237
1620958500000|2021-05-14 02:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|780
1620958800000|2021-05-14 02:20:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|446
1620959100000|2021-05-14 02:25:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|470
1620959400000|2021-05-14 02:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1514
1620959700000|2021-05-14 02:35:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|992
1620960000000|2021-05-14 02:40:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|664
1620960300000|2021-05-14 02:45:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|698
1620960600000|2021-05-14 02:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|1526
1620960900000|2021-05-14 02:55:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|204
1620961200000|2021-05-14 03:00:00|||||||||26
1620961500000|2021-05-14 03:05:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|501
1620961800000|2021-05-14 03:10:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1111
1620962100000|2021-05-14 03:15:00|||||||||721
1620962400000|2021-05-14 03:20:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|185
1620962700000|2021-05-14 03:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|408
1620963000000|2021-05-14 03:30:00|||||||||606
1620963300000|2021-05-14 03:35:00|||||||||52
1620963600000|2021-05-14 03:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|148
1620963900000|2021-05-14 03:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|313
1620964200000|2021-05-14 03:50:00|||||||||107
1620964500000|2021-05-14 03:55:00|||||||||185
1620964800000|2021-05-14 04:00:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|711
1620965100000|2021-05-14 04:05:00|||||||||117
1620965400000|2021-05-14 04:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|12
1620965700000|2021-05-14 04:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1230
1620966300000|2021-05-14 04:25:00|||||||||1
1620966600000|2021-05-14 04:30:00|||||||||2
1620966900000|2021-05-14 04:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|182
1620967200000|2021-05-14 04:40:00|||||||||76
1620967500000|2021-05-14 04:45:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|589
1620967800000|2021-05-14 04:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|342
1620968100000|2021-05-14 04:55:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|796
1620968400000|2021-05-14 05:00:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1178
1620968700000|2021-05-14 05:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|165
1620969000000|2021-05-14 05:10:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|973
1620969300000|2021-05-14 05:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|408
1620969600000|2021-05-14 05:20:00|||||||||27
1620969900000|2021-05-14 05:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|416
1620970200000|2021-05-14 05:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|379
1620970500000|2021-05-14 05:35:00|||||||||303
1620970800000|2021-05-14 05:40:00|13230.1|13226.1|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1247
1620971100000|2021-05-14 05:45:00|||||||||207
1620971400000|2021-05-14 05:50:00|||||||||190
1620971700000|2021-05-14 05:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|781
1620972000000|2021-05-14 06:00:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1071
1620972300000|2021-05-14 06:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|570
1620972600000|2021-05-14 06:10:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|1981
1620972900000|2021-05-14 06:15:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1890
1620973200000|2021-05-14 06:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1599
1620973500000|2021-05-14 06:25:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1359
1620973800000|2021-05-14 06:30:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|3487
1620974100000|2021-05-14 06:35:00|13224.7|13220.7|13229.3|13225.3|13229.3|13225.3|13223.1|13219.1|4336
1620974400000|2021-05-14 06:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|901
1620974700000|2021-05-14 06:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1807
1620975000000|2021-05-14 06:50:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2465
1620975300000|2021-05-14 06:55:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1922
1620975600000|2021-05-14 07:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|3145
1620975900000|2021-05-14 07:05:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1448
1620976200000|2021-05-14 07:10:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2278
1620976500000|2021-05-14 07:15:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13226.2|13222.2|6279
1620976800000|2021-05-14 07:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2844
1620977100000|2021-05-14 07:25:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1766
1620977400000|2021-05-14 07:30:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1072
1620977700000|2021-05-14 07:35:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1879
1620978000000|2021-05-14 07:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|562
1620978300000|2021-05-14 07:45:00|13234|13230|13234|13230|13234|13230|13230.9|13226.9|3110
1620978600000|2021-05-14 07:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2910
1620978900000|2021-05-14 07:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|442
1620979200000|2021-05-14 08:00:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2921
1620979500000|2021-05-14 08:05:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|496
1620979800000|2021-05-14 08:10:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2814
1620980100000|2021-05-14 08:15:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|6489
1620980400000|2021-05-14 08:20:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2529
1620980700000|2021-05-14 08:25:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|1360
1620981000000|2021-05-14 08:30:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|3742
1620981300000|2021-05-14 08:35:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|2357
1620981600000|2021-05-14 08:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1384
1620981900000|2021-05-14 08:45:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|438
1620982200000|2021-05-14 08:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|2877
1620982500000|2021-05-14 08:55:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|7960
1620982800000|2021-05-14 09:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1283
1620983100000|2021-05-14 09:05:00|13245.8|13241.8|13246.5|13242.5|13246.5|13242.5|13245|13241|1290
1620983400000|2021-05-14 09:10:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1754
1620983700000|2021-05-14 09:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1913
1620984000000|2021-05-14 09:20:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|5158
1620984300000|2021-05-14 09:25:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|3049
1620984600000|2021-05-14 09:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|685
1620984900000|2021-05-14 09:35:00|13245|13241|13245|13241|13245|13241|13245|13241|1859
1620985200000|2021-05-14 09:40:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1085
1620985500000|2021-05-14 09:45:00|||||||||463
1620985800000|2021-05-14 09:50:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13243.4|13239.4|2575
1620986100000|2021-05-14 09:55:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|4886
1620986400000|2021-05-14 10:00:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|3025
1620986700000|2021-05-14 10:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1949
1620987000000|2021-05-14 10:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1940
1620987300000|2021-05-14 10:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3298
1620987600000|2021-05-14 10:20:00|||||||||771
1620987900000|2021-05-14 10:25:00|||||||||1855
1620988200000|2021-05-14 10:30:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|5561
1620988500000|2021-05-14 10:35:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|1381
1620988800000|2021-05-14 10:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1066
1620989100000|2021-05-14 10:45:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|1410
1620989400000|2021-05-14 10:50:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1740
1620989700000|2021-05-14 10:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1422
1620990000000|2021-05-14 11:00:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|1256
1620990300000|2021-05-14 11:05:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1532
1620990600000|2021-05-14 11:10:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2724
1620990900000|2021-05-14 11:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1677
1620991200000|2021-05-14 11:20:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1762
1620991500000|2021-05-14 11:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|2617
1620991800000|2021-05-14 11:30:00|||||||||855
1620992100000|2021-05-14 11:35:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|2438
1620992400000|2021-05-14 11:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|775
1620992700000|2021-05-14 11:45:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1449
1620993000000|2021-05-14 11:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2712
1620993300000|2021-05-14 11:55:00|13238.7|13234.7|13241.8|13237.8|13243.4|13239.4|13238.7|13234.7|4220
1620993600000|2021-05-14 12:00:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|2968
1620993900000|2021-05-14 12:05:00|13244.2|13240.2|13245|13241|13245|13241|13241.8|13237.8|2765
1620994200000|2021-05-14 12:10:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13243.4|13239.4|6052
1620994500000|2021-05-14 12:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|6786
1620994800000|2021-05-14 12:20:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|7029
1620995100000|2021-05-14 12:25:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|5535
1620995400000|2021-05-14 12:30:00|13246.5|13242.5|13245|13241|13254.3|13250.3|13237.2|13233.2|25647
1620995700000|2021-05-14 12:35:00|13246.5|13242.5|13240.3|13236.3|13246.5|13242.5|13235.6|13231.6|16060
1620996000000|2021-05-14 12:40:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|10367
1620996300000|2021-05-14 12:45:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|4940
1620996600000|2021-05-14 12:50:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13240.3|13236.3|7365
1620996900000|2021-05-14 12:55:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|5525
1620997200000|2021-05-14 13:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|6048
1620997500000|2021-05-14 13:05:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|2164
1620997800000|2021-05-14 13:10:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|4720
1620998100000|2021-05-14 13:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|12605
1620998400000|2021-05-14 13:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3443
1620998700000|2021-05-14 13:25:00|13249.7|13245.7|13245|13241|13250.4|13246.4|13245|13241|6817
1620999000000|2021-05-14 13:30:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|2991
1620999300000|2021-05-14 13:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1687
1620999600000|2021-05-14 13:40:00|13249.7|13245.7|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|12044
1620999900000|2021-05-14 13:45:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2778
1621000200000|2021-05-14 13:50:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|4397
1621000500000|2021-05-14 13:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|3348
1621000800000|2021-05-14 14:00:00|13251.2|13247.2|13243.4|13239.4|13251.2|13247.2|13241.8|13237.8|13911
1621001100000|2021-05-14 14:05:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|9882
1621001400000|2021-05-14 14:10:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13240.3|13236.3|2365
1621001700000|2021-05-14 14:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|7905
1621002000000|2021-05-14 14:20:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|5049
1621002300000|2021-05-14 14:25:00|13241.8|13237.8|13237.2|13233.2|13243.4|13239.4|13235.6|13231.6|7234
1621002600000|2021-05-14 14:30:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|7511
1621002900000|2021-05-14 14:35:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|7527
1621003200000|2021-05-14 14:40:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|10362
1621003500000|2021-05-14 14:45:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|6310
1621003800000|2021-05-14 14:50:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3764
1621004100000|2021-05-14 14:55:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3562
1621004400000|2021-05-14 15:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4732
1621004700000|2021-05-14 15:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2792
1621005000000|2021-05-14 15:10:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2607
1621005300000|2021-05-14 15:15:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13232.5|13228.5|5386
1621005600000|2021-05-14 15:20:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13234|13230|2851
1621005900000|2021-05-14 15:25:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|2073
1621006200000|2021-05-14 15:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|687
1621006500000|2021-05-14 15:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1064
1621006800000|2021-05-14 15:40:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|1241
1621007100000|2021-05-14 15:45:00|13241.8|13237.8|13245|13241|13245|13241|13240.3|13236.3|10608
1621007400000|2021-05-14 15:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|6426
1621007700000|2021-05-14 15:55:00|13245|13241|13245|13241|13245|13241|13245|13241|2826
1621008000000|2021-05-14 16:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1189
1621008300000|2021-05-14 16:05:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|5073
1621008600000|2021-05-14 16:10:00|13245|13241|13245|13241|13245|13241|13245|13241|901
1621008900000|2021-05-14 16:15:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|3428
1621009200000|2021-05-14 16:20:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|3665
1621009500000|2021-05-14 16:25:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1662
1621009800000|2021-05-14 16:30:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3871
1621010100000|2021-05-14 16:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|4406
1621010400000|2021-05-14 16:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|2227
1621010700000|2021-05-14 16:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1003
1621011000000|2021-05-14 16:50:00|||||||||708
1621011300000|2021-05-14 16:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1143
1621011600000|2021-05-14 17:00:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|3997
1621011900000|2021-05-14 17:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1778
1621012200000|2021-05-14 17:10:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1811
1621012500000|2021-05-14 17:15:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1764
1621012800000|2021-05-14 17:20:00|13234|13230|13234|13230|13234|13230|13234|13230|808
1621013100000|2021-05-14 17:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1785
1621013400000|2021-05-14 17:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1379
1621013700000|2021-05-14 17:35:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2660
1621014000000|2021-05-14 17:40:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1274
1621014300000|2021-05-14 17:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1164
1621014600000|2021-05-14 17:50:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2411
1621014900000|2021-05-14 17:55:00|||||||||521
1621015200000|2021-05-14 18:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1213
1621015500000|2021-05-14 18:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|1548
1621015800000|2021-05-14 18:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|3003
1621016100000|2021-05-14 18:15:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|3066
1621016400000|2021-05-14 18:20:00|||||||||427
1621016700000|2021-05-14 18:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2812
1621017000000|2021-05-14 18:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2660
1621017300000|2021-05-14 18:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1132
1621017600000|2021-05-14 18:40:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4679
1621017900000|2021-05-14 18:45:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|477
1621018200000|2021-05-14 18:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1037
1621018500000|2021-05-14 18:55:00|13237.2|13233.2|13243.4|13239.4|13245|13241|13237.2|13233.2|3765
1621018800000|2021-05-14 19:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|8852
1621019100000|2021-05-14 19:05:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|2953
1621019400000|2021-05-14 19:10:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|4449
1621019700000|2021-05-14 19:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1512
1621020000000|2021-05-14 19:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|3796
1621020300000|2021-05-14 19:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1623
1621020600000|2021-05-14 19:30:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|3133
1621020900000|2021-05-14 19:35:00|||||||||845
1621021200000|2021-05-14 19:40:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|1922
1621021500000|2021-05-14 19:45:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|2170
1621021800000|2021-05-14 19:50:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|3768
1621022100000|2021-05-14 19:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|2926
1621022400000|2021-05-14 20:00:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|4296
1621022700000|2021-05-14 20:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1901
1621023000000|2021-05-14 20:10:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13243.4|13239.4|1882
1621023300000|2021-05-14 20:15:00|13245|13241|13245|13241|13245|13241|13245|13241|1317
1621023600000|2021-05-14 20:20:00|||||||||205
1621023900000|2021-05-14 20:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|681
1621024200000|2021-05-14 20:30:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|954
1621024500000|2021-05-14 20:35:00|||||||||547
1621024800000|2021-05-14 20:40:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1742
1621025100000|2021-05-14 20:45:00|13244.2|13240.2|13243.4|13239.4|13245|13241|13243.4|13239.4|755
1621025400000|2021-05-14 20:50:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|548
1621025700000|2021-05-14 20:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|2589
1621202400000|2021-05-16 22:00:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|1061
1621202700000|2021-05-16 22:05:00|13242.6|13238.6|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|463
1621203000000|2021-05-16 22:10:00|||||||||266
1621203300000|2021-05-16 22:15:00|||||||||14
1621203600000|2021-05-16 22:20:00|||||||||42
1621203900000|2021-05-16 22:25:00|||||||||6
1621204200000|2021-05-16 22:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|330
1621204500000|2021-05-16 22:35:00|||||||||16
1621204800000|2021-05-16 22:40:00|||||||||27
1621205100000|2021-05-16 22:45:00|||||||||15
1621205400000|2021-05-16 22:50:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|197
1621205700000|2021-05-16 22:55:00|||||||||57
1621206000000|2021-05-16 23:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|57
1621206300000|2021-05-16 23:05:00|||||||||135
1621206600000|2021-05-16 23:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1498
1621206900000|2021-05-16 23:15:00|||||||||5
1621207200000|2021-05-16 23:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1313
1621207500000|2021-05-16 23:25:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|31
1621207800000|2021-05-16 23:30:00|||||||||10
1621208100000|2021-05-16 23:35:00|||||||||11
1621208400000|2021-05-16 23:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|530
1621208700000|2021-05-16 23:45:00|13245|13241|13245|13241|13245|13241|13245|13241|1071
1621209000000|2021-05-16 23:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|731
1621209300000|2021-05-16 23:55:00|||||||||18
1621209600000|2021-05-17 00:00:00|||||||||63
1621209900000|2021-05-17 00:05:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|420
1621210200000|2021-05-17 00:10:00|13245|13241|13245|13241|13245|13241|13245|13241|261
1621210500000|2021-05-17 00:15:00|||||||||72
1621210800000|2021-05-17 00:20:00|||||||||227
1621211100000|2021-05-17 00:25:00|||||||||223
1621211400000|2021-05-17 00:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|186
1621211700000|2021-05-17 00:35:00|||||||||48
1621212000000|2021-05-17 00:40:00|||||||||33
1621212300000|2021-05-17 00:45:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|322
1621212600000|2021-05-17 00:50:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|202
1621212900000|2021-05-17 00:55:00|||||||||34
1621213200000|2021-05-17 01:00:00|||||||||4
1621213500000|2021-05-17 01:05:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|2392
1621213800000|2021-05-17 01:10:00|13245|13241|13245|13241|13245|13241|13245|13241|281
1621214100000|2021-05-17 01:15:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2137
1621214400000|2021-05-17 01:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|761
1621214700000|2021-05-17 01:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1717
1621215000000|2021-05-17 01:30:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1677
1621215300000|2021-05-17 01:35:00|||||||||73
1621215600000|2021-05-17 01:40:00|||||||||236
1621215900000|2021-05-17 01:45:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1742
1621216200000|2021-05-17 01:50:00|||||||||1
1621216500000|2021-05-17 01:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|949
1621216800000|2021-05-17 02:00:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1971
1621217100000|2021-05-17 02:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|95
1621217400000|2021-05-17 02:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1064
1621217700000|2021-05-17 02:15:00|||||||||130
1621218000000|2021-05-17 02:20:00|||||||||1
1621218300000|2021-05-17 02:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1381
1621218600000|2021-05-17 02:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1302
1621218900000|2021-05-17 02:35:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1554
1621219200000|2021-05-17 02:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|223
1621219500000|2021-05-17 02:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|259
1621219800000|2021-05-17 02:50:00|||||||||133
1621220100000|2021-05-17 02:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|394
1621220400000|2021-05-17 03:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|124
1621220700000|2021-05-17 03:05:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|971
1621221000000|2021-05-17 03:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|594
1621221300000|2021-05-17 03:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|876
1621221600000|2021-05-17 03:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|471
1621221900000|2021-05-17 03:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1438
1621222200000|2021-05-17 03:30:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|1295
1621222500000|2021-05-17 03:35:00|||||||||837
1621222800000|2021-05-17 03:40:00|||||||||25
1621223100000|2021-05-17 03:45:00|||||||||18
1621223400000|2021-05-17 03:50:00|||||||||7
1621223700000|2021-05-17 03:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1161
1621224000000|2021-05-17 04:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|390
1621224300000|2021-05-17 04:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|863
1621224600000|2021-05-17 04:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|399
1621224900000|2021-05-17 04:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|811
1621225200000|2021-05-17 04:20:00|||||||||102
1621225500000|2021-05-17 04:25:00|||||||||182
1621225800000|2021-05-17 04:30:00|||||||||6
1621226100000|2021-05-17 04:35:00|||||||||286
1621226400000|2021-05-17 04:40:00|||||||||205
1621226700000|2021-05-17 04:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|860
1621227000000|2021-05-17 04:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|333
1621227300000|2021-05-17 04:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|123
1621227600000|2021-05-17 05:00:00|||||||||15
1621227900000|2021-05-17 05:05:00|||||||||53
1621228200000|2021-05-17 05:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|269
1621228500000|2021-05-17 05:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|688
1621228800000|2021-05-17 05:20:00|||||||||111
1621229100000|2021-05-17 05:25:00|||||||||17
1621229400000|2021-05-17 05:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|588
1621229700000|2021-05-17 05:35:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|770
1621230000000|2021-05-17 05:40:00|||||||||741
1621230300000|2021-05-17 05:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1874
1621230600000|2021-05-17 05:50:00|||||||||489
1621230900000|2021-05-17 05:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|208
1621231200000|2021-05-17 06:00:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|3934
1621231500000|2021-05-17 06:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|5218
1621231800000|2021-05-17 06:10:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|2089
1621232100000|2021-05-17 06:15:00|13261.4|13257.4|13263.7|13259.7|13266.8|13262.8|13260.6|13256.6|5508
1621232400000|2021-05-17 06:20:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1105
1621232700000|2021-05-17 06:25:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|2567
1621233000000|2021-05-17 06:30:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|3272
1621233300000|2021-05-17 06:35:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2450
1621233600000|2021-05-17 06:40:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|411
1621233900000|2021-05-17 06:45:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2313
1621234200000|2021-05-17 06:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1006
1621234500000|2021-05-17 06:55:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|3513
1621234800000|2021-05-17 07:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2800
1621235100000|2021-05-17 07:05:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|1565
1621235400000|2021-05-17 07:10:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|1645
1621235700000|2021-05-17 07:15:00|13259|13255|13255.9|13251.9|13260.6|13256.6|13255.9|13251.9|4910
1621236000000|2021-05-17 07:20:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2223
1621236300000|2021-05-17 07:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1978
1621236600000|2021-05-17 07:30:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|1403
1621236900000|2021-05-17 07:35:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|531
1621237200000|2021-05-17 07:40:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1945
1621237500000|2021-05-17 07:45:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1702
1621237800000|2021-05-17 07:50:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13257.5|13253.5|3693
1621238100000|2021-05-17 07:55:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|1671
1621238400000|2021-05-17 08:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|595
1621238700000|2021-05-17 08:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|581
1621239000000|2021-05-17 08:10:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13255.9|13251.9|1992
1621239300000|2021-05-17 08:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1586
1621239600000|2021-05-17 08:20:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|902
1621239900000|2021-05-17 08:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|1725
1621240200000|2021-05-17 08:30:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|822
1621240500000|2021-05-17 08:35:00|||||||||90
1621240800000|2021-05-17 08:40:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|691
1621241100000|2021-05-17 08:45:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|1327
1621241400000|2021-05-17 08:50:00|||||||||564
1621241700000|2021-05-17 08:55:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|394
1621242000000|2021-05-17 09:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|1492
1621242300000|2021-05-17 09:05:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|985
1621242600000|2021-05-17 09:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2368
1621242900000|2021-05-17 09:15:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4158
1621243200000|2021-05-17 09:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|846
1621243500000|2021-05-17 09:25:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|243
1621243800000|2021-05-17 09:30:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2294
1621244100000|2021-05-17 09:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1322
1621244400000|2021-05-17 09:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|362
1621244700000|2021-05-17 09:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2650
1621245000000|2021-05-17 09:50:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4495
1621245300000|2021-05-17 09:55:00|||||||||943
1621245600000|2021-05-17 10:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2577
1621245900000|2021-05-17 10:05:00|||||||||400
1621246200000|2021-05-17 10:10:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|3051
1621246500000|2021-05-17 10:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|884
1621246800000|2021-05-17 10:20:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2135
1621247100000|2021-05-17 10:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2660
1621247400000|2021-05-17 10:30:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|996
1621247700000|2021-05-17 10:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2267
1621248000000|2021-05-17 10:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|432
1621248300000|2021-05-17 10:45:00|13248.9|13244.9|13246.5|13242.5|13248.9|13244.9|13246.5|13242.5|1807
1621248600000|2021-05-17 10:50:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|1168
1621248900000|2021-05-17 10:55:00|||||||||684
1621249200000|2021-05-17 11:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1402
1621249500000|2021-05-17 11:05:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|484
1621249800000|2021-05-17 11:10:00|||||||||876
1621250100000|2021-05-17 11:15:00|13245|13241|13245|13241|13245|13241|13245|13241|1023
1621250400000|2021-05-17 11:20:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|4069
1621250700000|2021-05-17 11:25:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|5976
1621251000000|2021-05-17 11:30:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|5902
1621251300000|2021-05-17 11:35:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|4112
1621251600000|2021-05-17 11:40:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|822
1621251900000|2021-05-17 11:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1297
1621252200000|2021-05-17 11:50:00|||||||||1978
1621252500000|2021-05-17 11:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1885
1621252800000|2021-05-17 12:00:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|8246
1621253100000|2021-05-17 12:05:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|5011
1621253400000|2021-05-17 12:10:00|||||||||1601
1621253700000|2021-05-17 12:15:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2108
1621254000000|2021-05-17 12:20:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|2735
1621254300000|2021-05-17 12:25:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13235.6|13231.6|7382
1621254600000|2021-05-17 12:30:00|13237.2|13233.2|13241.8|13237.8|13243.4|13239.4|13237.2|13233.2|3732
1621254900000|2021-05-17 12:35:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|6542
1621255200000|2021-05-17 12:40:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|6661
1621255500000|2021-05-17 12:45:00|13243.4|13239.4|13238.7|13234.7|13246.5|13242.5|13238.7|13234.7|7716
1621255800000|2021-05-17 12:50:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|4373
1621256100000|2021-05-17 12:55:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|10553
1621256400000|2021-05-17 13:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|3041
1621256700000|2021-05-17 13:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|3310
1621257000000|2021-05-17 13:10:00|13234|13230|13234|13230|13237.2|13233.2|13232.5|13228.5|5252
1621257300000|2021-05-17 13:15:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|3043
1621257600000|2021-05-17 13:20:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|7213
1621257900000|2021-05-17 13:25:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2546
1621258200000|2021-05-17 13:30:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13234|13230|3643
1621258500000|2021-05-17 13:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1053
1621258800000|2021-05-17 13:40:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2802
1621259100000|2021-05-17 13:45:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3031
1621259400000|2021-05-17 13:50:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|6828
1621259700000|2021-05-17 13:55:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2125
1621260000000|2021-05-17 14:00:00|13240.3|13236.3|13237.2|13233.2|13241.8|13237.8|13237.2|13233.2|3150
1621260300000|2021-05-17 14:05:00|13235.6|13231.6|13234.8|13230.8|13237.2|13233.2|13234|13230|4036
1621260600000|2021-05-17 14:10:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|3403
1621260900000|2021-05-17 14:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1436
1621261200000|2021-05-17 14:20:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|5506
1621261500000|2021-05-17 14:25:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1638
1621261800000|2021-05-17 14:30:00|13237.2|13233.2|13230.9|13226.9|13237.2|13233.2|13230.9|13226.9|7161
1621262100000|2021-05-17 14:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|6948
1621262400000|2021-05-17 14:40:00|13234|13230|13230.9|13226.9|13234|13230|13230.9|13226.9|2581
1621262700000|2021-05-17 14:45:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|2979
1621263000000|2021-05-17 14:50:00|13234|13230|13238.7|13234.7|13240.3|13236.3|13234|13230|2844
1621263300000|2021-05-17 14:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4460
1621263600000|2021-05-17 15:00:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13232.5|13228.5|3745
1621263900000|2021-05-17 15:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|3128
1621264200000|2021-05-17 15:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|4893
1621264500000|2021-05-17 15:15:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|4610
1621264800000|2021-05-17 15:20:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|7690
1621265100000|2021-05-17 15:25:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|847
1621265400000|2021-05-17 15:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4596
1621265700000|2021-05-17 15:35:00|||||||||1398
1621266000000|2021-05-17 15:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3144
1621266300000|2021-05-17 15:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2764
1621266600000|2021-05-17 15:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2934
1621266900000|2021-05-17 15:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|1572
1621267200000|2021-05-17 16:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1910
1621267500000|2021-05-17 16:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1088
1621267800000|2021-05-17 16:10:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1712
1621268100000|2021-05-17 16:15:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1971
1621268400000|2021-05-17 16:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|269
1621268700000|2021-05-17 16:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|483
1621269000000|2021-05-17 16:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|419
1621269300000|2021-05-17 16:35:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|718
1621269600000|2021-05-17 16:40:00|||||||||796
1621269900000|2021-05-17 16:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|229
1621270200000|2021-05-17 16:50:00|||||||||335
1621270500000|2021-05-17 16:55:00|||||||||437
1621270800000|2021-05-17 17:00:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|565
1621271100000|2021-05-17 17:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|415
1621271400000|2021-05-17 17:10:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|8301
1621271700000|2021-05-17 17:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|2284
1621272000000|2021-05-17 17:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|561
1621272300000|2021-05-17 17:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1691
1621272600000|2021-05-17 17:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1279
1621272900000|2021-05-17 17:35:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|866
1621273200000|2021-05-17 17:40:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1107
1621273500000|2021-05-17 17:45:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|1481
1621273800000|2021-05-17 17:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1620
1621274100000|2021-05-17 17:55:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|841
1621274400000|2021-05-17 18:00:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|482
1621274700000|2021-05-17 18:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|355
1621275000000|2021-05-17 18:10:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|525
1621275300000|2021-05-17 18:15:00|||||||||5254
1621275600000|2021-05-17 18:20:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1897
1621275900000|2021-05-17 18:25:00|||||||||1932
1621276200000|2021-05-17 18:30:00|||||||||1012
1621276500000|2021-05-17 18:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2228
1621276800000|2021-05-17 18:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1388
1621277100000|2021-05-17 18:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1289
1621277400000|2021-05-17 18:50:00|||||||||1934
1621277700000|2021-05-17 18:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2441
1621278000000|2021-05-17 19:00:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2381
1621278300000|2021-05-17 19:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1512
1621278600000|2021-05-17 19:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|2475
1621278900000|2021-05-17 19:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2513
1621279200000|2021-05-17 19:20:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1573
1621279500000|2021-05-17 19:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1032
1621279800000|2021-05-17 19:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2497
1621280100000|2021-05-17 19:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1286
1621280400000|2021-05-17 19:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|3443
1621280700000|2021-05-17 19:45:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|4451
1621281000000|2021-05-17 19:50:00|13236.4|13232.4|13235.6|13231.6|13236.4|13232.4|13235.6|13231.6|2259
1621281300000|2021-05-17 19:55:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|2243
1621281600000|2021-05-17 20:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|6427
1621281900000|2021-05-17 20:05:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|6192
1621282200000|2021-05-17 20:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|5000
1621282500000|2021-05-17 20:15:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1295
1621282800000|2021-05-17 20:20:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1140
1621283100000|2021-05-17 20:25:00|||||||||144
1621283400000|2021-05-17 20:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2090
1621283700000|2021-05-17 20:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|388
1621284000000|2021-05-17 20:40:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1784
1621284300000|2021-05-17 20:45:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|846
1621284600000|2021-05-17 20:50:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1155
1621284900000|2021-05-17 20:55:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1703
1621288800000|2021-05-17 22:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|113
1621289100000|2021-05-17 22:05:00|||||||||119
1621289400000|2021-05-17 22:10:00|||||||||4
1621289700000|2021-05-17 22:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1170
1621290000000|2021-05-17 22:20:00|||||||||17
1621290300000|2021-05-17 22:25:00|||||||||109
1621290600000|2021-05-17 22:30:00|||||||||124
1621290900000|2021-05-17 22:35:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|288
1621291200000|2021-05-17 22:40:00|||||||||117
1621291500000|2021-05-17 22:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|321
1621291800000|2021-05-17 22:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|132
1621292100000|2021-05-17 22:55:00|||||||||11
1621292400000|2021-05-17 23:00:00|||||||||161
1621292700000|2021-05-17 23:05:00|||||||||55
1621293000000|2021-05-17 23:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|100
1621293300000|2021-05-17 23:15:00|||||||||50
1621293600000|2021-05-17 23:20:00|||||||||89
1621293900000|2021-05-17 23:25:00|||||||||64
1621294200000|2021-05-17 23:30:00|||||||||15
1621294500000|2021-05-17 23:35:00|||||||||186
1621294800000|2021-05-17 23:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|91
1621295100000|2021-05-17 23:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|269
1621295400000|2021-05-17 23:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|645
1621295700000|2021-05-17 23:55:00|||||||||93
1621296000000|2021-05-18 00:00:00|||||||||17
1621296300000|2021-05-18 00:05:00|||||||||104
1621296600000|2021-05-18 00:10:00|||||||||14
1621296900000|2021-05-18 00:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|778
1621297200000|2021-05-18 00:20:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|344
1621297500000|2021-05-18 00:25:00|||||||||40
1621297800000|2021-05-18 00:30:00|||||||||155
1621298100000|2021-05-18 00:35:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1307
1621298400000|2021-05-18 00:40:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1130
1621298700000|2021-05-18 00:45:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1413
1621299000000|2021-05-18 00:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|408
1621299300000|2021-05-18 00:55:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|2198
1621299600000|2021-05-18 01:00:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|988
1621299900000|2021-05-18 01:05:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|689
1621300200000|2021-05-18 01:10:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|915
1621300500000|2021-05-18 01:15:00|||||||||350
1621300800000|2021-05-18 01:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|528
1621301100000|2021-05-18 01:25:00|||||||||838
1621301400000|2021-05-18 01:30:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|583
1621301700000|2021-05-18 01:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1113
1621302000000|2021-05-18 01:40:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|884
1621302300000|2021-05-18 01:45:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|279
1621302600000|2021-05-18 01:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|621
1621302900000|2021-05-18 01:55:00|||||||||15
1621303200000|2021-05-18 02:00:00|||||||||69
1621303500000|2021-05-18 02:05:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|765
1621303800000|2021-05-18 02:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|616
1621304100000|2021-05-18 02:15:00|||||||||31
1621304400000|2021-05-18 02:20:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|261
1621304700000|2021-05-18 02:25:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|259
1621305000000|2021-05-18 02:30:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|708
1621305300000|2021-05-18 02:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|326
1621305600000|2021-05-18 02:40:00|||||||||90
1621305900000|2021-05-18 02:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|479
1621306200000|2021-05-18 02:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|571
1621306500000|2021-05-18 02:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|219
1621306800000|2021-05-18 03:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|226
1621307100000|2021-05-18 03:05:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1916
1621307400000|2021-05-18 03:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|479
1621307700000|2021-05-18 03:15:00|||||||||171
1621308000000|2021-05-18 03:20:00|||||||||215
1621308300000|2021-05-18 03:25:00|||||||||181
1621308600000|2021-05-18 03:30:00|||||||||13
1621308900000|2021-05-18 03:35:00|||||||||35
1621309200000|2021-05-18 03:40:00|||||||||6
1621309500000|2021-05-18 03:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|226
1621309800000|2021-05-18 03:50:00|||||||||13
1621310100000|2021-05-18 03:55:00|||||||||10
1621310400000|2021-05-18 04:00:00|||||||||79
1621310700000|2021-05-18 04:05:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1416
1621311000000|2021-05-18 04:10:00|||||||||29
1621311300000|2021-05-18 04:15:00|13230.1|13226.1|13230.9|13226.9|13230.9|13226.9|13230.1|13226.1|247
1621311600000|2021-05-18 04:20:00|||||||||24
1621311900000|2021-05-18 04:25:00|||||||||12
1621312200000|2021-05-18 04:30:00|||||||||16
1621312500000|2021-05-18 04:35:00|||||||||58
1621312800000|2021-05-18 04:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|38
1621313100000|2021-05-18 04:45:00|||||||||1161
1621313400000|2021-05-18 04:50:00|||||||||38
1621313700000|2021-05-18 04:55:00|||||||||2
1621314000000|2021-05-18 05:00:00|||||||||21
1621314300000|2021-05-18 05:05:00|||||||||148
1621314600000|2021-05-18 05:10:00|||||||||22
1621314900000|2021-05-18 05:15:00|||||||||85
1621315200000|2021-05-18 05:20:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|523
1621315500000|2021-05-18 05:25:00|||||||||28
1621315800000|2021-05-18 05:30:00|||||||||313
1621316100000|2021-05-18 05:35:00|13234|13230|13234|13230|13234|13230|13234|13230|200
1621316400000|2021-05-18 05:40:00|||||||||1156
1621316700000|2021-05-18 05:45:00|||||||||145
1621317000000|2021-05-18 05:50:00|||||||||295
1621317300000|2021-05-18 05:55:00|||||||||85
1621317600000|2021-05-18 06:00:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|1698
1621317900000|2021-05-18 06:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1036
1621318200000|2021-05-18 06:10:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1230
1621318500000|2021-05-18 06:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|175
1621318800000|2021-05-18 06:20:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1493
1621319100000|2021-05-18 06:25:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|377
1621319400000|2021-05-18 06:30:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|694
1621319700000|2021-05-18 06:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|703
1621320000000|2021-05-18 06:40:00|||||||||395
1621320300000|2021-05-18 06:45:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|1208
1621320600000|2021-05-18 06:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|530
1621320900000|2021-05-18 06:55:00|||||||||656
1621321200000|2021-05-18 07:00:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|1431
1621321500000|2021-05-18 07:05:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1730
1621321800000|2021-05-18 07:10:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1939
1621322100000|2021-05-18 07:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|565
1621322400000|2021-05-18 07:20:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2416
1621322700000|2021-05-18 07:25:00|13234.8|13230.8|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|1525
1621323000000|2021-05-18 07:30:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|1083
1621323300000|2021-05-18 07:35:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|937
1621323600000|2021-05-18 07:40:00|13234|13230|13230.9|13226.9|13234|13230|13229.3|13225.3|2611
1621323900000|2021-05-18 07:45:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3127
1621324200000|2021-05-18 07:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1289
1621324500000|2021-05-18 07:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|886
1621324800000|2021-05-18 08:00:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|627
1621325100000|2021-05-18 08:05:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|5663
1621325400000|2021-05-18 08:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2171
1621325700000|2021-05-18 08:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|675
1621326000000|2021-05-18 08:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|385
1621326300000|2021-05-18 08:25:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2556
1621326600000|2021-05-18 08:30:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|982
1621326900000|2021-05-18 08:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|458
1621327200000|2021-05-18 08:40:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|551
1621327500000|2021-05-18 08:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|154
1621327800000|2021-05-18 08:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|373
1621328100000|2021-05-18 08:55:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|246
1621328400000|2021-05-18 09:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|762
1621328700000|2021-05-18 09:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|993
1621329000000|2021-05-18 09:10:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1118
1621329300000|2021-05-18 09:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|2722
1621329600000|2021-05-18 09:20:00|||||||||111
1621329900000|2021-05-18 09:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|924
1621330200000|2021-05-18 09:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1723
1621330500000|2021-05-18 09:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|598
1621330800000|2021-05-18 09:40:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|728
1621331100000|2021-05-18 09:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|189
1621331400000|2021-05-18 09:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|4214
1621331700000|2021-05-18 09:55:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2344
1621332000000|2021-05-18 10:00:00|13234|13230|13234|13230|13234|13230|13234|13230|855
1621332300000|2021-05-18 10:05:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|639
1621332600000|2021-05-18 10:10:00|13234|13230|13234|13230|13234|13230|13234|13230|601
1621332900000|2021-05-18 10:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|438
1621333200000|2021-05-18 10:20:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|854
1621333500000|2021-05-18 10:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|127
1621333800000|2021-05-18 10:30:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|206
1621334100000|2021-05-18 10:35:00|13234|13230|13230.9|13226.9|13234|13230|13230.9|13226.9|392
1621334400000|2021-05-18 10:40:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2253
1621334700000|2021-05-18 10:45:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|99
1621335000000|2021-05-18 10:50:00|||||||||186
1621335300000|2021-05-18 10:55:00|||||||||628
1621335600000|2021-05-18 11:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1571
1621335900000|2021-05-18 11:05:00|||||||||143
1621336200000|2021-05-18 11:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|233
1621336500000|2021-05-18 11:15:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1590
1621336800000|2021-05-18 11:20:00|13234|13230|13234|13230|13234|13230|13234|13230|1137
1621337100000|2021-05-18 11:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2212
1621337400000|2021-05-18 11:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1244
1621337700000|2021-05-18 11:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1571
1621338000000|2021-05-18 11:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|3121
1621338300000|2021-05-18 11:45:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|643
1621338600000|2021-05-18 11:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2027
1621338900000|2021-05-18 11:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1152
1621339200000|2021-05-18 12:00:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|6614
1621339500000|2021-05-18 12:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1487
1621339800000|2021-05-18 12:10:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1662
1621340100000|2021-05-18 12:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3368
1621340400000|2021-05-18 12:20:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|1866
1621340700000|2021-05-18 12:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1290
1621341000000|2021-05-18 12:30:00|13237.9|13233.9|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|2839
1621341300000|2021-05-18 12:35:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|6088
1621341600000|2021-05-18 12:40:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|7129
1621341900000|2021-05-18 12:45:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|2986
1621342200000|2021-05-18 12:50:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1859
1621342500000|2021-05-18 12:55:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1782
1621342800000|2021-05-18 13:00:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2486
1621343100000|2021-05-18 13:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|1645
1621343400000|2021-05-18 13:10:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.9|13233.9|2071
1621343700000|2021-05-18 13:15:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|2671
1621344000000|2021-05-18 13:20:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3888
1621344300000|2021-05-18 13:25:00|13237.9|13233.9|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1178
1621344600000|2021-05-18 13:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|5196
1621344900000|2021-05-18 13:35:00|13234|13230|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|7860
1621345200000|2021-05-18 13:40:00|13229.3|13225.3|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|4945
1621345500000|2021-05-18 13:45:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3117
1621345800000|2021-05-18 13:50:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|6355
1621346100000|2021-05-18 13:55:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|6759
1621346400000|2021-05-18 14:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5240
1621346700000|2021-05-18 14:05:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1202
1621347000000|2021-05-18 14:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1865
1621347300000|2021-05-18 14:15:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|2927
1621347600000|2021-05-18 14:20:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2613
1621347900000|2021-05-18 14:25:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1804
1621348200000|2021-05-18 14:30:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|1631
1621348500000|2021-05-18 14:35:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|4879
1621348800000|2021-05-18 14:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|1147
1621349100000|2021-05-18 14:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|838
1621349400000|2021-05-18 14:50:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2145
1621349700000|2021-05-18 14:55:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1522
1621350000000|2021-05-18 15:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1565
1621350300000|2021-05-18 15:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|6823
1621350600000|2021-05-18 15:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1301
1621350900000|2021-05-18 15:15:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3535
1621351200000|2021-05-18 15:20:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3177
1621351500000|2021-05-18 15:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|4485
1621351800000|2021-05-18 15:30:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|673
1621352100000|2021-05-18 15:35:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|8067
1621352400000|2021-05-18 15:40:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2035
1621352700000|2021-05-18 15:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|4002
1621353000000|2021-05-18 15:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3134
1621353300000|2021-05-18 15:55:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|6484
1621353600000|2021-05-18 16:00:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|5796
1621353900000|2021-05-18 16:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|3694
1621354200000|2021-05-18 16:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|2604
1621354500000|2021-05-18 16:15:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|2134
1621354800000|2021-05-18 16:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1930
1621355100000|2021-05-18 16:25:00|||||||||513
1621355400000|2021-05-18 16:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3492
1621355700000|2021-05-18 16:35:00|||||||||1021
1621356000000|2021-05-18 16:40:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|2132
1621356300000|2021-05-18 16:45:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|5119
1621356600000|2021-05-18 16:50:00|||||||||3601
1621356900000|2021-05-18 16:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2548
1621357200000|2021-05-18 17:00:00|||||||||197
1621357500000|2021-05-18 17:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1467
1621357800000|2021-05-18 17:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|796
1621358100000|2021-05-18 17:15:00|||||||||1895
1621358400000|2021-05-18 17:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1734
1621358700000|2021-05-18 17:25:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2197
1621359000000|2021-05-18 17:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1594
1621359300000|2021-05-18 17:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|200
1621359600000|2021-05-18 17:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|403
1621359900000|2021-05-18 17:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1113
1621360200000|2021-05-18 17:50:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|574
1621360500000|2021-05-18 17:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1393
1621360800000|2021-05-18 18:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1389
1621361100000|2021-05-18 18:05:00|||||||||1079
1621361400000|2021-05-18 18:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|2167
1621361700000|2021-05-18 18:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|6299
1621362000000|2021-05-18 18:20:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|656
1621362300000|2021-05-18 18:25:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|561
1621362600000|2021-05-18 18:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|925
1621362900000|2021-05-18 18:35:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2220
1621363200000|2021-05-18 18:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|5312
1621363500000|2021-05-18 18:45:00|||||||||1074
1621363800000|2021-05-18 18:50:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1410
1621364100000|2021-05-18 18:55:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|5229
1621364400000|2021-05-18 19:00:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13241.8|13237.8|1852
1621364700000|2021-05-18 19:05:00|||||||||1425
1621365000000|2021-05-18 19:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1020
1621365300000|2021-05-18 19:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|218
1621365600000|2021-05-18 19:20:00|||||||||77
1621365900000|2021-05-18 19:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|526
1621366200000|2021-05-18 19:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1008
1621366500000|2021-05-18 19:35:00|||||||||361
1621366800000|2021-05-18 19:40:00|||||||||213
1621367100000|2021-05-18 19:45:00|||||||||2374
1621367400000|2021-05-18 19:50:00|||||||||1249
1621367700000|2021-05-18 19:55:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3009
1621368000000|2021-05-18 20:00:00|||||||||4226
1621368300000|2021-05-18 20:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2916
1621368600000|2021-05-18 20:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2771
1621368900000|2021-05-18 20:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1472
1621369200000|2021-05-18 20:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1220
1621369500000|2021-05-18 20:25:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1693
1621369800000|2021-05-18 20:30:00|||||||||2664
1621370100000|2021-05-18 20:35:00|13245|13241|13245|13241|13245|13241|13245|13241|1322
1621370400000|2021-05-18 20:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1918
1621370700000|2021-05-18 20:45:00|||||||||1205
1621371000000|2021-05-18 20:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|545
1621371300000|2021-05-18 20:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2380
1621375200000|2021-05-18 22:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1204
1621375500000|2021-05-18 22:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|204
1621375800000|2021-05-18 22:10:00|||||||||4
1621376100000|2021-05-18 22:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|426
1621376400000|2021-05-18 22:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|42
1621376700000|2021-05-18 22:25:00|||||||||6
1621377000000|2021-05-18 22:30:00|||||||||10
1621377300000|2021-05-18 22:35:00|||||||||11
1621377600000|2021-05-18 22:40:00|||||||||2
1621377900000|2021-05-18 22:45:00|||||||||2
1621378200000|2021-05-18 22:50:00|||||||||1
1621378500000|2021-05-18 22:55:00|||||||||48
1621378800000|2021-05-18 23:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|192
1621379100000|2021-05-18 23:05:00|||||||||848
1621379400000|2021-05-18 23:10:00|||||||||545
1621379700000|2021-05-18 23:15:00|||||||||11
1621380000000|2021-05-18 23:20:00|||||||||17
1621380300000|2021-05-18 23:25:00|||||||||9
1621380600000|2021-05-18 23:30:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1406
1621380900000|2021-05-18 23:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|5
1621381200000|2021-05-18 23:40:00|||||||||365
1621381500000|2021-05-18 23:45:00|||||||||153
1621381800000|2021-05-18 23:50:00|||||||||16
1621382100000|2021-05-18 23:55:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|311
1621382400000|2021-05-19 00:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|469
1621382700000|2021-05-19 00:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|216
1621383000000|2021-05-19 00:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|270
1621383300000|2021-05-19 00:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2148
1621383600000|2021-05-19 00:20:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2322
1621383900000|2021-05-19 00:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1483
1621384200000|2021-05-19 00:30:00|||||||||19
1621384500000|2021-05-19 00:35:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1275
1621384800000|2021-05-19 00:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|658
1621385100000|2021-05-19 00:45:00|||||||||1020
1621385400000|2021-05-19 00:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|888
1621385700000|2021-05-19 00:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|992
1621386000000|2021-05-19 01:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|946
1621386300000|2021-05-19 01:05:00|||||||||50
1621386600000|2021-05-19 01:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|173
1621386900000|2021-05-19 01:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|233
1621387200000|2021-05-19 01:20:00|||||||||29
1621387500000|2021-05-19 01:25:00|||||||||170
1621387800000|2021-05-19 01:30:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2414
1621388100000|2021-05-19 01:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|619
1621388400000|2021-05-19 01:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|271
1621388700000|2021-05-19 01:45:00|||||||||3
1621389000000|2021-05-19 01:50:00|||||||||151
1621389300000|2021-05-19 01:55:00|||||||||89
1621389600000|2021-05-19 02:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|440
1621389900000|2021-05-19 02:05:00|||||||||56
1621390200000|2021-05-19 02:10:00|||||||||9
1621390500000|2021-05-19 02:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|505
1621390800000|2021-05-19 02:20:00|||||||||783
1621391100000|2021-05-19 02:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|697
1621391400000|2021-05-19 02:30:00|||||||||26
1621391700000|2021-05-19 02:35:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|505
1621392000000|2021-05-19 02:40:00|||||||||154
1621392300000|2021-05-19 02:45:00|||||||||282
1621392600000|2021-05-19 02:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|556
1621392900000|2021-05-19 02:55:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|138
1621393200000|2021-05-19 03:00:00|13241.1|13237.1|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|394
1621393500000|2021-05-19 03:05:00|||||||||39
1621393800000|2021-05-19 03:10:00|||||||||1
1621394100000|2021-05-19 03:15:00|||||||||1
1621394400000|2021-05-19 03:20:00|||||||||255
1621394700000|2021-05-19 03:25:00|||||||||1
1621395000000|2021-05-19 03:30:00|||||||||21
1621395300000|2021-05-19 03:35:00|||||||||246
1621395600000|2021-05-19 03:40:00|||||||||1659
1621395900000|2021-05-19 03:45:00|||||||||3
1621396200000|2021-05-19 03:50:00|||||||||3
1621396500000|2021-05-19 03:55:00|||||||||6
1621396800000|2021-05-19 04:00:00|||||||||7
1621397100000|2021-05-19 04:05:00|||||||||40
1621397400000|2021-05-19 04:10:00|||||||||51
1621397700000|2021-05-19 04:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|138
1621398000000|2021-05-19 04:20:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|43
1621398300000|2021-05-19 04:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|781
1621398600000|2021-05-19 04:30:00|||||||||18
1621398900000|2021-05-19 04:35:00|||||||||68
1621399200000|2021-05-19 04:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|860
1621399500000|2021-05-19 04:45:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|253
1621399800000|2021-05-19 04:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1474
1621400100000|2021-05-19 04:55:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|935
1621400400000|2021-05-19 05:00:00|||||||||335
1621400700000|2021-05-19 05:05:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|481
1621401000000|2021-05-19 05:10:00|||||||||199
1621401300000|2021-05-19 05:15:00|||||||||127
1621401600000|2021-05-19 05:20:00|||||||||62
1621401900000|2021-05-19 05:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|215
1621402200000|2021-05-19 05:30:00|||||||||1157
1621402500000|2021-05-19 05:35:00|||||||||29
1621402800000|2021-05-19 05:40:00|||||||||2
1621403100000|2021-05-19 05:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|261
1621403400000|2021-05-19 05:50:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1327
1621403700000|2021-05-19 05:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|730
1621404000000|2021-05-19 06:00:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|219
1621404300000|2021-05-19 06:05:00|13245|13241|13240.3|13236.3|13245|13241|13240.3|13236.3|2092
1621404600000|2021-05-19 06:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|497
1621404900000|2021-05-19 06:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|470
1621405200000|2021-05-19 06:20:00|||||||||482
1621405500000|2021-05-19 06:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|3183
1621405800000|2021-05-19 06:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|3611
1621406100000|2021-05-19 06:35:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3778
1621406400000|2021-05-19 06:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1950
1621406700000|2021-05-19 06:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2883
1621407000000|2021-05-19 06:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|560
1621407300000|2021-05-19 06:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|353
1621407600000|2021-05-19 07:00:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|4499
1621407900000|2021-05-19 07:05:00|13234|13230|13230.9|13226.9|13234|13230|13229.3|13225.3|2617
1621408200000|2021-05-19 07:10:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2623
1621408500000|2021-05-19 07:15:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|9854
1621408800000|2021-05-19 07:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2215
1621409100000|2021-05-19 07:25:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2018
1621409400000|2021-05-19 07:30:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|5727
1621409700000|2021-05-19 07:35:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2319
1621410000000|2021-05-19 07:40:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|3999
1621410300000|2021-05-19 07:45:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|8768
1621410600000|2021-05-19 07:50:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|10413
1621410900000|2021-05-19 07:55:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13216.8|13212.8|5563
1621411200000|2021-05-19 08:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1622
1621411500000|2021-05-19 08:05:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|4636
1621411800000|2021-05-19 08:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|857
1621412100000|2021-05-19 08:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1344
1621412400000|2021-05-19 08:20:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|3144
1621412700000|2021-05-19 08:25:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|2366
1621413000000|2021-05-19 08:30:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|854
1621413300000|2021-05-19 08:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1877
1621413600000|2021-05-19 08:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|492
1621413900000|2021-05-19 08:45:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1820
1621414200000|2021-05-19 08:50:00|||||||||952
1621414500000|2021-05-19 08:55:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2459
1621414800000|2021-05-19 09:00:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|8665
1621415100000|2021-05-19 09:05:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1062
1621415400000|2021-05-19 09:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4531
1621415700000|2021-05-19 09:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1184
1621416000000|2021-05-19 09:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1577
1621416300000|2021-05-19 09:25:00|||||||||510
1621416600000|2021-05-19 09:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|971
1621416900000|2021-05-19 09:35:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1172
1621417200000|2021-05-19 09:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1054
1621417500000|2021-05-19 09:45:00|||||||||256
1621417800000|2021-05-19 09:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|336
1621418100000|2021-05-19 09:55:00|||||||||47
1621418400000|2021-05-19 10:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3073
1621418700000|2021-05-19 10:05:00|||||||||364
1621419000000|2021-05-19 10:10:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1285
1621419300000|2021-05-19 10:15:00|||||||||504
1621419600000|2021-05-19 10:20:00|||||||||452
1621419900000|2021-05-19 10:25:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|554
1621420200000|2021-05-19 10:30:00|||||||||89
1621420500000|2021-05-19 10:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|554
1621420800000|2021-05-19 10:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1150
1621421100000|2021-05-19 10:45:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2308
1621421400000|2021-05-19 10:50:00|||||||||952
1621421700000|2021-05-19 10:55:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|5276
1621422000000|2021-05-19 11:00:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|3683
1621422300000|2021-05-19 11:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1681
1621422600000|2021-05-19 11:10:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1923
1621422900000|2021-05-19 11:15:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|735
1621423200000|2021-05-19 11:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3377
1621423500000|2021-05-19 11:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2085
1621423800000|2021-05-19 11:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1642
1621424100000|2021-05-19 11:35:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2107
1621424400000|2021-05-19 11:40:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|4147
1621424700000|2021-05-19 11:45:00|13232.5|13228.5|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|2562
1621425000000|2021-05-19 11:50:00|13227|13223|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1948
1621425300000|2021-05-19 11:55:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|380
1621425600000|2021-05-19 12:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1779
1621425900000|2021-05-19 12:05:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|5962
1621426200000|2021-05-19 12:10:00|||||||||762
1621426500000|2021-05-19 12:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1191
1621426800000|2021-05-19 12:20:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3282
1621427100000|2021-05-19 12:25:00|||||||||991
1621427400000|2021-05-19 12:30:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13221.5|13217.5|3408
1621427700000|2021-05-19 12:35:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|5017
1621428000000|2021-05-19 12:40:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|5359
1621428300000|2021-05-19 12:45:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1675
1621428600000|2021-05-19 12:50:00|13229.3|13225.3|13237.2|13233.2|13238.7|13234.7|13229.3|13225.3|8113
1621428900000|2021-05-19 12:55:00|13238.7|13234.7|13246.5|13242.5|13248.1|13244.1|13237.2|13233.2|18547
1621429200000|2021-05-19 13:00:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13246.5|13242.5|24807
1621429500000|2021-05-19 13:05:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13248.1|13244.1|15615
1621429800000|2021-05-19 13:10:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13248.1|13244.1|17357
1621430100000|2021-05-19 13:15:00|13251.2|13247.2|13243.4|13239.4|13254.3|13250.3|13243.4|13239.4|9012
1621430400000|2021-05-19 13:20:00|13245|13241|13240.3|13236.3|13246.5|13242.5|13240.3|13236.3|9425
1621430700000|2021-05-19 13:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13234|13230|9854
1621431000000|2021-05-19 13:30:00|13238.7|13234.7|13234|13230|13240.3|13236.3|13234|13230|8353
1621431300000|2021-05-19 13:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|13015
1621431600000|2021-05-19 13:40:00|13237.2|13233.2|13237.2|13233.2|13241.8|13237.8|13235.6|13231.6|13799
1621431900000|2021-05-19 13:45:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|6094
1621432200000|2021-05-19 13:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|5068
1621432500000|2021-05-19 13:55:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|7446
1621432800000|2021-05-19 14:00:00|13240.3|13236.3|13245|13241|13245|13241|13240.3|13236.3|8473
1621433100000|2021-05-19 14:05:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13245|13241|11695
1621433400000|2021-05-19 14:10:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|13360
1621433700000|2021-05-19 14:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|12183
1621434000000|2021-05-19 14:20:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|8176
1621434300000|2021-05-19 14:25:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13245|13241|10452
1621434600000|2021-05-19 14:30:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|10074
1621434900000|2021-05-19 14:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|7112
1621435200000|2021-05-19 14:40:00|13252.8|13248.8|13255.9|13251.9|13259|13255|13252.8|13248.8|9334
1621435500000|2021-05-19 14:45:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|9548
1621435800000|2021-05-19 14:50:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|6104
1621436100000|2021-05-19 14:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|5782
1621436400000|2021-05-19 15:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|6329
1621436700000|2021-05-19 15:05:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|4474
1621437000000|2021-05-19 15:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252|13248|9281
1621437300000|2021-05-19 15:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|2382
1621437600000|2021-05-19 15:20:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4492
1621437900000|2021-05-19 15:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3039
1621438200000|2021-05-19 15:30:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2600
1621438500000|2021-05-19 15:35:00|||||||||1358
1621438800000|2021-05-19 15:40:00|||||||||2258
1621439100000|2021-05-19 15:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3629
1621439400000|2021-05-19 15:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3928
1621439700000|2021-05-19 15:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|7286
1621440000000|2021-05-19 16:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|5017
1621440300000|2021-05-19 16:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1475
1621440600000|2021-05-19 16:10:00|13247.3|13243.3|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1500
1621440900000|2021-05-19 16:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|784
1621441200000|2021-05-19 16:20:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2337
1621441500000|2021-05-19 16:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|911
1621441800000|2021-05-19 16:30:00|||||||||511
1621442100000|2021-05-19 16:35:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2803
1621442400000|2021-05-19 16:40:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|4401
1621442700000|2021-05-19 16:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|6636
1621443000000|2021-05-19 16:50:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|2622
1621443300000|2021-05-19 16:55:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|1484
1621443600000|2021-05-19 17:00:00|13240.3|13236.3|13241.8|13237.8|13245|13241|13238.7|13234.7|8199
1621443900000|2021-05-19 17:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4595
1621444200000|2021-05-19 17:10:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|6416
1621444500000|2021-05-19 17:15:00|13239.5|13235.5|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|2021
1621444800000|2021-05-19 17:20:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|3657
1621445100000|2021-05-19 17:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|4166
1621445400000|2021-05-19 17:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1256
1621445700000|2021-05-19 17:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|4827
1621446000000|2021-05-19 17:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|4359
1621446300000|2021-05-19 17:45:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1546
1621446600000|2021-05-19 17:50:00|13234|13230|13234|13230|13234|13230|13234|13230|1898
1621446900000|2021-05-19 17:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|4184
1621447200000|2021-05-19 18:00:00|13229.3|13225.3|13218.4|13214.4|13229.3|13225.3|13218.4|13214.4|17028
1621447500000|2021-05-19 18:05:00|13216.8|13212.8|13212.2|13208.2|13218.4|13214.4|13209|13205|23867
1621447800000|2021-05-19 18:10:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13202.8|13198.8|22322
1621448100000|2021-05-19 18:15:00|13207.5|13203.5|13205.9|13201.9|13210.6|13206.6|13204.3|13200.3|10741
1621448400000|2021-05-19 18:20:00|13204.3|13200.3|13209|13205|13210.6|13206.6|13204.3|13200.3|12264
1621448700000|2021-05-19 18:25:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|4344
1621449000000|2021-05-19 18:30:00|13207.5|13203.5|13202.8|13198.8|13209|13205|13202.8|13198.8|11059
1621449300000|2021-05-19 18:35:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|10310
1621449600000|2021-05-19 18:40:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|5329
1621449900000|2021-05-19 18:45:00|13199.7|13195.7|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|7012
1621450200000|2021-05-19 18:50:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|5581
1621450500000|2021-05-19 18:55:00|13202.8|13198.8|13204.3|13200.3|13207.5|13203.5|13201.2|13197.2|10851
1621450800000|2021-05-19 19:00:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13198.1|13194.1|11285
1621451100000|2021-05-19 19:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|8229
1621451400000|2021-05-19 19:10:00|13201.2|13197.2|13205.9|13201.9|13205.9|13201.9|13199.7|13195.7|1384
1621451700000|2021-05-19 19:15:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1938
1621452000000|2021-05-19 19:20:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|8349
1621452300000|2021-05-19 19:25:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|4201
1621452600000|2021-05-19 19:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2198
1621452900000|2021-05-19 19:35:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|2490
1621453200000|2021-05-19 19:40:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2923
1621453500000|2021-05-19 19:45:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|3794
1621453800000|2021-05-19 19:50:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3481
1621454100000|2021-05-19 19:55:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3753
1621454400000|2021-05-19 20:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1820
1621454700000|2021-05-19 20:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3398
1621455000000|2021-05-19 20:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1030
1621455300000|2021-05-19 20:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|3667
1621455600000|2021-05-19 20:20:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|3167
1621455900000|2021-05-19 20:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|3598
1621456200000|2021-05-19 20:30:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1735
1621456500000|2021-05-19 20:35:00|||||||||324
1621456800000|2021-05-19 20:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1921
1621457100000|2021-05-19 20:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|3521
1621457400000|2021-05-19 20:50:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|3186
1621457700000|2021-05-19 20:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1732
1621461600000|2021-05-19 22:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|1846
1621461900000|2021-05-19 22:05:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|964
1621462200000|2021-05-19 22:10:00|13209|13205|13209|13205|13209|13205|13209|13205|628
1621462500000|2021-05-19 22:15:00|||||||||45
1621462800000|2021-05-19 22:20:00|||||||||43
1621463100000|2021-05-19 22:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|662
1621463400000|2021-05-19 22:30:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|817
1621463700000|2021-05-19 22:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|356
1621464000000|2021-05-19 22:40:00|||||||||87
1621464300000|2021-05-19 22:45:00|||||||||12
1621464600000|2021-05-19 22:50:00|||||||||66
1621464900000|2021-05-19 22:55:00|||||||||69
1621465200000|2021-05-19 23:00:00|||||||||790
1621465500000|2021-05-19 23:05:00|||||||||259
1621465800000|2021-05-19 23:10:00|||||||||535
1621466100000|2021-05-19 23:15:00|||||||||24
1621466400000|2021-05-19 23:20:00|||||||||342
1621466700000|2021-05-19 23:25:00|||||||||398
1621467000000|2021-05-19 23:30:00|||||||||125
1621467300000|2021-05-19 23:35:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2042
1621467600000|2021-05-19 23:40:00|||||||||1
1621467900000|2021-05-19 23:45:00|||||||||365
1621468200000|2021-05-19 23:50:00|||||||||210
1621468500000|2021-05-19 23:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|465
1621468800000|2021-05-20 00:00:00|||||||||52
1621469100000|2021-05-20 00:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1626
1621469400000|2021-05-20 00:10:00|||||||||103
1621469700000|2021-05-20 00:15:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|405
1621470000000|2021-05-20 00:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|340
1621470300000|2021-05-20 00:25:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|193
1621470600000|2021-05-20 00:30:00|||||||||109
1621470900000|2021-05-20 00:35:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|845
1621471200000|2021-05-20 00:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1716
1621471500000|2021-05-20 00:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|68
1621471800000|2021-05-20 00:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1867
1621472100000|2021-05-20 00:55:00|||||||||652
1621472400000|2021-05-20 01:00:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|853
1621472700000|2021-05-20 01:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1081
1621473000000|2021-05-20 01:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|876
1621473300000|2021-05-20 01:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|507
1621473600000|2021-05-20 01:20:00|||||||||291
1621473900000|2021-05-20 01:25:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|791
1621474200000|2021-05-20 01:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1223
1621474500000|2021-05-20 01:35:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|323
1621474800000|2021-05-20 01:40:00|||||||||120
1621475100000|2021-05-20 01:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|826
1621475400000|2021-05-20 01:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|626
1621475700000|2021-05-20 01:55:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1472
1621476000000|2021-05-20 02:00:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3821
1621476300000|2021-05-20 02:05:00|||||||||263
1621476600000|2021-05-20 02:10:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|248
1621476900000|2021-05-20 02:15:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|2370
1621477200000|2021-05-20 02:20:00|||||||||366
1621477500000|2021-05-20 02:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1529
1621477800000|2021-05-20 02:30:00|13220|13216|13220|13216|13220|13216|13220|13216|44
1621478100000|2021-05-20 02:35:00|||||||||130
1621478400000|2021-05-20 02:40:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|432
1621478700000|2021-05-20 02:45:00|||||||||59
1621479000000|2021-05-20 02:50:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|594
1621479300000|2021-05-20 02:55:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|698
1621479600000|2021-05-20 03:00:00|||||||||12
1621479900000|2021-05-20 03:05:00|||||||||25
1621480200000|2021-05-20 03:10:00|||||||||11
1621480500000|2021-05-20 03:15:00|||||||||113
1621480800000|2021-05-20 03:20:00|||||||||26
1621481100000|2021-05-20 03:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|430
1621481400000|2021-05-20 03:30:00|||||||||246
1621481700000|2021-05-20 03:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|589
1621482000000|2021-05-20 03:40:00|||||||||32
1621482300000|2021-05-20 03:45:00|||||||||207
1621482600000|2021-05-20 03:50:00|||||||||54
1621482900000|2021-05-20 03:55:00|||||||||109
1621483200000|2021-05-20 04:00:00|||||||||61
1621483500000|2021-05-20 04:05:00|||||||||257
1621483800000|2021-05-20 04:10:00|||||||||4
1621484100000|2021-05-20 04:15:00|||||||||1
1621484400000|2021-05-20 04:20:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|744
1621484700000|2021-05-20 04:25:00|||||||||88
1621485000000|2021-05-20 04:30:00|||||||||126
1621485300000|2021-05-20 04:35:00|||||||||225
1621485600000|2021-05-20 04:40:00|||||||||115
1621485900000|2021-05-20 04:45:00|13220|13216|13220|13216|13220|13216|13220|13216|348
1621486200000|2021-05-20 04:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|380
1621486500000|2021-05-20 04:55:00|||||||||9
1621486800000|2021-05-20 05:00:00|13220|13216|13220|13216|13220|13216|13220|13216|317
1621487100000|2021-05-20 05:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|996
1621487400000|2021-05-20 05:10:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|409
1621487700000|2021-05-20 05:15:00|||||||||198
1621488000000|2021-05-20 05:20:00|||||||||405
1621488300000|2021-05-20 05:25:00|13220|13216|13220|13216|13220|13216|13220|13216|1186
1621488600000|2021-05-20 05:30:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1544
1621488900000|2021-05-20 05:35:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|303
1621489200000|2021-05-20 05:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|285
1621489500000|2021-05-20 05:45:00|||||||||960
1621489800000|2021-05-20 05:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1472
1621490100000|2021-05-20 05:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1434
1621490400000|2021-05-20 06:00:00|13215.3|13211.3|13218.4|13214.4|13220|13216|13215.3|13211.3|858
1621490700000|2021-05-20 06:05:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2847
1621491000000|2021-05-20 06:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|972
1621491300000|2021-05-20 06:15:00|||||||||275
1621491600000|2021-05-20 06:20:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|919
1621491900000|2021-05-20 06:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2216
1621492200000|2021-05-20 06:30:00|13216.8|13212.8|13220|13216|13220|13216|13215.3|13211.3|1414
1621492500000|2021-05-20 06:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|694
1621492800000|2021-05-20 06:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1939
1621493100000|2021-05-20 06:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|870
1621493400000|2021-05-20 06:50:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|847
1621493700000|2021-05-20 06:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|474
1621494000000|2021-05-20 07:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2226
1621494300000|2021-05-20 07:05:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|828
1621494600000|2021-05-20 07:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1685
1621494900000|2021-05-20 07:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3746
1621495200000|2021-05-20 07:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|949
1621495500000|2021-05-20 07:25:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|792
1621495800000|2021-05-20 07:30:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2946
1621496100000|2021-05-20 07:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|906
1621496400000|2021-05-20 07:40:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|1677
1621496700000|2021-05-20 07:45:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1731
1621497000000|2021-05-20 07:50:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|624
1621497300000|2021-05-20 07:55:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|809
1621497600000|2021-05-20 08:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3148
1621497900000|2021-05-20 08:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2124
1621498200000|2021-05-20 08:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3353
1621498500000|2021-05-20 08:15:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|718
1621498800000|2021-05-20 08:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|1280
1621499100000|2021-05-20 08:25:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1264
1621499400000|2021-05-20 08:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|511
1621499700000|2021-05-20 08:35:00|13224.7|13220.7|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|5053
1621500000000|2021-05-20 08:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1257
1621500300000|2021-05-20 08:45:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|471
1621500600000|2021-05-20 08:50:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1128
1621500900000|2021-05-20 08:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1987
1621501200000|2021-05-20 09:00:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|1171
1621501500000|2021-05-20 09:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|984
1621501800000|2021-05-20 09:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1827
1621502100000|2021-05-20 09:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1755
1621502400000|2021-05-20 09:20:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|1372
1621502700000|2021-05-20 09:25:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13224.7|13220.7|3269
1621503000000|2021-05-20 09:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|569
1621503300000|2021-05-20 09:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1103
1621503600000|2021-05-20 09:40:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2919
1621503900000|2021-05-20 09:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3744
1621504200000|2021-05-20 09:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1680
1621504500000|2021-05-20 09:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|540
1621504800000|2021-05-20 10:00:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2668
1621505100000|2021-05-20 10:05:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1173
1621505400000|2021-05-20 10:10:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|1272
1621505700000|2021-05-20 10:15:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|787
1621506000000|2021-05-20 10:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1065
1621506300000|2021-05-20 10:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|684
1621506600000|2021-05-20 10:30:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1473
1621506900000|2021-05-20 10:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1219
1621507200000|2021-05-20 10:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2798
1621507500000|2021-05-20 10:45:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1083
1621507800000|2021-05-20 10:50:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|942
1621508100000|2021-05-20 10:55:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13216.8|13212.8|2835
1621508400000|2021-05-20 11:00:00|13218.4|13214.4|13215.3|13211.3|13220|13216|13215.3|13211.3|4106
1621508700000|2021-05-20 11:05:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|4074
1621509000000|2021-05-20 11:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2492
1621509300000|2021-05-20 11:15:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|1118
1621509600000|2021-05-20 11:20:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13214.5|13210.5|839
1621509900000|2021-05-20 11:25:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1311
1621510200000|2021-05-20 11:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|721
1621510500000|2021-05-20 11:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|569
1621510800000|2021-05-20 11:40:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1421
1621511100000|2021-05-20 11:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|700
1621511400000|2021-05-20 11:50:00|13220|13216|13220|13216|13220|13216|13220|13216|537
1621511700000|2021-05-20 11:55:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2359
1621512000000|2021-05-20 12:00:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|5142
1621512300000|2021-05-20 12:05:00|13220|13216|13220|13216|13220|13216|13216.8|13212.8|4372
1621512600000|2021-05-20 12:10:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|4115
1621512900000|2021-05-20 12:15:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|2857
1621513200000|2021-05-20 12:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|6772
1621513500000|2021-05-20 12:25:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|4887
1621513800000|2021-05-20 12:30:00|13223.1|13219.1|13226.2|13222.2|13229.3|13225.3|13223.1|13219.1|8309
1621514100000|2021-05-20 12:35:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|6339
1621514400000|2021-05-20 12:40:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4873
1621514700000|2021-05-20 12:45:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|10996
1621515000000|2021-05-20 12:50:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|6466
1621515300000|2021-05-20 12:55:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2369
1621515600000|2021-05-20 13:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4960
1621515900000|2021-05-20 13:05:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|6160
1621516200000|2021-05-20 13:10:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|6077
1621516500000|2021-05-20 13:15:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3312
1621516800000|2021-05-20 13:20:00|13222.3|13218.3|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|6912
1621517100000|2021-05-20 13:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1571
1621517400000|2021-05-20 13:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3445
1621517700000|2021-05-20 13:35:00|13224.7|13220.7|13227.8|13223.8|13229.3|13225.3|13223.1|13219.1|3360
1621518000000|2021-05-20 13:40:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|7257
1621518300000|2021-05-20 13:45:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|12294
1621518600000|2021-05-20 13:50:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|6351
1621518900000|2021-05-20 13:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|6306
1621519200000|2021-05-20 14:00:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|15673
1621519500000|2021-05-20 14:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|13500
1621519800000|2021-05-20 14:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|5144
1621520100000|2021-05-20 14:15:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|8745
1621520400000|2021-05-20 14:20:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|15528
1621520700000|2021-05-20 14:25:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|11340
1621521000000|2021-05-20 14:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|8105
1621521300000|2021-05-20 14:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|10681
1621521600000|2021-05-20 14:40:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|6237
1621521900000|2021-05-20 14:45:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|3195
1621522200000|2021-05-20 14:50:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|7260
1621522500000|2021-05-20 14:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|3602
1621522800000|2021-05-20 15:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2986
1621523100000|2021-05-20 15:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|18085
1621523400000|2021-05-20 15:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|12583
1621523700000|2021-05-20 15:15:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2750
1621524000000|2021-05-20 15:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|6011
1621524300000|2021-05-20 15:25:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|8560
1621524600000|2021-05-20 15:30:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|4119
1621524900000|2021-05-20 15:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|5400
1621525200000|2021-05-20 15:40:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|7281
1621525500000|2021-05-20 15:45:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1128
1621525800000|2021-05-20 15:50:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3251
1621526100000|2021-05-20 15:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|10223
1621526400000|2021-05-20 16:00:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|9598
1621526700000|2021-05-20 16:05:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|4256
1621527000000|2021-05-20 16:10:00|13245.8|13241.8|13245|13241|13246.5|13242.5|13245|13241|11246
1621527300000|2021-05-20 16:15:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|18440
1621527600000|2021-05-20 16:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|12710
1621527900000|2021-05-20 16:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|9332
1621528200000|2021-05-20 16:30:00|||||||||1757
1621528500000|2021-05-20 16:35:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3853
1621528800000|2021-05-20 16:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3968
1621529100000|2021-05-20 16:45:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|8885
1621529400000|2021-05-20 16:50:00|||||||||2660
1621529700000|2021-05-20 16:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1701
1621530000000|2021-05-20 17:00:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|9834
1621530300000|2021-05-20 17:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|4683
1621530600000|2021-05-20 17:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1676
1621530900000|2021-05-20 17:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|492
1621531200000|2021-05-20 17:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1904
1621531500000|2021-05-20 17:25:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|3882
1621531800000|2021-05-20 17:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|504
1621532100000|2021-05-20 17:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|770
1621532400000|2021-05-20 17:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1662
1621532700000|2021-05-20 17:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2052
1621533000000|2021-05-20 17:50:00|||||||||1457
1621533300000|2021-05-20 17:55:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2533
1621533600000|2021-05-20 18:00:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3063
1621533900000|2021-05-20 18:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|531
1621534200000|2021-05-20 18:10:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|245
1621534500000|2021-05-20 18:15:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|613
1621534800000|2021-05-20 18:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|932
1621535100000|2021-05-20 18:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1685
1621535400000|2021-05-20 18:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|8657
1621535700000|2021-05-20 18:35:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1062
1621536000000|2021-05-20 18:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1512
1621536300000|2021-05-20 18:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2643
1621536600000|2021-05-20 18:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|849
1621536900000|2021-05-20 18:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|19000
1621537200000|2021-05-20 19:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6524
1621537500000|2021-05-20 19:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1568
1621537800000|2021-05-20 19:10:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3236
1621538100000|2021-05-20 19:15:00|||||||||699
1621538400000|2021-05-20 19:20:00|||||||||450
1621538700000|2021-05-20 19:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|4828
1621539000000|2021-05-20 19:30:00|||||||||1971
1621539300000|2021-05-20 19:35:00|||||||||896
1621539600000|2021-05-20 19:40:00|||||||||1377
1621539900000|2021-05-20 19:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|4575
1621540200000|2021-05-20 19:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|4369
1621540500000|2021-05-20 19:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|4204
1621540800000|2021-05-20 20:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2743
1621541100000|2021-05-20 20:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|420
1621541400000|2021-05-20 20:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2065
1621541700000|2021-05-20 20:15:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2390
1621542000000|2021-05-20 20:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|923
1621542300000|2021-05-20 20:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1060
1621542600000|2021-05-20 20:30:00|||||||||1295
1621542900000|2021-05-20 20:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3439
1621543200000|2021-05-20 20:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2762
1621543500000|2021-05-20 20:45:00|||||||||669
1621543800000|2021-05-20 20:50:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3695
1621544100000|2021-05-20 20:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3757
1621548000000|2021-05-20 22:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|588
1621548300000|2021-05-20 22:05:00|||||||||397
1621548600000|2021-05-20 22:10:00|||||||||917
1621548900000|2021-05-20 22:15:00|||||||||9
1621549200000|2021-05-20 22:20:00|||||||||40
1621549500000|2021-05-20 22:25:00|||||||||12
1621549800000|2021-05-20 22:30:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|802
1621550100000|2021-05-20 22:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|455
1621550400000|2021-05-20 22:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|91
1621550700000|2021-05-20 22:45:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|436
1621551000000|2021-05-20 22:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|460
1621551300000|2021-05-20 22:55:00|||||||||120
1621551600000|2021-05-20 23:00:00|||||||||9
1621551900000|2021-05-20 23:05:00|||||||||7
1621552200000|2021-05-20 23:10:00|||||||||257
1621552500000|2021-05-20 23:15:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|131
1621552800000|2021-05-20 23:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1116
1621553100000|2021-05-20 23:25:00|||||||||82
1621553400000|2021-05-20 23:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|40
1621553700000|2021-05-20 23:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1048
1621554000000|2021-05-20 23:40:00|||||||||346
1621554300000|2021-05-20 23:45:00|||||||||96
1621554600000|2021-05-20 23:50:00|||||||||90
1621554900000|2021-05-20 23:55:00|||||||||331
1621555200000|2021-05-21 00:00:00|||||||||226
1621555500000|2021-05-21 00:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|545
1621555800000|2021-05-21 00:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1026
1621556100000|2021-05-21 00:15:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|884
1621556400000|2021-05-21 00:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|432
1621556700000|2021-05-21 00:25:00|||||||||155
1621557000000|2021-05-21 00:30:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|719
1621557300000|2021-05-21 00:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|562
1621557600000|2021-05-21 00:40:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|376
1621557900000|2021-05-21 00:45:00|||||||||36
1621558200000|2021-05-21 00:50:00|||||||||427
1621558500000|2021-05-21 00:55:00|||||||||285
1621558800000|2021-05-21 01:00:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|691
1621559100000|2021-05-21 01:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|470
1621559400000|2021-05-21 01:10:00|||||||||409
1621559700000|2021-05-21 01:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|952
1621560000000|2021-05-21 01:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|467
1621560300000|2021-05-21 01:25:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|78
1621560600000|2021-05-21 01:30:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|749
1621560900000|2021-05-21 01:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|700
1621561200000|2021-05-21 01:40:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|8363
1621561500000|2021-05-21 01:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|925
1621561800000|2021-05-21 01:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|707
1621562100000|2021-05-21 01:55:00|||||||||139
1621562400000|2021-05-21 02:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1496
1621562700000|2021-05-21 02:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3480
1621563000000|2021-05-21 02:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|179
1621563300000|2021-05-21 02:15:00|||||||||103
1621563600000|2021-05-21 02:20:00|||||||||109
1621563900000|2021-05-21 02:25:00|||||||||709
1621564200000|2021-05-21 02:30:00|||||||||53
1621564500000|2021-05-21 02:35:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|3009
1621564800000|2021-05-21 02:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3276
1621565100000|2021-05-21 02:45:00|||||||||568
1621565400000|2021-05-21 02:50:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3913
1621565700000|2021-05-21 02:55:00|||||||||45
1621566000000|2021-05-21 03:00:00|||||||||131
1621566300000|2021-05-21 03:05:00|||||||||73
1621566600000|2021-05-21 03:10:00|||||||||37
1621566900000|2021-05-21 03:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1073
1621567200000|2021-05-21 03:20:00|||||||||79
1621567500000|2021-05-21 03:25:00|||||||||102
1621567800000|2021-05-21 03:30:00|||||||||89
1621568100000|2021-05-21 03:35:00|||||||||35
1621568400000|2021-05-21 03:40:00|||||||||36
1621568700000|2021-05-21 03:45:00|||||||||37
1621569000000|2021-05-21 03:50:00|||||||||36
1621569300000|2021-05-21 03:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|214
1621569600000|2021-05-21 04:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|274
1621569900000|2021-05-21 04:05:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|867
1621570200000|2021-05-21 04:10:00|||||||||107
1621570500000|2021-05-21 04:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|195
1621570800000|2021-05-21 04:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|619
1621571100000|2021-05-21 04:25:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|225
1621571400000|2021-05-21 04:30:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|472
1621571700000|2021-05-21 04:35:00|||||||||565
1621572000000|2021-05-21 04:40:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|535
1621572300000|2021-05-21 04:45:00|||||||||109
1621572600000|2021-05-21 04:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|173
1621572900000|2021-05-21 04:55:00|||||||||194
1621573200000|2021-05-21 05:00:00|||||||||691
1621573500000|2021-05-21 05:05:00|||||||||312
1621573800000|2021-05-21 05:10:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3186
1621574100000|2021-05-21 05:15:00|||||||||2576
1621574400000|2021-05-21 05:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|686
1621574700000|2021-05-21 05:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|374
1621575000000|2021-05-21 05:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|193
1621575300000|2021-05-21 05:35:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1003
1621575600000|2021-05-21 05:40:00|||||||||38
1621575900000|2021-05-21 05:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|429
1621576200000|2021-05-21 05:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|564
1621576500000|2021-05-21 05:55:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1168
1621576800000|2021-05-21 06:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3823
1621577100000|2021-05-21 06:05:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2019
1621577400000|2021-05-21 06:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1036
1621577700000|2021-05-21 06:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1326
1621578000000|2021-05-21 06:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|408
1621578300000|2021-05-21 06:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1293
1621578600000|2021-05-21 06:30:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1627
1621578900000|2021-05-21 06:35:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1398
1621579200000|2021-05-21 06:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2152
1621579500000|2021-05-21 06:45:00|13248.1|13244.1|13252.8|13248.8|13252.8|13248.8|13248.1|13244.1|2037
1621579800000|2021-05-21 06:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1666
1621580100000|2021-05-21 06:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1443
1621580400000|2021-05-21 07:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2379
1621580700000|2021-05-21 07:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3211
1621581000000|2021-05-21 07:10:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1076
1621581300000|2021-05-21 07:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|3601
1621581600000|2021-05-21 07:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2225
1621581900000|2021-05-21 07:25:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1133
1621582200000|2021-05-21 07:30:00|13249.7|13245.7|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|4022
1621582500000|2021-05-21 07:35:00|13255.1|13251.1|13257.5|13253.5|13259|13255|13254.3|13250.3|5706
1621582800000|2021-05-21 07:40:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|4724
1621583100000|2021-05-21 07:45:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|4235
1621583400000|2021-05-21 07:50:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|1721
1621583700000|2021-05-21 07:55:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|1501
1621584000000|2021-05-21 08:00:00|13252.8|13248.8|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|5181
1621584300000|2021-05-21 08:05:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|4416
1621584600000|2021-05-21 08:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1621
1621584900000|2021-05-21 08:15:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1980
1621585200000|2021-05-21 08:20:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2399
1621585500000|2021-05-21 08:25:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|6004
1621585800000|2021-05-21 08:30:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3273
1621586100000|2021-05-21 08:35:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1815
1621586400000|2021-05-21 08:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1745
1621586700000|2021-05-21 08:45:00|13252|13248|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|1926
1621587000000|2021-05-21 08:50:00|13252|13248|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|2497
1621587300000|2021-05-21 08:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2251
1621587600000|2021-05-21 09:00:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|507
1621587900000|2021-05-21 09:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2791
1621588200000|2021-05-21 09:10:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1447
1621588500000|2021-05-21 09:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|666
1621588800000|2021-05-21 09:20:00|||||||||662
1621589100000|2021-05-21 09:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|564
1621589400000|2021-05-21 09:30:00|||||||||600
1621589700000|2021-05-21 09:35:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|887
1621590000000|2021-05-21 09:40:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|496
1621590300000|2021-05-21 09:45:00|||||||||1054
1621590600000|2021-05-21 09:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|784
1621590900000|2021-05-21 09:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|897
1621591200000|2021-05-21 10:00:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|1874
1621591500000|2021-05-21 10:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|5449
1621591800000|2021-05-21 10:10:00|||||||||3161
1621592100000|2021-05-21 10:15:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|3993
1621592400000|2021-05-21 10:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1837
1621592700000|2021-05-21 10:25:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3137
1621593000000|2021-05-21 10:30:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1327
1621593300000|2021-05-21 10:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1523
1621593600000|2021-05-21 10:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|452
1621593900000|2021-05-21 10:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2056
1621594200000|2021-05-21 10:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|431
1621594500000|2021-05-21 10:55:00|||||||||1280
1621594800000|2021-05-21 11:00:00|||||||||995
1621595100000|2021-05-21 11:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|5359
1621595400000|2021-05-21 11:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|541
1621595700000|2021-05-21 11:15:00|||||||||2099
1621596000000|2021-05-21 11:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|7645
1621596300000|2021-05-21 11:25:00|||||||||1595
1621596600000|2021-05-21 11:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2922
1621596900000|2021-05-21 11:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1030
1621597200000|2021-05-21 11:40:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1690
1621597500000|2021-05-21 11:45:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|966
1621597800000|2021-05-21 11:50:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|1441
1621598100000|2021-05-21 11:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3705
1621598400000|2021-05-21 12:00:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|2704
1621598700000|2021-05-21 12:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|3148
1621599000000|2021-05-21 12:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3280
1621599300000|2021-05-21 12:15:00|13252.8|13248.8|13257.5|13253.5|13259|13255|13252.8|13248.8|6612
1621599600000|2021-05-21 12:20:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|4896
1621599900000|2021-05-21 12:25:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|3779
1621600200000|2021-05-21 12:30:00|13257.5|13253.5|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|10820
1621600500000|2021-05-21 12:35:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|5355
1621600800000|2021-05-21 12:40:00|||||||||1091
1621601100000|2021-05-21 12:45:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3332
1621601400000|2021-05-21 12:50:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|18970
1621601700000|2021-05-21 12:55:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|4254
1621602000000|2021-05-21 13:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|11998
1621602300000|2021-05-21 13:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|7601
1621602600000|2021-05-21 13:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13259|13255|3641
1621602900000|2021-05-21 13:15:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|4713
1621603200000|2021-05-21 13:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|3048
1621603500000|2021-05-21 13:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|4761
1621603800000|2021-05-21 13:30:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|7544
1621604100000|2021-05-21 13:35:00|13259|13255|13262.2|13258.2|13263.7|13259.7|13259|13255|4441
1621604400000|2021-05-21 13:40:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13259|13255|5210
1621604700000|2021-05-21 13:45:00|13259|13255|13251.2|13247.2|13259|13255|13251.2|13247.2|19922
1621605000000|2021-05-21 13:50:00|13249.7|13245.7|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|17956
1621605300000|2021-05-21 13:55:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|11215
1621605600000|2021-05-21 14:00:00|13251.2|13247.2|13248.1|13244.1|13254.3|13250.3|13248.1|13244.1|13695
1621605900000|2021-05-21 14:05:00|13246.5|13242.5|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|5540
1621606200000|2021-05-21 14:10:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13243.4|13239.4|10359
1621606500000|2021-05-21 14:15:00|13241.8|13237.8|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|5645
1621606800000|2021-05-21 14:20:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|20568
1621607100000|2021-05-21 14:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|7952
1621607400000|2021-05-21 14:30:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|8367
1621607700000|2021-05-21 14:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|6970
1621608000000|2021-05-21 14:40:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3599
1621608300000|2021-05-21 14:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|5230
1621608600000|2021-05-21 14:50:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3807
1621608900000|2021-05-21 14:55:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|957
1621609200000|2021-05-21 15:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|5961
1621609500000|2021-05-21 15:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|5016
1621609800000|2021-05-21 15:10:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|8661
1621610100000|2021-05-21 15:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|5525
1621610400000|2021-05-21 15:20:00|||||||||4637
1621610700000|2021-05-21 15:25:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3942
1621611000000|2021-05-21 15:30:00|||||||||1642
1621611300000|2021-05-21 15:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2821
1621611600000|2021-05-21 15:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|17422
1621611900000|2021-05-21 15:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|16622
1621612200000|2021-05-21 15:50:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|6741
1621612500000|2021-05-21 15:55:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|4251
1621612800000|2021-05-21 16:00:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4124
1621613100000|2021-05-21 16:05:00|13254.3|13250.3|13249.7|13245.7|13254.3|13250.3|13249.7|13245.7|6636
1621613400000|2021-05-21 16:10:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|8795
1621613700000|2021-05-21 16:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2488
1621614000000|2021-05-21 16:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|7836
1621614300000|2021-05-21 16:25:00|||||||||3093
1621614600000|2021-05-21 16:30:00|13248.9|13244.9|13246.5|13242.5|13248.9|13244.9|13246.5|13242.5|4424
1621614900000|2021-05-21 16:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|7065
1621615200000|2021-05-21 16:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|5817
1621615500000|2021-05-21 16:45:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|3757
1621615800000|2021-05-21 16:50:00|||||||||1144
1621616100000|2021-05-21 16:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3105
1621616400000|2021-05-21 17:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|4104
1621616700000|2021-05-21 17:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1783
1621617000000|2021-05-21 17:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2355
1621617300000|2021-05-21 17:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1699
1621617600000|2021-05-21 17:20:00|||||||||2250
1621617900000|2021-05-21 17:25:00|||||||||2903
1621618200000|2021-05-21 17:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2557
1621618500000|2021-05-21 17:35:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|4384
1621618800000|2021-05-21 17:40:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|3498
1621619100000|2021-05-21 17:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1885
1621619400000|2021-05-21 17:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2585
1621619700000|2021-05-21 17:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1400
1621620000000|2021-05-21 18:00:00|||||||||1085
1621620300000|2021-05-21 18:05:00|||||||||942
1621620600000|2021-05-21 18:10:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5822
1621620900000|2021-05-21 18:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|708
1621621200000|2021-05-21 18:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2197
1621621500000|2021-05-21 18:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2466
1621621800000|2021-05-21 18:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|884
1621622100000|2021-05-21 18:35:00|||||||||961
1621622400000|2021-05-21 18:40:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1461
1621622700000|2021-05-21 18:45:00|||||||||3746
1621623000000|2021-05-21 18:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3714
1621623300000|2021-05-21 18:55:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|4427
1621623600000|2021-05-21 19:00:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|8210
1621623900000|2021-05-21 19:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1582
1621624200000|2021-05-21 19:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|3607
1621624500000|2021-05-21 19:15:00|||||||||740
1621624800000|2021-05-21 19:20:00|||||||||1327
1621625100000|2021-05-21 19:25:00|||||||||1227
1621625400000|2021-05-21 19:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1422
1621625700000|2021-05-21 19:35:00|||||||||5364
1621626000000|2021-05-21 19:40:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2136
1621626300000|2021-05-21 19:45:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|6925
1621626600000|2021-05-21 19:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2829
1621626900000|2021-05-21 19:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5390
1621627200000|2021-05-21 20:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3589
1621627500000|2021-05-21 20:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1648
1621627800000|2021-05-21 20:10:00|13250.4|13246.4|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|616
1621628100000|2021-05-21 20:15:00|13250.4|13246.4|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3255
1621628400000|2021-05-21 20:20:00|||||||||192
1621628700000|2021-05-21 20:25:00|||||||||722
1621629000000|2021-05-21 20:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1523
1621629300000|2021-05-21 20:35:00|||||||||124
1621629600000|2021-05-21 20:40:00|||||||||368
1621629900000|2021-05-21 20:45:00|||||||||818
1621630200000|2021-05-21 20:50:00|||||||||4021
1621630500000|2021-05-21 20:55:00|||||||||6813
1621807200000|2021-05-23 22:00:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|559
1621807500000|2021-05-23 22:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|157
1621807800000|2021-05-23 22:10:00|||||||||72
1621808100000|2021-05-23 22:15:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|365
1621808400000|2021-05-23 22:20:00|||||||||19
1621808700000|2021-05-23 22:25:00|||||||||12
1621809000000|2021-05-23 22:30:00|||||||||26
1621809300000|2021-05-23 22:35:00|||||||||20
1621809600000|2021-05-23 22:40:00|||||||||13
1621809900000|2021-05-23 22:45:00|||||||||310
1621810200000|2021-05-23 22:50:00|||||||||40
1621810500000|2021-05-23 22:55:00|||||||||105
1621811100000|2021-05-23 23:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|234
1621811400000|2021-05-23 23:10:00|||||||||4
1621812000000|2021-05-23 23:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|156
1621812300000|2021-05-23 23:25:00|||||||||5
1621812600000|2021-05-23 23:30:00|||||||||26
1621812900000|2021-05-23 23:35:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1290
1621813200000|2021-05-23 23:40:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|397
1621813500000|2021-05-23 23:45:00|||||||||609
1621813800000|2021-05-23 23:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|739
1621814100000|2021-05-23 23:55:00|||||||||623
1621814400000|2021-05-24 00:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|962
1621814700000|2021-05-24 00:05:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1299
1621815000000|2021-05-24 00:10:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|458
1621815300000|2021-05-24 00:15:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|526
1621815600000|2021-05-24 00:20:00|||||||||74
1621815900000|2021-05-24 00:25:00|||||||||72
1621816200000|2021-05-24 00:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|601
1621816500000|2021-05-24 00:35:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|496
1621816800000|2021-05-24 00:40:00|||||||||131
1621817100000|2021-05-24 00:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|576
1621817400000|2021-05-24 00:50:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|162
1621817700000|2021-05-24 00:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1767
1621818000000|2021-05-24 01:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|5766
1621818300000|2021-05-24 01:05:00|||||||||170
1621818600000|2021-05-24 01:10:00|||||||||142
1621818900000|2021-05-24 01:15:00|||||||||257
1621819200000|2021-05-24 01:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|263
1621819500000|2021-05-24 01:25:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|626
1621819800000|2021-05-24 01:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|241
1621820100000|2021-05-24 01:35:00|||||||||33
1621820400000|2021-05-24 01:40:00|||||||||80
1621820700000|2021-05-24 01:45:00|||||||||393
1621821000000|2021-05-24 01:50:00|||||||||52
1621821300000|2021-05-24 01:55:00|||||||||55
1621821600000|2021-05-24 02:00:00|||||||||135
1621821900000|2021-05-24 02:05:00|||||||||83
1621822200000|2021-05-24 02:10:00|||||||||405
1621822500000|2021-05-24 02:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|617
1621822800000|2021-05-24 02:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1383
1621823100000|2021-05-24 02:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|247
1621823400000|2021-05-24 02:30:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|133
1621823700000|2021-05-24 02:35:00|||||||||79
1621824000000|2021-05-24 02:40:00|||||||||2825
1621824300000|2021-05-24 02:45:00|||||||||300
1621824600000|2021-05-24 02:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|229
1621824900000|2021-05-24 02:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|578
1621825200000|2021-05-24 03:00:00|||||||||164
1621825500000|2021-05-24 03:05:00|||||||||97
1621825800000|2021-05-24 03:10:00|||||||||1420
1621826100000|2021-05-24 03:15:00|||||||||204
1621826400000|2021-05-24 03:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|269
1621826700000|2021-05-24 03:25:00|||||||||50
1621827000000|2021-05-24 03:30:00|||||||||72
1621827300000|2021-05-24 03:35:00|||||||||188
1621827600000|2021-05-24 03:40:00|||||||||86
1621827900000|2021-05-24 03:45:00|||||||||62
1621828200000|2021-05-24 03:50:00|||||||||50
1621828500000|2021-05-24 03:55:00|||||||||54
1621828800000|2021-05-24 04:00:00|||||||||63
1621829100000|2021-05-24 04:05:00|||||||||42
1621829400000|2021-05-24 04:10:00|||||||||57
1621829700000|2021-05-24 04:15:00|||||||||88
1621830000000|2021-05-24 04:20:00|||||||||2136
1621830300000|2021-05-24 04:25:00|||||||||38
1621830600000|2021-05-24 04:30:00|||||||||43
1621830900000|2021-05-24 04:35:00|||||||||69
1621831200000|2021-05-24 04:40:00|||||||||60
1621831500000|2021-05-24 04:45:00|||||||||121
1621831800000|2021-05-24 04:50:00|||||||||252
1621832100000|2021-05-24 04:55:00|||||||||180
1621832400000|2021-05-24 05:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|309
1621832700000|2021-05-24 05:05:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2095
1621833000000|2021-05-24 05:10:00|||||||||165
1621833300000|2021-05-24 05:15:00|||||||||64
1621833600000|2021-05-24 05:20:00|||||||||188
1621833900000|2021-05-24 05:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|916
1621834200000|2021-05-24 05:30:00|||||||||2853
1621834500000|2021-05-24 05:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|262
1621834800000|2021-05-24 05:40:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1352
1621835100000|2021-05-24 05:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|166
1621835400000|2021-05-24 05:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2129
1621835700000|2021-05-24 05:55:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1594
1621836000000|2021-05-24 06:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3583
1621836300000|2021-05-24 06:05:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|361
1621836600000|2021-05-24 06:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|773
1621836900000|2021-05-24 06:15:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|5035
1621837200000|2021-05-24 06:20:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|329
1621837500000|2021-05-24 06:25:00|13255.1|13251.1|13254.3|13250.3|13255.1|13251.1|13252.8|13248.8|806
1621837800000|2021-05-24 06:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|666
1621838100000|2021-05-24 06:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|545
1621838400000|2021-05-24 06:40:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|681
1621838700000|2021-05-24 06:45:00|||||||||717
1621839000000|2021-05-24 06:50:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1459
1621839300000|2021-05-24 06:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2015
1621839600000|2021-05-24 07:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|317
1621839900000|2021-05-24 07:05:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3032
1621840200000|2021-05-24 07:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1215
1621840500000|2021-05-24 07:15:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|3678
1621840800000|2021-05-24 07:20:00|||||||||389
1621841100000|2021-05-24 07:25:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2775
1621841400000|2021-05-24 07:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1004
1621841700000|2021-05-24 07:35:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1121
1621842000000|2021-05-24 07:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|880
1621842300000|2021-05-24 07:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2903
1621842600000|2021-05-24 07:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1469
1621842900000|2021-05-24 07:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|815
1621843200000|2021-05-24 08:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|11029
1621843500000|2021-05-24 08:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|775
1621843800000|2021-05-24 08:10:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|8394
1621844100000|2021-05-24 08:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1195
1621844400000|2021-05-24 08:20:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|756
1621844700000|2021-05-24 08:25:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1205
1621845000000|2021-05-24 08:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|17740
1621845300000|2021-05-24 08:35:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2135
1621845600000|2021-05-24 08:40:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1059
1621845900000|2021-05-24 08:45:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4805
1621846200000|2021-05-24 08:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1191
1621846500000|2021-05-24 08:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|741
1621846800000|2021-05-24 09:00:00|||||||||3186
1621847100000|2021-05-24 09:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1045
1621847400000|2021-05-24 09:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2376
1621847700000|2021-05-24 09:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1716
1621848000000|2021-05-24 09:20:00|||||||||1663
1621848300000|2021-05-24 09:25:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|5755
1621848600000|2021-05-24 09:30:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|4777
1621848900000|2021-05-24 09:35:00|||||||||1336
1621849200000|2021-05-24 09:40:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1325
1621849500000|2021-05-24 09:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1060
1621849800000|2021-05-24 09:50:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|2740
1621850100000|2021-05-24 09:55:00|||||||||530
1621850400000|2021-05-24 10:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2212
1621850700000|2021-05-24 10:05:00|||||||||232
1621851000000|2021-05-24 10:10:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4475
1621851300000|2021-05-24 10:15:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2979
1621851600000|2021-05-24 10:20:00|||||||||737
1621851900000|2021-05-24 10:25:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3436
1621852200000|2021-05-24 10:30:00|||||||||10790
1621852500000|2021-05-24 10:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|13191
1621852800000|2021-05-24 10:40:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2683
1621853100000|2021-05-24 10:45:00|||||||||5546
1621853400000|2021-05-24 10:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1904
1621853700000|2021-05-24 10:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|7244
1621854000000|2021-05-24 11:00:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2878
1621854300000|2021-05-24 11:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|534
1621854600000|2021-05-24 11:10:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|2499
1621854900000|2021-05-24 11:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|525
1621855200000|2021-05-24 11:20:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|900
1621855500000|2021-05-24 11:25:00|||||||||222
1621855800000|2021-05-24 11:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1352
1621856100000|2021-05-24 11:35:00|13259|13255|13259|13255|13259|13255|13259|13255|137
1621856400000|2021-05-24 11:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1773
1621856700000|2021-05-24 11:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|780
1621857000000|2021-05-24 11:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|2245
1621857300000|2021-05-24 11:55:00|||||||||414
1621857600000|2021-05-24 12:00:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|6848
1621857900000|2021-05-24 12:05:00|13259|13255|13259|13255|13259|13255|13259|13255|625
1621858200000|2021-05-24 12:10:00|13257.5|13253.5|13259|13255|13260.6|13256.6|13257.5|13253.5|3874
1621858500000|2021-05-24 12:15:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|3603
1621858800000|2021-05-24 12:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|22264
1621859100000|2021-05-24 12:25:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|6723
1621859400000|2021-05-24 12:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|5729
1621859700000|2021-05-24 12:35:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|6180
1621860000000|2021-05-24 12:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|16263
1621860300000|2021-05-24 12:45:00|||||||||3317
1621860600000|2021-05-24 12:50:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|11201
1621860900000|2021-05-24 12:55:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|6868
1621861200000|2021-05-24 13:00:00|13260.6|13256.6|13255.9|13251.9|13260.6|13256.6|13255.9|13251.9|8304
1621861500000|2021-05-24 13:05:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|8385
1621861800000|2021-05-24 13:10:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|6046
1621862100000|2021-05-24 13:15:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|9207
1621862400000|2021-05-24 13:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|5529
1621862700000|2021-05-24 13:25:00|13254.3|13250.3|13257.5|13253.5|13259|13255|13254.3|13250.3|11047
1621863000000|2021-05-24 13:30:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3087
1621863300000|2021-05-24 13:35:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|3043
1621863600000|2021-05-24 13:40:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|4627
1621863900000|2021-05-24 13:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|4644
1621864200000|2021-05-24 13:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|5777
1621864500000|2021-05-24 13:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1100
1621864800000|2021-05-24 14:00:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|5008
1621865100000|2021-05-24 14:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|4906
1621865400000|2021-05-24 14:10:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|6707
1621865700000|2021-05-24 14:15:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|5038
1621866000000|2021-05-24 14:20:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|5066
1621866300000|2021-05-24 14:25:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|3735
1621866600000|2021-05-24 14:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|8893
1621866900000|2021-05-24 14:35:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|12041
1621867200000|2021-05-24 14:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|4448
1621867500000|2021-05-24 14:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|47870
1621867800000|2021-05-24 14:50:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13263.7|13259.7|9713
1621868100000|2021-05-24 14:55:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|4910
1621868400000|2021-05-24 15:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|9121
1621868700000|2021-05-24 15:05:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|8260
1621869000000|2021-05-24 15:10:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|16412
1621869300000|2021-05-24 15:15:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|9486
1621869600000|2021-05-24 15:20:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|4490
1621869900000|2021-05-24 15:25:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|9243
1621870200000|2021-05-24 15:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|5330
1621870500000|2021-05-24 15:35:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|5336
1621870800000|2021-05-24 15:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|43788
1621871100000|2021-05-24 15:45:00|13264.5|13260.5|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|7981
1621871400000|2021-05-24 15:50:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|5520
1621871700000|2021-05-24 15:55:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|6185
1621872000000|2021-05-24 16:00:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|7306
1621872300000|2021-05-24 16:05:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2264
1621872600000|2021-05-24 16:10:00|13262.2|13258.2|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|5714
1621872900000|2021-05-24 16:15:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3640
1621873200000|2021-05-24 16:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2359
1621873500000|2021-05-24 16:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3695
1621873800000|2021-05-24 16:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1814
1621874100000|2021-05-24 16:35:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1630
1621874400000|2021-05-24 16:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1888
1621874700000|2021-05-24 16:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2795
1621875000000|2021-05-24 16:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|12726
1621875300000|2021-05-24 16:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1450
1621875600000|2021-05-24 17:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|2887
1621875900000|2021-05-24 17:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|4246
1621876200000|2021-05-24 17:10:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|4317
1621876500000|2021-05-24 17:15:00|||||||||1698
1621876800000|2021-05-24 17:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|9835
1621877100000|2021-05-24 17:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|4261
1621877400000|2021-05-24 17:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|7350
1621877700000|2021-05-24 17:35:00|||||||||2199
1621878000000|2021-05-24 17:40:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4068
1621878300000|2021-05-24 17:45:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1761
1621878600000|2021-05-24 17:50:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|6926
1621878900000|2021-05-24 17:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3154
1621879200000|2021-05-24 18:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|5637
1621879500000|2021-05-24 18:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|32619
1621879800000|2021-05-24 18:10:00|||||||||1410
1621880100000|2021-05-24 18:15:00|||||||||4485
1621880400000|2021-05-24 18:20:00|||||||||2934
1621880700000|2021-05-24 18:25:00|||||||||5730
1621881000000|2021-05-24 18:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|3565
1621881300000|2021-05-24 18:35:00|||||||||6663
1621881600000|2021-05-24 18:40:00|||||||||10664
1621881900000|2021-05-24 18:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|8118
1621882200000|2021-05-24 18:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|8711
1621882500000|2021-05-24 18:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|10198
1621882800000|2021-05-24 19:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|17642
1621883100000|2021-05-24 19:05:00|||||||||17318
1621883400000|2021-05-24 19:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|14130
1621883700000|2021-05-24 19:15:00|||||||||6942
1621884000000|2021-05-24 19:20:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|42247
1621884300000|2021-05-24 19:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|3457
1621884600000|2021-05-24 19:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|30887
1621884900000|2021-05-24 19:35:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2941
1621885200000|2021-05-24 19:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|7685
1621885500000|2021-05-24 19:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4553
1621885800000|2021-05-24 19:50:00|||||||||2186
1621886100000|2021-05-24 19:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|5343
1621886400000|2021-05-24 20:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|13297
1621886700000|2021-05-24 20:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|35488
1621887000000|2021-05-24 20:10:00|||||||||14085
1621887300000|2021-05-24 20:15:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|24365
1621887600000|2021-05-24 20:20:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|23997
1621887900000|2021-05-24 20:25:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|8234
1621888200000|2021-05-24 20:30:00|||||||||151050
1621888500000|2021-05-24 20:35:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|8649
1621888800000|2021-05-24 20:40:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|64931
1621889100000|2021-05-24 20:45:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1765
1621889400000|2021-05-24 20:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1482
1621889700000|2021-05-24 20:55:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2684
1621893600000|2021-05-24 22:00:00|||||||||77
1621893900000|2021-05-24 22:05:00|||||||||171
1621894200000|2021-05-24 22:10:00|||||||||7
1621894500000|2021-05-24 22:15:00|||||||||258
1621894800000|2021-05-24 22:20:00|||||||||1017
1621895100000|2021-05-24 22:25:00|||||||||6
1621895400000|2021-05-24 22:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|347
1621895700000|2021-05-24 22:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|279
1621896000000|2021-05-24 22:40:00|||||||||95
1621896300000|2021-05-24 22:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|88
1621896600000|2021-05-24 22:50:00|||||||||52
1621896900000|2021-05-24 22:55:00|||||||||130
1621897200000|2021-05-24 23:00:00|||||||||213
1621897500000|2021-05-24 23:05:00|||||||||54
1621897800000|2021-05-24 23:10:00|||||||||29
1621898100000|2021-05-24 23:15:00|||||||||35
1621898400000|2021-05-24 23:20:00|||||||||43
1621898700000|2021-05-24 23:25:00|||||||||255
1621899000000|2021-05-24 23:30:00|13264.5|13260.5|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2014
1621899300000|2021-05-24 23:35:00|||||||||20
1621899600000|2021-05-24 23:40:00|||||||||19
1621899900000|2021-05-24 23:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|663
1621900200000|2021-05-24 23:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|83
1621900500000|2021-05-24 23:55:00|||||||||864
1621900800000|2021-05-25 00:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1354
1621901100000|2021-05-25 00:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|640
1621901400000|2021-05-25 00:10:00|||||||||110
1621901700000|2021-05-25 00:15:00|||||||||109
1621902000000|2021-05-25 00:20:00|||||||||47
1621902300000|2021-05-25 00:25:00|||||||||322
1621902600000|2021-05-25 00:30:00|||||||||398
1621902900000|2021-05-25 00:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|191
1621903200000|2021-05-25 00:40:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|191
1621903500000|2021-05-25 00:45:00|||||||||922
1621903800000|2021-05-25 00:50:00|||||||||53
1621904100000|2021-05-25 00:55:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|345
1621904400000|2021-05-25 01:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|5674
1621904700000|2021-05-25 01:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|658
1621905000000|2021-05-25 01:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|973
1621905300000|2021-05-25 01:15:00|||||||||719
1621905600000|2021-05-25 01:20:00|||||||||1271
1621905900000|2021-05-25 01:25:00|||||||||416
1621906200000|2021-05-25 01:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|419
1621906500000|2021-05-25 01:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|222
1621906800000|2021-05-25 01:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|16592
1621907100000|2021-05-25 01:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|251
1621907400000|2021-05-25 01:50:00|||||||||80
1621907700000|2021-05-25 01:55:00|||||||||763
1621908000000|2021-05-25 02:00:00|||||||||178
1621908300000|2021-05-25 02:05:00|||||||||127
1621908600000|2021-05-25 02:10:00|||||||||181
1621908900000|2021-05-25 02:15:00|||||||||671
1621909200000|2021-05-25 02:20:00|||||||||753
1621909500000|2021-05-25 02:25:00|||||||||435
1621909800000|2021-05-25 02:30:00|||||||||85
1621910100000|2021-05-25 02:35:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|310
1621910400000|2021-05-25 02:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|499
1621910700000|2021-05-25 02:45:00|||||||||198
1621911000000|2021-05-25 02:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1609
1621911300000|2021-05-25 02:55:00|||||||||70
1621911600000|2021-05-25 03:00:00|||||||||129
1621911900000|2021-05-25 03:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|647
1621912200000|2021-05-25 03:10:00|||||||||465
1621912500000|2021-05-25 03:15:00|||||||||860
1621912800000|2021-05-25 03:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|326
1621913100000|2021-05-25 03:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|786
1621913400000|2021-05-25 03:30:00|||||||||1251
1621913700000|2021-05-25 03:35:00|||||||||323
1621914000000|2021-05-25 03:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2239
1621914300000|2021-05-25 03:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|185
1621914600000|2021-05-25 03:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|819
1621914900000|2021-05-25 03:55:00|||||||||119
1621915200000|2021-05-25 04:00:00|||||||||331
1621915500000|2021-05-25 04:05:00|||||||||40
1621915800000|2021-05-25 04:10:00|||||||||156
1621916100000|2021-05-25 04:15:00|||||||||123
1621916400000|2021-05-25 04:20:00|||||||||539
1621916700000|2021-05-25 04:25:00|||||||||107
1621917000000|2021-05-25 04:30:00|||||||||3303
1621917300000|2021-05-25 04:35:00|||||||||6413
1621917600000|2021-05-25 04:40:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|2126
1621917900000|2021-05-25 04:45:00|||||||||90
1621918200000|2021-05-25 04:50:00|||||||||416
1621918500000|2021-05-25 04:55:00|||||||||128
1621918800000|2021-05-25 05:00:00|||||||||1143
1621919100000|2021-05-25 05:05:00|||||||||295
1621919400000|2021-05-25 05:10:00|||||||||566
1621919700000|2021-05-25 05:15:00|||||||||51
1621920000000|2021-05-25 05:20:00|||||||||117
1621920300000|2021-05-25 05:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|404
1621920600000|2021-05-25 05:30:00|||||||||224
1621920900000|2021-05-25 05:35:00|||||||||123
1621921200000|2021-05-25 05:40:00|||||||||52
1621921500000|2021-05-25 05:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|268
1621921800000|2021-05-25 05:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1713
1621922100000|2021-05-25 05:55:00|||||||||7597
1621922400000|2021-05-25 06:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1494
1621922700000|2021-05-25 06:05:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1887
1621923000000|2021-05-25 06:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|16572
1621923300000|2021-05-25 06:15:00|||||||||3771
1621923600000|2021-05-25 06:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1126
1621923900000|2021-05-25 06:25:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1759
1621924200000|2021-05-25 06:30:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1806
1621924500000|2021-05-25 06:35:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|4246
1621924800000|2021-05-25 06:40:00|||||||||980
1621925100000|2021-05-25 06:45:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|2467
1621925400000|2021-05-25 06:50:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1410
1621925700000|2021-05-25 06:55:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|4538
1621926000000|2021-05-25 07:00:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13270|13266|4757
1621926300000|2021-05-25 07:05:00|13274.7|13270.7|13277.8|13273.8|13277.8|13273.8|13273.1|13269.1|4396
1621926600000|2021-05-25 07:10:00|13276.2|13272.2|13273.1|13269.1|13277.8|13273.8|13273.1|13269.1|7620
1621926900000|2021-05-25 07:15:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|3288
1621927200000|2021-05-25 07:20:00|||||||||512
1621927500000|2021-05-25 07:25:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|48758
1621927800000|2021-05-25 07:30:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|4133
1621928100000|2021-05-25 07:35:00|13273.1|13269.1|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|5671
1621928400000|2021-05-25 07:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|4635
1621928700000|2021-05-25 07:45:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|5940
1621929000000|2021-05-25 07:50:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2004
1621929300000|2021-05-25 07:55:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1118
1621929600000|2021-05-25 08:00:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|2983
1621929900000|2021-05-25 08:05:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|6705
1621930200000|2021-05-25 08:10:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|7246
1621930500000|2021-05-25 08:15:00|13272.3|13268.3|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|3837
1621930800000|2021-05-25 08:20:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|3198
1621931100000|2021-05-25 08:25:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|5623
1621931400000|2021-05-25 08:30:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|3348
1621931700000|2021-05-25 08:35:00|||||||||6783
1621932000000|2021-05-25 08:40:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|30037
1621932300000|2021-05-25 08:45:00|||||||||4433
1621932600000|2021-05-25 08:50:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|5695
1621932900000|2021-05-25 08:55:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|5452
1621933200000|2021-05-25 09:00:00|||||||||688
1621933500000|2021-05-25 09:05:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|4406
1621933800000|2021-05-25 09:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|6920
1621934100000|2021-05-25 09:15:00|||||||||7598
1621934400000|2021-05-25 09:20:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|4243
1621934700000|2021-05-25 09:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|417
1621935000000|2021-05-25 09:30:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1980
1621935300000|2021-05-25 09:35:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1758
1621935600000|2021-05-25 09:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3314
1621935900000|2021-05-25 09:45:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|4005
1621936200000|2021-05-25 09:50:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1815
1621936500000|2021-05-25 09:55:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|6535
1621936800000|2021-05-25 10:00:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|6240
1621937100000|2021-05-25 10:05:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1641
1621937400000|2021-05-25 10:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|14768
1621937700000|2021-05-25 10:15:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|3933
1621938000000|2021-05-25 10:20:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|3177
1621938300000|2021-05-25 10:25:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|3893
1621938600000|2021-05-25 10:30:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4320
1621938900000|2021-05-25 10:35:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2522
1621939200000|2021-05-25 10:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2057
1621939500000|2021-05-25 10:45:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2116
1621939800000|2021-05-25 10:50:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|3084
1621940100000|2021-05-25 10:55:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|1385
1621940400000|2021-05-25 11:00:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|3147
1621940700000|2021-05-25 11:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|4799
1621941000000|2021-05-25 11:10:00|||||||||1912
1621941300000|2021-05-25 11:15:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|12511
1621941600000|2021-05-25 11:20:00|||||||||1300
1621941900000|2021-05-25 11:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|10130
1621942200000|2021-05-25 11:30:00|||||||||2985
1621942500000|2021-05-25 11:35:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|3790
1621942800000|2021-05-25 11:40:00|||||||||538
1621943100000|2021-05-25 11:45:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|4993
1621943400000|2021-05-25 11:50:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|32598
1621943700000|2021-05-25 11:55:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|5922
1621944000000|2021-05-25 12:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|4157
1621944300000|2021-05-25 12:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|6418
1621944600000|2021-05-25 12:10:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|7697
1621944900000|2021-05-25 12:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3617
1621945200000|2021-05-25 12:20:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|45608
1621945500000|2021-05-25 12:25:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|10367
1621945800000|2021-05-25 12:30:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|7361
1621946100000|2021-05-25 12:35:00|13270|13266|13276.2|13272.2|13276.2|13272.2|13268.4|13264.4|7654
1621946400000|2021-05-25 12:40:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|5036
1621946700000|2021-05-25 12:45:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|4420
1621947000000|2021-05-25 12:50:00|13270|13266|13270|13266|13270|13266|13270|13266|4477
1621947300000|2021-05-25 12:55:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|6584
1621947600000|2021-05-25 13:00:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|10790
1621947900000|2021-05-25 13:05:00|13268.4|13264.4|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|4419
1621948200000|2021-05-25 13:10:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|16129
1621948500000|2021-05-25 13:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|16581
1621948800000|2021-05-25 13:20:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|15293
1621949100000|2021-05-25 13:25:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|8961
1621949400000|2021-05-25 13:30:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|17227
1621949700000|2021-05-25 13:35:00|13274.7|13270.7|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|9616
1621950000000|2021-05-25 13:40:00|13277.8|13273.8|13279.3|13275.3|13280.9|13276.9|13276.2|13272.2|12305
1621950300000|2021-05-25 13:45:00|13280.9|13276.9|13284|13280|13284|13280|13279.3|13275.3|13223
1621950600000|2021-05-25 13:50:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|40599
1621950900000|2021-05-25 13:55:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|31351
1621951200000|2021-05-25 14:00:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|33737
1621951500000|2021-05-25 14:05:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|10021
1621951800000|2021-05-25 14:10:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|8888
1621952100000|2021-05-25 14:15:00|13284|13280|13284|13280|13284|13280|13284|13280|12171
1621952400000|2021-05-25 14:20:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|7922
1621952700000|2021-05-25 14:25:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|7175
1621953000000|2021-05-25 14:30:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|9978
1621953300000|2021-05-25 14:35:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|21593
1621953600000|2021-05-25 14:40:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|22931
1621953900000|2021-05-25 14:45:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|18272
1621954200000|2021-05-25 14:50:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|15741
1621954500000|2021-05-25 14:55:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|31765
1621954800000|2021-05-25 15:00:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|7983
1621955100000|2021-05-25 15:05:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|8702
1621955400000|2021-05-25 15:10:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|47053
1621955700000|2021-05-25 15:15:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13284|13280|314589
1621956000000|2021-05-25 15:20:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|8508
1621956300000|2021-05-25 15:25:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|19497
1621956600000|2021-05-25 15:30:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|6056
1621956900000|2021-05-25 15:35:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|13337
1621957200000|2021-05-25 15:40:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|14221
1621957500000|2021-05-25 15:45:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|8878
1621957800000|2021-05-25 15:50:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|9330
1621958100000|2021-05-25 15:55:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|5870
1621958400000|2021-05-25 16:00:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|19061
1621958700000|2021-05-25 16:05:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|15744
1621959000000|2021-05-25 16:10:00|13284|13280|13284|13280|13284|13280|13284|13280|5079
1621959300000|2021-05-25 16:15:00|13282.5|13278.5|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|51123
1621959600000|2021-05-25 16:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|5431
1621959900000|2021-05-25 16:25:00|13284|13280|13284|13280|13284|13280|13284|13280|9461
1621960200000|2021-05-25 16:30:00|||||||||46024
1621960500000|2021-05-25 16:35:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|6796
1621960800000|2021-05-25 16:40:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|5781
1621961100000|2021-05-25 16:45:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|2855
1621961400000|2021-05-25 16:50:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|4977
1621961700000|2021-05-25 16:55:00|||||||||2691
1621962000000|2021-05-25 17:00:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13284|13280|8639
1621962300000|2021-05-25 17:05:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|7720
1621962600000|2021-05-25 17:10:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|5531
1621962900000|2021-05-25 17:15:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|4519
1621963200000|2021-05-25 17:20:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|7906
1621963500000|2021-05-25 17:25:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|50074
1621963800000|2021-05-25 17:30:00|13290.3|13286.3|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|8373
1621964100000|2021-05-25 17:35:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|61254
1621964400000|2021-05-25 17:40:00|||||||||3843
1621964700000|2021-05-25 17:45:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|2710
1621965000000|2021-05-25 17:50:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|7917
1621965300000|2021-05-25 17:55:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|5123
1621965600000|2021-05-25 18:00:00|||||||||2292
1621965900000|2021-05-25 18:05:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|15329
1621966200000|2021-05-25 18:10:00|||||||||3412
1621966500000|2021-05-25 18:15:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|7737
1621966800000|2021-05-25 18:20:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13295|13291|8401
1621967100000|2021-05-25 18:25:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|7318
1621967400000|2021-05-25 18:30:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|5466
1621967700000|2021-05-25 18:35:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|3010
1621968000000|2021-05-25 18:40:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|3543
1621968300000|2021-05-25 18:45:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|5633
1621968600000|2021-05-25 18:50:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|3447
1621968900000|2021-05-25 18:55:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|8984
1621969200000|2021-05-25 19:00:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|49151
1621969500000|2021-05-25 19:05:00|||||||||14245
1621969800000|2021-05-25 19:10:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2076
1621970100000|2021-05-25 19:15:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|6728
1621970400000|2021-05-25 19:20:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|14792
1621970700000|2021-05-25 19:25:00|||||||||8073
1621971000000|2021-05-25 19:30:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|2108
1621971300000|2021-05-25 19:35:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|43618
1621971600000|2021-05-25 19:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2838
1621971900000|2021-05-25 19:45:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|8504
1621972200000|2021-05-25 19:50:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|5794
1621972500000|2021-05-25 19:55:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|25837
1621972800000|2021-05-25 20:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|6362
1621973100000|2021-05-25 20:05:00|||||||||2522
1621973400000|2021-05-25 20:10:00|||||||||4643
1621973700000|2021-05-25 20:15:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|4591
1621974000000|2021-05-25 20:20:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|2258
1621974300000|2021-05-25 20:25:00|||||||||2831
1621974600000|2021-05-25 20:30:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|8564
1621974900000|2021-05-25 20:35:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1282
1621975200000|2021-05-25 20:40:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|7388
1621975500000|2021-05-25 20:45:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|21161
1621975800000|2021-05-25 20:50:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|3691
1621976100000|2021-05-25 20:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13298.9|13294.9|13009
1621980000000|2021-05-25 22:00:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|78178
1621980300000|2021-05-25 22:05:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|506
1621980600000|2021-05-25 22:10:00|||||||||228
1621980900000|2021-05-25 22:15:00|||||||||46
1621981200000|2021-05-25 22:20:00|||||||||209
1621981500000|2021-05-25 22:25:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|12075
1621981800000|2021-05-25 22:30:00|||||||||256
1621982100000|2021-05-25 22:35:00|||||||||15
1621982400000|2021-05-25 22:40:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|1566
1621982700000|2021-05-25 22:45:00|||||||||1264
1621983000000|2021-05-25 22:50:00|||||||||13
1621983300000|2021-05-25 22:55:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13187
1621983600000|2021-05-25 23:00:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|554
1621983900000|2021-05-25 23:05:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|1113
1621984200000|2021-05-25 23:10:00|||||||||117
1621984500000|2021-05-25 23:15:00|||||||||15
1621984800000|2021-05-25 23:20:00|||||||||1044
1621985100000|2021-05-25 23:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1207
1621985400000|2021-05-25 23:30:00|||||||||376
1621985700000|2021-05-25 23:35:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|934
1621986000000|2021-05-25 23:40:00|||||||||905
1621986300000|2021-05-25 23:45:00|13300.4|13296.4|13299.7|13295.7|13300.4|13296.4|13299.7|13295.7|788
1621986600000|2021-05-25 23:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|1490
1621986900000|2021-05-25 23:55:00|||||||||340
1621987200000|2021-05-26 00:00:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|36
1621987500000|2021-05-26 00:05:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1936
1621987800000|2021-05-26 00:10:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|278
1621988100000|2021-05-26 00:15:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|1779
1621988400000|2021-05-26 00:20:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|7173
1621988700000|2021-05-26 00:25:00|||||||||1376
1621989000000|2021-05-26 00:30:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1553
1621989300000|2021-05-26 00:35:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|765
1621989600000|2021-05-26 00:40:00|||||||||2260
1621989900000|2021-05-26 00:45:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|538
1621990200000|2021-05-26 00:50:00|13295|13291|13295|13291|13296.5|13292.5|13295|13291|2915
1621990500000|2021-05-26 00:55:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|1722
1621990800000|2021-05-26 01:00:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|8158
1621991100000|2021-05-26 01:05:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1227
1621991400000|2021-05-26 01:10:00|13295|13291|13295|13291|13295|13291|13295|13291|9747
1621991700000|2021-05-26 01:15:00|||||||||755
1621992000000|2021-05-26 01:20:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|92
1621992300000|2021-05-26 01:25:00|13295|13291|13295|13291|13295|13291|13295|13291|1078
1621992600000|2021-05-26 01:30:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|788
1621992900000|2021-05-26 01:35:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|3283
1621993200000|2021-05-26 01:40:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1336
1621993500000|2021-05-26 01:45:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|1215
1621993800000|2021-05-26 01:50:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1145
1621994100000|2021-05-26 01:55:00|||||||||126
1621994400000|2021-05-26 02:00:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|469
1621994700000|2021-05-26 02:05:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|812
1621995000000|2021-05-26 02:10:00|||||||||2179
1621995300000|2021-05-26 02:15:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1704
1621995600000|2021-05-26 02:20:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|2891
1621995900000|2021-05-26 02:25:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|555
1621996200000|2021-05-26 02:30:00|||||||||199
1621996500000|2021-05-26 02:35:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|555
1621996800000|2021-05-26 02:40:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|6489
1621997100000|2021-05-26 02:45:00|||||||||765
1621997400000|2021-05-26 02:50:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|719
1621997700000|2021-05-26 02:55:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|1781
1621998000000|2021-05-26 03:00:00|||||||||9
1621998300000|2021-05-26 03:05:00|||||||||1937
1621998600000|2021-05-26 03:10:00|13289.5|13285.5|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|987
1621998900000|2021-05-26 03:15:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1050
1621999200000|2021-05-26 03:20:00|||||||||253
1621999500000|2021-05-26 03:25:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|118
1621999800000|2021-05-26 03:30:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|10441
1622000100000|2021-05-26 03:35:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|241
1622000400000|2021-05-26 03:40:00|||||||||90
1622000700000|2021-05-26 03:45:00|||||||||21
1622001000000|2021-05-26 03:50:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1298
1622001300000|2021-05-26 03:55:00|||||||||177
1622001600000|2021-05-26 04:00:00|||||||||476
1622001900000|2021-05-26 04:05:00|||||||||405
1622002200000|2021-05-26 04:10:00|||||||||14
1622002500000|2021-05-26 04:15:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|2637
1622002800000|2021-05-26 04:20:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1857
1622003100000|2021-05-26 04:25:00|||||||||1040
1622003400000|2021-05-26 04:30:00|||||||||493
1622003700000|2021-05-26 04:35:00|||||||||430
1622004000000|2021-05-26 04:40:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|890
1622004300000|2021-05-26 04:45:00|||||||||27
1622004600000|2021-05-26 04:50:00|||||||||1487
1622004900000|2021-05-26 04:55:00|||||||||1133
1622005200000|2021-05-26 05:00:00|||||||||233
1622005500000|2021-05-26 05:05:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|410
1622005800000|2021-05-26 05:10:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2103
1622006100000|2021-05-26 05:15:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|877
1622006400000|2021-05-26 05:20:00|||||||||472
1622006700000|2021-05-26 05:25:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|1182
1622007000000|2021-05-26 05:30:00|||||||||564
1622007300000|2021-05-26 05:35:00|||||||||332
1622007600000|2021-05-26 05:40:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|306
1622007900000|2021-05-26 05:45:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|561
1622008200000|2021-05-26 05:50:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|246
1622008500000|2021-05-26 05:55:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|752
1622008800000|2021-05-26 06:00:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1800
1622009100000|2021-05-26 06:05:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|1555
1622009400000|2021-05-26 06:10:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|374
1622009700000|2021-05-26 06:15:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|14811
1622010000000|2021-05-26 06:20:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2202
1622010300000|2021-05-26 06:25:00|||||||||800
1622010600000|2021-05-26 06:30:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|3793
1622010900000|2021-05-26 06:35:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|1363
1622011200000|2021-05-26 06:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1663
1622011500000|2021-05-26 06:45:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1456
1622011800000|2021-05-26 06:50:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2907
1622012100000|2021-05-26 06:55:00|13287.9|13283.9|13285.6|13281.6|13287.9|13283.9|13285.6|13281.6|1000
1622012400000|2021-05-26 07:00:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|2777
1622012700000|2021-05-26 07:05:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|37719
1622013000000|2021-05-26 07:10:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|5112
1622013300000|2021-05-26 07:15:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13288.7|13284.7|517
1622013600000|2021-05-26 07:20:00|13290.3|13286.3|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|5825
1622013900000|2021-05-26 07:25:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|7416
1622014200000|2021-05-26 07:30:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|3319
1622014500000|2021-05-26 07:35:00|||||||||1012
1622014800000|2021-05-26 07:40:00|13290.3|13286.3|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|4467
1622015100000|2021-05-26 07:45:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|1147
1622015400000|2021-05-26 07:50:00|13291.8|13287.8|13295|13291|13295|13291|13291.8|13287.8|3103
1622015700000|2021-05-26 07:55:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|2128
1622016000000|2021-05-26 08:00:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|4748
1622016300000|2021-05-26 08:05:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|4878
1622016600000|2021-05-26 08:10:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4267
1622016900000|2021-05-26 08:15:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|4104
1622017200000|2021-05-26 08:20:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|6123
1622017500000|2021-05-26 08:25:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|3064
1622017800000|2021-05-26 08:30:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|1689
1622018100000|2021-05-26 08:35:00|||||||||2499
1622018400000|2021-05-26 08:40:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|1316
1622018700000|2021-05-26 08:45:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|10539
1622019000000|2021-05-26 08:50:00|||||||||790
1622019300000|2021-05-26 08:55:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|4100
1622019600000|2021-05-26 09:00:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|1968
1622019900000|2021-05-26 09:05:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|4918
1622020200000|2021-05-26 09:10:00|||||||||1505
1622020500000|2021-05-26 09:15:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|3600
1622020800000|2021-05-26 09:20:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|2459
1622021100000|2021-05-26 09:25:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|1854
1622021400000|2021-05-26 09:30:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2126
1622021700000|2021-05-26 09:35:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|2272
1622022000000|2021-05-26 09:40:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4044
1622022300000|2021-05-26 09:45:00|13291.8|13287.8|13293.4|13289.4|13295|13291|13291.8|13287.8|3015
1622022600000|2021-05-26 09:50:00|13295|13291|13295|13291|13295|13291|13295|13291|529
1622022900000|2021-05-26 09:55:00|||||||||2064
1622023200000|2021-05-26 10:00:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1799
1622023500000|2021-05-26 10:05:00|||||||||9994
1622023800000|2021-05-26 10:10:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|5993
1622024100000|2021-05-26 10:15:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|9638
1622024400000|2021-05-26 10:20:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|9324
1622024700000|2021-05-26 10:25:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|369
1622025000000|2021-05-26 10:30:00|||||||||5056
1622025300000|2021-05-26 10:35:00|||||||||8621
1622025600000|2021-05-26 10:40:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|3328
1622025900000|2021-05-26 10:45:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|6330
1622026200000|2021-05-26 10:50:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|2845
1622026500000|2021-05-26 10:55:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|15185
1622026800000|2021-05-26 11:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|7011
1622027100000|2021-05-26 11:05:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1424
1622027400000|2021-05-26 11:10:00|13301.2|13297.2|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|4595
1622027700000|2021-05-26 11:15:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|11205
1622028000000|2021-05-26 11:20:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2684
1622028300000|2021-05-26 11:25:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|16964
1622028600000|2021-05-26 11:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|8134
1622028900000|2021-05-26 11:35:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|8819
1622029200000|2021-05-26 11:40:00|13301.2|13297.2|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|17925
1622029500000|2021-05-26 11:45:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|21669
1622029800000|2021-05-26 11:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|7320
1622030100000|2021-05-26 11:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|8564
1622030400000|2021-05-26 12:00:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4897
1622030700000|2021-05-26 12:05:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|3513
1622031000000|2021-05-26 12:10:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|11127
1622031300000|2021-05-26 12:15:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|9451
1622031600000|2021-05-26 12:20:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13299.7|13295.7|25331
1622031900000|2021-05-26 12:25:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3463
1622032200000|2021-05-26 12:30:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|4814
1622032500000|2021-05-26 12:35:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|7773
1622032800000|2021-05-26 12:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|6975
1622033100000|2021-05-26 12:45:00|13298.1|13294.1|13295|13291|13299.7|13295.7|13293.4|13289.4|32571
1622033400000|2021-05-26 12:50:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|8247
1622033700000|2021-05-26 12:55:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13295|13291|10184
1622034000000|2021-05-26 13:00:00|13296.5|13292.5|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|10924
1622034300000|2021-05-26 13:05:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|16269
1622034600000|2021-05-26 13:10:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|6677
1622034900000|2021-05-26 13:15:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|50207
1622035200000|2021-05-26 13:20:00|13297.3|13293.3|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|8096
1622035500000|2021-05-26 13:25:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13295|13291|4652
1622035800000|2021-05-26 13:30:00|13293.4|13289.4|13299.7|13295.7|13299.7|13295.7|13293.4|13289.4|12391
1622036100000|2021-05-26 13:35:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|15132
1622036400000|2021-05-26 13:40:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|15155
1622036700000|2021-05-26 13:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|4968
1622037000000|2021-05-26 13:50:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|31936
1622037300000|2021-05-26 13:55:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|12856
1622037600000|2021-05-26 14:00:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|4951
1622037900000|2021-05-26 14:05:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|8499
1622038200000|2021-05-26 14:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|11510
1622038500000|2021-05-26 14:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|5622
1622038800000|2021-05-26 14:20:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|20858
1622039100000|2021-05-26 14:25:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|33653
1622039400000|2021-05-26 14:30:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|5033
1622039700000|2021-05-26 14:35:00|||||||||2757
1622040000000|2021-05-26 14:40:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|4109
1622040300000|2021-05-26 14:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|14514
1622040600000|2021-05-26 14:50:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|5985
1622040900000|2021-05-26 14:55:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|5501
1622041200000|2021-05-26 15:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|7675
1622041500000|2021-05-26 15:05:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|5861
1622041800000|2021-05-26 15:10:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|6241
1622042100000|2021-05-26 15:15:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|7575
1622042400000|2021-05-26 15:20:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|3704
1622042700000|2021-05-26 15:25:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2569
1622043000000|2021-05-26 15:30:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|6380
1622043300000|2021-05-26 15:35:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|3563
1622043600000|2021-05-26 15:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|2861
1622043900000|2021-05-26 15:45:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|5075
1622044200000|2021-05-26 15:50:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|7030
1622044500000|2021-05-26 15:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4099
1622044800000|2021-05-26 16:00:00|13300.4|13296.4|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|9951
1622045100000|2021-05-26 16:05:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|8582
1622045400000|2021-05-26 16:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|4611
1622045700000|2021-05-26 16:15:00|||||||||2108
1622046000000|2021-05-26 16:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3000
1622046300000|2021-05-26 16:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|4410
1622046600000|2021-05-26 16:30:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|17466
1622046900000|2021-05-26 16:35:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|13579
1622047200000|2021-05-26 16:40:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|5709
1622047500000|2021-05-26 16:45:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|5699
1622047800000|2021-05-26 16:50:00|||||||||5353
1622048100000|2021-05-26 16:55:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|5569
1622048400000|2021-05-26 17:00:00|13302.8|13298.8|13302.8|13298.8|13305.1|13301.1|13301.2|13297.2|10082
1622048700000|2021-05-26 17:05:00|13301.2|13297.2|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|5363
1622049000000|2021-05-26 17:10:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2247
1622049300000|2021-05-26 17:15:00|13296.5|13292.5|13293.4|13289.4|13298.1|13294.1|13291.8|13287.8|9821
1622049600000|2021-05-26 17:20:00|||||||||4517
1622049900000|2021-05-26 17:25:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|6643
1622050200000|2021-05-26 17:30:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|6191
1622050500000|2021-05-26 17:35:00|||||||||2738
1622050800000|2021-05-26 17:40:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|4209
1622051100000|2021-05-26 17:45:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|6444
1622051400000|2021-05-26 17:50:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2622
1622051700000|2021-05-26 17:55:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|11218
1622052000000|2021-05-26 18:00:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|3277
1622052300000|2021-05-26 18:05:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|6587
1622052600000|2021-05-26 18:10:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|6214
1622052900000|2021-05-26 18:15:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|3145
1622053200000|2021-05-26 18:20:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|8382
1622053500000|2021-05-26 18:25:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|5579
1622053800000|2021-05-26 18:30:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2291
1622054100000|2021-05-26 18:35:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|6368
1629140700000|2021-08-16 19:05:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13373.9|13369.9|0
1629141000000|2021-08-16 19:10:00|13375.4|13371.4|13375.4|13371.4|13376.2|13372.2|13374.7|13370.7|37
1629141300000|2021-08-16 19:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|0
1629141600000|2021-08-16 19:20:00|13373.9|13369.9|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2
1629141900000|2021-08-16 19:25:00|13373.9|13369.9|13373.9|13369.9|13374.7|13370.7|13373.9|13369.9|2
1629142200000|2021-08-16 19:30:00|13373.1|13369.1|13373.1|13369.1|13373.9|13369.9|13373.1|13369.1|3
1629142500000|2021-08-16 19:35:00|13372.3|13368.3|13372.3|13368.3|13373.1|13369.1|13371.5|13367.5|1
1629142800000|2021-08-16 19:40:00|13371.5|13367.5|13372.3|13368.3|13373.1|13369.1|13371.5|13367.5|0
1629143100000|2021-08-16 19:45:00|13371.5|13367.5|13372.3|13368.3|13373.1|13369.1|13371.5|13367.5|0
1629143400000|2021-08-16 19:50:00|13371.5|13367.5|13372.3|13368.3|13372.3|13368.3|13371.5|13367.5|0
1629143700000|2021-08-16 19:55:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13370|13366|11
1629144000000|2021-08-16 20:00:00|13370.8|13366.8|13370|13366|13371.5|13367.5|13370|13366|3
1629144300000|2021-08-16 20:05:00|13369.2|13365.2|13370|13366|13370.8|13366.8|13368.4|13364.4|0
1629144600000|2021-08-16 20:10:00|13369.2|13365.2|13368.4|13364.4|13369.2|13365.2|13367.6|13363.6|0
1629144900000|2021-08-16 20:15:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|0
1629145200000|2021-08-16 20:20:00|13366.1|13362.1|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|10
1629145500000|2021-08-16 20:25:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2
1629145800000|2021-08-16 20:30:00|13364.5|13360.5|13362.9|13358.9|13365.3|13361.3|13362.9|13358.9|1
1629146100000|2021-08-16 20:35:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13362.2|13358.2|0
1629146400000|2021-08-16 20:40:00|13363.7|13359.7|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|13
1629146700000|2021-08-16 20:45:00|13364.5|13360.5|13364.5|13360.5|13364.5|13360.5|13362.2|13358.2|4
1629147000000|2021-08-16 20:50:00|13365.3|13361.3|13362.9|13358.9|13365.3|13361.3|13362.9|13358.9|76
1629147300000|2021-08-16 20:55:00|13362.2|13358.2|13364.5|13360.5|13364.5|13360.5|13362.2|13358.2|148
1629151200000|2021-08-16 22:00:00|13365.3|13361.3|13362.9|13358.9|13365.3|13361.3|13362.9|13358.9|0
1629151500000|2021-08-16 22:05:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|0
1629151800000|2021-08-16 22:10:00|13364.5|13360.5|13365.3|13361.3|13366.1|13362.1|13364.5|13360.5|1
1629152100000|2021-08-16 22:15:00|13362.9|13358.9|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|13
1629152700000|2021-08-16 22:25:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|1
1629153000000|2021-08-16 22:30:00|13366.1|13362.1|13365.3|13361.3|13366.1|13362.1|13364.5|13360.5|0
1629153300000|2021-08-16 22:35:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|10
1629153600000|2021-08-16 22:40:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|3
1629153900000|2021-08-16 22:45:00|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|1
1629154200000|2021-08-16 22:50:00|13366.8|13362.8|13366.8|13362.8|13367.6|13363.6|13366.8|13362.8|0
1629154500000|2021-08-16 22:55:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.8|13362.8|0
1629155100000|2021-08-16 23:05:00|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|1
1629155400000|2021-08-16 23:10:00|13366.8|13362.8|13368.4|13364.4|13369.2|13365.2|13366.8|13362.8|0
1629155700000|2021-08-16 23:15:00|13367.6|13363.6|13368.4|13364.4|13368.4|13364.4|13367.6|13363.6|0
1629156000000|2021-08-16 23:20:00|13369.2|13365.2|13368.4|13364.4|13369.2|13365.2|13368.4|13364.4|0
1629156300000|2021-08-16 23:25:00|13369.2|13365.2|13368.4|13364.4|13369.2|13365.2|13368.4|13364.4|0
1629156600000|2021-08-16 23:30:00|13369.2|13365.2|13367.6|13363.6|13369.2|13365.2|13367.6|13363.6|2
1629156900000|2021-08-16 23:35:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.1|13362.1|11
1629157200000|2021-08-16 23:40:00|13367.6|13363.6|13365.3|13361.3|13368.4|13364.4|13364.5|13360.5|0
1629157500000|2021-08-16 23:45:00|13364.5|13360.5|13366.1|13362.1|13366.8|13362.8|13363.7|13359.7|34
1629157800000|2021-08-16 23:50:00|13366.8|13362.8|13366.8|13362.8|13369.2|13365.2|13366.1|13362.1|1
1629158100000|2021-08-16 23:55:00|13367.6|13363.6|13368.4|13364.4|13368.4|13364.4|13367.6|13363.6|14
1629158400000|2021-08-17 00:00:00|13369.2|13365.2|13367.6|13363.6|13369.2|13365.2|13366.8|13362.8|2
1629158700000|2021-08-17 00:05:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629159000000|2021-08-17 00:10:00|13368.4|13364.4|13369.2|13365.2|13370.8|13366.8|13366.8|13362.8|2
1629159300000|2021-08-17 00:15:00|13370|13366|13370.8|13366.8|13370.8|13366.8|13369.2|13365.2|0
1629159600000|2021-08-17 00:20:00|13370|13366|13370.8|13366.8|13371.5|13367.5|13370|13366|0
1629159900000|2021-08-17 00:25:00|13371.5|13367.5|13374.7|13370.7|13377|13373|13371.5|13367.5|124
1629160200000|2021-08-17 00:30:00|13373.9|13369.9|13372.3|13368.3|13373.9|13369.9|13372.3|13368.3|35
1629160500000|2021-08-17 00:35:00|13373.1|13369.1|13375.4|13371.4|13375.4|13371.4|13373.1|13369.1|1
1629160800000|2021-08-17 00:40:00|13374.7|13370.7|13375.4|13371.4|13375.4|13371.4|13373.1|13369.1|0
1629161100000|2021-08-17 00:45:00|13374.7|13370.7|13373.1|13369.1|13375.4|13371.4|13373.1|13369.1|18
1629161400000|2021-08-17 00:50:00|13372.3|13368.3|13373.1|13369.1|13373.9|13369.9|13372.3|13368.3|185
1629161700000|2021-08-17 00:55:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|1
1629162000000|2021-08-17 01:00:00|13373.1|13369.1|13373.1|13369.1|13373.9|13369.9|13372.3|13368.3|1
1629162300000|2021-08-17 01:05:00|13373.9|13369.9|13373.1|13369.1|13373.9|13369.9|13372.3|13368.3|0
1629162600000|2021-08-17 01:10:00|13373.9|13369.9|13373.1|13369.1|13373.9|13369.9|13371.5|13367.5|1
1629162900000|2021-08-17 01:15:00|13372.3|13368.3|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|0
1629163200000|2021-08-17 01:20:00|13372.3|13368.3|13372.3|13368.3|13373.9|13369.9|13371.5|13367.5|20
1629163500000|2021-08-17 01:25:00|13371.5|13367.5|13373.1|13369.1|13373.9|13369.9|13370.8|13366.8|1
1629163800000|2021-08-17 01:30:00|13372.3|13368.3|13374.7|13370.7|13377.8|13373.8|13372.3|13368.3|0
1629164100000|2021-08-17 01:35:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|5
1629164400000|2021-08-17 01:40:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|0
1629164700000|2021-08-17 01:45:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13370.8|13366.8|0
1629165000000|2021-08-17 01:50:00|13373.9|13369.9|13373.9|13369.9|13373.9|13369.9|13373.1|13369.1|1
1629165300000|2021-08-17 01:55:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|0
1629165600000|2021-08-17 02:00:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629165900000|2021-08-17 02:05:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629166200000|2021-08-17 02:10:00|13375.4|13371.4|13373.9|13369.9|13375.4|13371.4|13373.9|13369.9|0
1629166500000|2021-08-17 02:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13372.3|13368.3|0
1629166800000|2021-08-17 02:20:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|0
1629167100000|2021-08-17 02:25:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|0
1629167400000|2021-08-17 02:30:00|13373.9|13369.9|13373.1|13369.1|13375.4|13371.4|13373.1|13369.1|0
1629167700000|2021-08-17 02:35:00|13373.9|13369.9|13374.7|13370.7|13375.4|13371.4|13373.1|13369.1|0
1629168000000|2021-08-17 02:40:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|0
1629168300000|2021-08-17 02:45:00|13373.9|13369.9|13374.7|13370.7|13376.2|13372.2|13373.9|13369.9|0
1629168600000|2021-08-17 02:50:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629168900000|2021-08-17 02:55:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13374.7|13370.7|0
1629169200000|2021-08-17 03:00:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13373.9|13369.9|10
1629169500000|2021-08-17 03:05:00|13377|13373|13377|13373|13377.8|13373.8|13375.4|13371.4|1
1629169800000|2021-08-17 03:10:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629170100000|2021-08-17 03:15:00|13376.2|13372.2|13377|13373|13377|13373|13375.4|13371.4|0
1629170400000|2021-08-17 03:20:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629170700000|2021-08-17 03:25:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629171000000|2021-08-17 03:30:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|0
1629171300000|2021-08-17 03:35:00|13377.8|13373.8|13378.6|13374.6|13379.3|13375.3|13377.8|13373.8|10
1629171600000|2021-08-17 03:40:00|13377.8|13373.8|13377|13373|13378.6|13374.6|13377|13373|0
1629171900000|2021-08-17 03:45:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|0
1629172500000|2021-08-17 03:55:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629172800000|2021-08-17 04:00:00|13377.8|13373.8|13377|13373|13378.6|13374.6|13376.2|13372.2|91
1629173100000|2021-08-17 04:05:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629173400000|2021-08-17 04:10:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13374.7|13370.7|0
1629173700000|2021-08-17 04:15:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|2
1629174000000|2021-08-17 04:20:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629174300000|2021-08-17 04:25:00|13375.4|13371.4|13376.2|13372.2|13377|13373|13374.7|13370.7|0
1629174600000|2021-08-17 04:30:00|13375.4|13371.4|13376.2|13372.2|13377|13373|13375.4|13371.4|1
1629174900000|2021-08-17 04:35:00|13375.4|13371.4|13377|13373|13377|13373|13375.4|13371.4|1
1629175200000|2021-08-17 04:40:00|13376.2|13372.2|13376.2|13372.2|13377|13373|13375.4|13371.4|0
1629175500000|2021-08-17 04:45:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13375.4|13371.4|2
1629175800000|2021-08-17 04:50:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13375.4|13371.4|15
1629176400000|2021-08-17 05:00:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13377|13373|4
1629176700000|2021-08-17 05:05:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629177000000|2021-08-17 05:10:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|0
1629177300000|2021-08-17 05:15:00|13378.6|13374.6|13378.6|13374.6|13379.3|13375.3|13378.6|13374.6|0
1629177600000|2021-08-17 05:20:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|1
1629177900000|2021-08-17 05:25:00|13380.1|13376.1|13378.6|13374.6|13380.1|13376.1|13378.6|13374.6|1
1629178200000|2021-08-17 05:30:00|13379.3|13375.3|13380.1|13376.1|13380.1|13376.1|13378.6|13374.6|0
1629178500000|2021-08-17 05:35:00|13379.3|13375.3|13380.1|13376.1|13380.1|13376.1|13378.6|13374.6|0
1629178800000|2021-08-17 05:40:00|13379.3|13375.3|13380.1|13376.1|13380.1|13376.1|13379.3|13375.3|2
1629179100000|2021-08-17 05:45:00|13379.3|13375.3|13380.1|13376.1|13380.1|13376.1|13379.3|13375.3|0
1629179400000|2021-08-17 05:50:00|13379.3|13375.3|13381.7|13377.7|13381.7|13377.7|13379.3|13375.3|0
1629180000000|2021-08-17 06:00:00|13382.5|13378.5|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|6
1629180300000|2021-08-17 06:05:00|13385.6|13381.6|13384.8|13380.8|13385.6|13381.6|13383.3|13379.3|24
1629180600000|2021-08-17 06:10:00|13385.6|13381.6|13386.4|13382.4|13387.9|13383.9|13384.8|13380.8|1
1629180900000|2021-08-17 06:15:00|13385.6|13381.6|13384.8|13380.8|13386.4|13382.4|13384.8|13380.8|0
1629181200000|2021-08-17 06:20:00|13385.6|13381.6|13384.8|13380.8|13386.4|13382.4|13384.8|13380.8|2
1629181500000|2021-08-17 06:25:00|13385.6|13381.6|13386.4|13382.4|13387.9|13383.9|13384.8|13380.8|2
1629181800000|2021-08-17 06:30:00|13387.2|13383.2|13387.9|13383.9|13388.7|13384.7|13386.4|13382.4|0
1629182100000|2021-08-17 06:35:00|13388.7|13384.7|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|8
1629182400000|2021-08-17 06:40:00|13390.3|13386.3|13391.8|13387.8|13392.6|13388.6|13390.3|13386.3|2
1629182700000|2021-08-17 06:45:00|13392.6|13388.6|13395|13391|13398.1|13394.1|13392.6|13388.6|39
1629183000000|2021-08-17 06:50:00|13394.2|13390.2|13394.2|13390.2|13395|13391|13393.4|13389.4|1
1629183300000|2021-08-17 06:55:00|13393.4|13389.4|13392.6|13388.6|13395|13391|13391.1|13387.1|0
1629183600000|2021-08-17 07:00:00|13393.4|13389.4|13395|13391|13395|13391|13391.8|13387.8|0
1629183900000|2021-08-17 07:05:00|13397.3|13393.3|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|30
1629184200000|2021-08-17 07:10:00|13399.7|13395.7|13403.6|13399.6|13404.3|13400.3|13399.7|13395.7|135
1629184500000|2021-08-17 07:15:00|13402.8|13398.8|13398.9|13394.9|13404.3|13400.3|13398.1|13394.1|1
1629184800000|2021-08-17 07:20:00|13399.7|13395.7|13398.1|13394.1|13402|13398|13398.1|13394.1|3
1629185100000|2021-08-17 07:25:00|13398.9|13394.9|13395.8|13391.8|13400.4|13396.4|13395|13391|1
1629185400000|2021-08-17 07:30:00|13396.5|13392.5|13393.4|13389.4|13397.3|13393.3|13392.6|13388.6|0
1629185700000|2021-08-17 07:35:00|13394.2|13390.2|13393.4|13389.4|13395|13391|13391.8|13387.8|28
1629186000000|2021-08-17 07:40:00|13394.2|13390.2|13394.2|13390.2|13395|13391|13392.6|13388.6|15
1629186300000|2021-08-17 07:45:00|13395|13391|13394.2|13390.2|13396.5|13392.5|13393.4|13389.4|2
1629186600000|2021-08-17 07:50:00|13395|13391|13394.2|13390.2|13395.8|13391.8|13392.6|13388.6|1
1629186900000|2021-08-17 07:55:00|13395|13391|13391.1|13387.1|13395|13391|13391.1|13387.1|66
1629187200000|2021-08-17 08:00:00|13390.3|13386.3|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|334
1629187500000|2021-08-17 08:05:00|13388.7|13384.7|13391.1|13387.1|13391.8|13387.8|13388.7|13384.7|75
1629187800000|2021-08-17 08:10:00|13390.3|13386.3|13392.6|13388.6|13392.6|13388.6|13390.3|13386.3|0
1629188100000|2021-08-17 08:15:00|13393.4|13389.4|13392.6|13388.6|13394.2|13390.2|13391.1|13387.1|132
1629188400000|2021-08-17 08:20:00|13393.4|13389.4|13395.8|13391.8|13395.8|13391.8|13392.6|13388.6|3
1629188700000|2021-08-17 08:25:00|13396.5|13392.5|13395.8|13391.8|13398.9|13394.9|13395.8|13391.8|3
1629189000000|2021-08-17 08:30:00|13395|13391|13395.8|13391.8|13395.8|13391.8|13394.2|13390.2|3
1629189300000|2021-08-17 08:35:00|13396.5|13392.5|13396.5|13392.5|13397.3|13393.3|13395.8|13391.8|1
1629189600000|2021-08-17 08:40:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13397.3|13393.3|1
1629189900000|2021-08-17 08:45:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|0
1629190200000|2021-08-17 08:50:00|13401.2|13397.2|13400.4|13396.4|13402|13398|13400.4|13396.4|0
1629190500000|2021-08-17 08:55:00|13399.7|13395.7|13402|13398|13402|13398|13399.7|13395.7|5
1629190800000|2021-08-17 09:00:00|13401.2|13397.2|13400.4|13396.4|13402|13398|13398.9|13394.9|5
1629191100000|2021-08-17 09:05:00|13401.2|13397.2|13399.7|13395.7|13402|13398|13398.9|13394.9|22
1629191400000|2021-08-17 09:10:00|13398.1|13394.1|13398.9|13394.9|13398.9|13394.9|13398.1|13394.1|20
1629191700000|2021-08-17 09:15:00|13398.1|13394.1|13398.1|13394.1|13398.9|13394.9|13398.1|13394.1|0
1629192000000|2021-08-17 09:20:00|13397.3|13393.3|13392.6|13388.6|13397.3|13393.3|13392.6|13388.6|53
1629192300000|2021-08-17 09:25:00|13391.8|13387.8|13392.6|13388.6|13394.2|13390.2|13391.8|13387.8|4
1629192600000|2021-08-17 09:30:00|13391.8|13387.8|13394.2|13390.2|13394.2|13390.2|13391.8|13387.8|3
1629192900000|2021-08-17 09:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|15
1629193200000|2021-08-17 09:40:00|13394.2|13390.2|13394.2|13390.2|13395|13391|13393.4|13389.4|35
1629193500000|2021-08-17 09:45:00|13393.4|13389.4|13395.8|13391.8|13395.8|13391.8|13393.4|13389.4|0
1629193800000|2021-08-17 09:50:00|||||||||122
1629194100000|2021-08-17 09:55:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|12
1629194400000|2021-08-17 10:00:00|13394.2|13390.2|13396.5|13392.5|13397.3|13393.3|13394.2|13390.2|28
1629194700000|2021-08-17 10:05:00|13395.8|13391.8|13395|13391|13396.5|13392.5|13394.2|13390.2|0
1629195000000|2021-08-17 10:10:00|13394.2|13390.2|13394.2|13390.2|13395|13391|13393.4|13389.4|0
1629195300000|2021-08-17 10:15:00|13395|13391|13395.8|13391.8|13395.8|13391.8|13394.2|13390.2|0
1629195600000|2021-08-17 10:20:00|13396.5|13392.5|13396.5|13392.5|13397.3|13393.3|13395|13391|34
1629195900000|2021-08-17 10:25:00|13395.8|13391.8|13395.8|13391.8|13396.5|13392.5|13394.2|13390.2|0
1629196200000|2021-08-17 10:30:00|13395|13391|13394.2|13390.2|13395.8|13391.8|13394.2|13390.2|16
1629196500000|2021-08-17 10:35:00|13395|13391|13395.8|13391.8|13397.3|13393.3|13395|13391|0
1629196800000|2021-08-17 10:40:00|13396.5|13392.5|13395.8|13391.8|13397.3|13393.3|13395.8|13391.8|0
1629197100000|2021-08-17 10:45:00|13396.5|13392.5|13395.8|13391.8|13396.5|13392.5|13395|13391|1
1629197400000|2021-08-17 10:50:00|13396.5|13392.5|13395.8|13391.8|13397.3|13393.3|13395|13391|0
1629197700000|2021-08-17 10:55:00|13395|13391|13395.8|13391.8|13397.3|13393.3|13394.2|13390.2|0
1629198000000|2021-08-17 11:00:00|13396.5|13392.5|13395.8|13391.8|13396.5|13392.5|13394.2|13390.2|1
1629198300000|2021-08-17 11:05:00|13395|13391|13395.8|13391.8|13397.3|13393.3|13395|13391|0
1629198600000|2021-08-17 11:10:00|13395|13391|13395|13391|13395.8|13391.8|13394.2|13390.2|1
1629198900000|2021-08-17 11:15:00|13395.8|13391.8|13398.9|13394.9|13400.4|13396.4|13395.8|13391.8|70
1629199200000|2021-08-17 11:20:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13398.9|13394.9|7
1629199500000|2021-08-17 11:25:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13398.1|13394.1|1
1629199800000|2021-08-17 11:30:00|13399.7|13395.7|13399.7|13395.7|13400.4|13396.4|13398.9|13394.9|6
1629200100000|2021-08-17 11:35:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13397.3|13393.3|1
1629200400000|2021-08-17 11:40:00|13399.7|13395.7|13399.7|13395.7|13400.4|13396.4|13398.9|13394.9|0
1629200700000|2021-08-17 11:45:00|13398.9|13394.9|13397.3|13393.3|13399.7|13395.7|13397.3|13393.3|13
1629201000000|2021-08-17 11:50:00|13398.1|13394.1|13398.9|13394.9|13398.9|13394.9|13396.5|13392.5|2
1629201300000|2021-08-17 11:55:00|13398.1|13394.1|13397.3|13393.3|13398.1|13394.1|13396.5|13392.5|5
1629201600000|2021-08-17 12:00:00|13396.5|13392.5|13398.9|13394.9|13398.9|13394.9|13396.5|13392.5|10
1629201900000|2021-08-17 12:05:00|13398.1|13394.1|13398.1|13394.1|13398.9|13394.9|13397.3|13393.3|25
1629202200000|2021-08-17 12:10:00|13397.3|13393.3|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|2
1629202500000|2021-08-17 12:15:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13398.9|13394.9|11
1629202800000|2021-08-17 12:20:00|13399.7|13395.7|13398.9|13394.9|13401.2|13397.2|13398.9|13394.9|5
1629203100000|2021-08-17 12:25:00|13398.1|13394.1|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|0
1629203400000|2021-08-17 12:30:00|13399.7|13395.7|13381.7|13377.7|13402|13398|13380.9|13376.9|387
1629203700000|2021-08-17 12:35:00|13380.9|13376.9|13387.2|13383.2|13388.7|13384.7|13380.9|13376.9|2177
1629204000000|2021-08-17 12:40:00|13386.4|13382.4|13376.2|13372.2|13386.4|13382.4|13376.2|13372.2|56
1629204300000|2021-08-17 12:45:00|13377.8|13373.8|13381.7|13377.7|13384|13380|13377.8|13373.8|44
1629204600000|2021-08-17 12:50:00|13380.9|13376.9|13380.9|13376.9|13383.3|13379.3|13379.3|13375.3|2
1629204900000|2021-08-17 12:55:00|13380.1|13376.1|13376.2|13372.2|13380.1|13376.1|13374.7|13370.7|39
1629205200000|2021-08-17 13:00:00|13375.4|13371.4|13373.1|13369.1|13377.8|13373.8|13373.1|13369.1|666
1629205500000|2021-08-17 13:05:00|13373.9|13369.9|13373.9|13369.9|13377.8|13373.8|13373.1|13369.1|114
1629205800000|2021-08-17 13:10:00|13373.1|13369.1|13370|13366|13373.1|13369.1|13366.8|13362.8|371
1629206100000|2021-08-17 13:15:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13363.7|13359.7|38
1629206400000|2021-08-17 13:20:00|13367.6|13363.6|13359|13355|13368.4|13364.4|13357.5|13353.5|117
1629206700000|2021-08-17 13:25:00|13358.3|13354.3|13366.8|13362.8|13366.8|13362.8|13357.5|13353.5|520
1629207000000|2021-08-17 13:30:00|13367.6|13363.6|13370.8|13366.8|13371.5|13367.5|13366.8|13362.8|878
1629207300000|2021-08-17 13:35:00|13370|13366|13366.8|13362.8|13370.8|13366.8|13363.7|13359.7|34
1629207600000|2021-08-17 13:40:00|13368.4|13364.4|13372.3|13368.3|13373.1|13369.1|13367.6|13363.6|579
1629207900000|2021-08-17 13:45:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|13
1629208200000|2021-08-17 13:50:00|13372.3|13368.3|13373.9|13369.9|13377.8|13373.8|13371.5|13367.5|136
1629208500000|2021-08-17 13:55:00|13373.1|13369.1|13370.8|13366.8|13376.2|13372.2|13370|13366|26
1629208800000|2021-08-17 14:00:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13370|13366|7
1629209100000|2021-08-17 14:05:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13365.3|13361.3|188
1629209400000|2021-08-17 14:10:00|13370|13366|13366.8|13362.8|13370|13366|13366.1|13362.1|224
1629209700000|2021-08-17 14:15:00|13368.4|13364.4|13370|13366|13370|13366|13366.8|13362.8|266
1629210000000|2021-08-17 14:20:00|13370.8|13366.8|13370|13366|13371.5|13367.5|13368.4|13364.4|113
1629210300000|2021-08-17 14:25:00|13370.8|13366.8|13373.9|13369.9|13374.7|13370.7|13369.2|13365.2|160
1629210600000|2021-08-17 14:30:00|13374.7|13370.7|13368.4|13364.4|13374.7|13370.7|13368.4|13364.4|36
1629210900000|2021-08-17 14:35:00|13367.6|13363.6|13370|13366|13370|13366|13366.8|13362.8|15
1629211200000|2021-08-17 14:40:00|13370.8|13366.8|13368.4|13364.4|13371.5|13367.5|13367.6|13363.6|6
1629211500000|2021-08-17 14:45:00|13369.2|13365.2|13368.4|13364.4|13371.5|13367.5|13367.6|13363.6|55
1629211800000|2021-08-17 14:50:00|13367.6|13363.6|13368.4|13364.4|13370|13366|13366.8|13362.8|62
1629212100000|2021-08-17 14:55:00|13370|13366|13368.4|13364.4|13370.8|13366.8|13368.4|13364.4|12
1629212400000|2021-08-17 15:00:00|13367.6|13363.6|13368.4|13364.4|13370|13366|13367.6|13363.6|182
1629212700000|2021-08-17 15:05:00|13369.2|13365.2|13369.2|13365.2|13370|13366|13368.4|13364.4|21
1629213000000|2021-08-17 15:10:00|13368.4|13364.4|13370|13366|13370.8|13366.8|13368.4|13364.4|176
1629213300000|2021-08-17 15:15:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|5
1629213600000|2021-08-17 15:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|35
1629213900000|2021-08-17 15:25:00|13366.8|13362.8|13362.2|13358.2|13368.4|13364.4|13362.2|13358.2|67
1629214200000|2021-08-17 15:30:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|81
1629214500000|2021-08-17 15:35:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|30
1629214800000|2021-08-17 15:40:00|13362.9|13358.9|13363.7|13359.7|13365.3|13361.3|13362.9|13358.9|13
1629215100000|2021-08-17 15:45:00|13364.5|13360.5|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|1
1629215400000|2021-08-17 15:50:00|13362.9|13358.9|13364.5|13360.5|13365.3|13361.3|13362.9|13358.9|14
1629215700000|2021-08-17 15:55:00|13363.7|13359.7|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|13
1629216000000|2021-08-17 16:00:00|13367.6|13363.6|13371.5|13367.5|13371.5|13367.5|13367.6|13363.6|122
1629216300000|2021-08-17 16:05:00|13370|13366|13370|13366|13371.5|13367.5|13368.4|13364.4|46
1629216600000|2021-08-17 16:10:00|13370.8|13366.8|13376.2|13372.2|13376.2|13372.2|13370|13366|222
1629216900000|2021-08-17 16:15:00|13374.7|13370.7|13373.9|13369.9|13375.4|13371.4|13371.5|13367.5|67
1629217200000|2021-08-17 16:20:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|321
1629217500000|2021-08-17 16:25:00|13372.3|13368.3|13373.1|13369.1|13374.7|13370.7|13372.3|13368.3|13
1629217800000|2021-08-17 16:30:00|13373.9|13369.9|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|2083
1629218100000|2021-08-17 16:35:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|28
1629218400000|2021-08-17 16:40:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|7
1629218700000|2021-08-17 16:45:00|13375.4|13371.4|13377.8|13373.8|13377.8|13373.8|13375.4|13371.4|414
1629219000000|2021-08-17 16:50:00|13378.6|13374.6|13378.6|13374.6|13379.3|13375.3|13377.8|13373.8|45
1629219300000|2021-08-17 16:55:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13378.6|13374.6|111
1629219600000|2021-08-17 17:00:00|13380.1|13376.1|13378.6|13374.6|13380.9|13376.9|13377.8|13373.8|65
1629219900000|2021-08-17 17:05:00|13377.8|13373.8|13380.1|13376.1|13380.9|13376.9|13377.8|13373.8|3
1629220200000|2021-08-17 17:10:00|13380.9|13376.9|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|0
1629220500000|2021-08-17 17:15:00|13378.6|13374.6|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|3
1629220800000|2021-08-17 17:20:00|13380.1|13376.1|13386.4|13382.4|13387.9|13383.9|13380.1|13376.1|3130
1629221100000|2021-08-17 17:25:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13384.8|13380.8|71
1629221400000|2021-08-17 17:30:00|13384.8|13380.8|13383.3|13379.3|13385.6|13381.6|13382.5|13378.5|155
1629221700000|2021-08-17 17:35:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|154
1629222000000|2021-08-17 17:40:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|66
1629222300000|2021-08-17 17:45:00|||||||||85
1629222600000|2021-08-17 17:50:00|13381.7|13377.7|13380.1|13376.1|13382.5|13378.5|13380.1|13376.1|5
1629222900000|2021-08-17 17:55:00|13379.3|13375.3|13378.6|13374.6|13380.1|13376.1|13377.8|13373.8|6
1629223200000|2021-08-17 18:00:00|13377.8|13373.8|13377|13373|13378.6|13374.6|13376.2|13372.2|1
1629223500000|2021-08-17 18:05:00|13376.2|13372.2|13373.9|13369.9|13377.8|13373.8|13373.1|13369.1|12
1629223800000|2021-08-17 18:10:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|0
1629224100000|2021-08-17 18:15:00|13373.9|13369.9|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|0
1629224400000|2021-08-17 18:20:00|13373.9|13369.9|13375.4|13371.4|13376.2|13372.2|13373.9|13369.9|10
1629224700000|2021-08-17 18:25:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1
1629225000000|2021-08-17 18:30:00|13375.4|13371.4|13374.7|13370.7|13376.2|13372.2|13373.9|13369.9|5
1629225300000|2021-08-17 18:35:00|13375.4|13371.4|13374.7|13370.7|13377.8|13373.8|13374.7|13370.7|5
1629225600000|2021-08-17 18:40:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629225900000|2021-08-17 18:45:00|13373.9|13369.9|13373.1|13369.1|13373.9|13369.9|13373.1|13369.1|0
1629226200000|2021-08-17 18:50:00|13371.5|13367.5|13372.3|13368.3|13373.1|13369.1|13371.5|13367.5|152
1629226500000|2021-08-17 18:55:00|13371.5|13367.5|13370|13366|13372.3|13368.3|13368.4|13364.4|795
1629226800000|2021-08-17 19:00:00|13370.8|13366.8|13368.4|13364.4|13370.8|13366.8|13368.4|13364.4|61
1629227100000|2021-08-17 19:05:00|13369.2|13365.2|13368.4|13364.4|13369.2|13365.2|13366.8|13362.8|116
1629227400000|2021-08-17 19:10:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|59
1629227700000|2021-08-17 19:15:00|13367.6|13363.6|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629228000000|2021-08-17 19:20:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|43
1629228300000|2021-08-17 19:25:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|0
1629228600000|2021-08-17 19:30:00|||||||||51
1629228900000|2021-08-17 19:35:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|225
1629229200000|2021-08-17 19:40:00|13363.7|13359.7|13364.5|13360.5|13365.3|13361.3|13363.7|13359.7|387
1629229500000|2021-08-17 19:45:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|87
1629229800000|2021-08-17 19:50:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|4
1629230100000|2021-08-17 19:55:00|13364.5|13360.5|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|30
1629230400000|2021-08-17 20:00:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|26
1629230700000|2021-08-17 20:05:00|13364.5|13360.5|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|0
1629231000000|2021-08-17 20:10:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|19
1629231300000|2021-08-17 20:15:00|||||||||2
1629231900000|2021-08-17 20:25:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|3
1629232200000|2021-08-17 20:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|18
1629232500000|2021-08-17 20:35:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|1
1629232800000|2021-08-17 20:40:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2
1629233100000|2021-08-17 20:45:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.9|13358.9|1
1629233700000|2021-08-17 20:55:00|13362.9|13358.9|13364.5|13360.5|13364.5|13360.5|13362.9|13358.9|10
1629237600000|2021-08-17 22:00:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|0
1629237900000|2021-08-17 22:05:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|0
1629238200000|2021-08-17 22:10:00|13366.1|13362.1|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|0
1629238800000|2021-08-17 22:20:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|1
1629239100000|2021-08-17 22:25:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13367.6|13363.6|0
1629239400000|2021-08-17 22:30:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|1
1629240300000|2021-08-17 22:45:00|13368.4|13364.4|13369.2|13365.2|13369.2|13365.2|13368.4|13364.4|0
1629240600000|2021-08-17 22:50:00|||||||||1
1629241800000|2021-08-17 23:10:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|0
1629242100000|2021-08-17 23:15:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.8|13362.8|0
1629243000000|2021-08-17 23:30:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13367.6|13363.6|1
1629243900000|2021-08-17 23:45:00|13370|13366|13369.2|13365.2|13370|13366|13369.2|13365.2|0
1629244200000|2021-08-17 23:50:00|13370|13366|13369.2|13365.2|13370|13366|13369.2|13365.2|0
1629244500000|2021-08-17 23:55:00|13370|13366|13370|13366|13370|13366|13370|13366|0
1629244800000|2021-08-18 00:00:00|13370.8|13366.8|13370|13366|13371.5|13367.5|13367.6|13363.6|21
1629245100000|2021-08-18 00:05:00|13369.2|13365.2|13367.6|13363.6|13370|13366|13367.6|13363.6|16
1629245400000|2021-08-18 00:10:00|13368.4|13364.4|13370.8|13366.8|13370.8|13366.8|13367.6|13363.6|16
1629245700000|2021-08-18 00:15:00|13370|13366|13372.3|13368.3|13373.1|13369.1|13370|13366|16
1629246000000|2021-08-18 00:20:00|13373.1|13369.1|13372.3|13368.3|13373.1|13369.1|13372.3|13368.3|33
1629246300000|2021-08-18 00:25:00|13371.5|13367.5|13371.5|13367.5|13372.3|13368.3|13371.5|13367.5|16
1629246600000|2021-08-18 00:30:00|13372.3|13368.3|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|33
1629246900000|2021-08-18 00:35:00|||||||||17
1629247200000|2021-08-18 00:40:00|13372.3|13368.3|13371.5|13367.5|13372.3|13368.3|13371.5|13367.5|17
1629247500000|2021-08-18 00:45:00|||||||||30
1629247800000|2021-08-18 00:50:00|13370.8|13366.8|13369.2|13365.2|13370.8|13366.8|13369.2|13365.2|25
1629248100000|2021-08-18 00:55:00|13370|13366|13370|13366|13370|13366|13369.2|13365.2|34
1629248400000|2021-08-18 01:00:00|13369.2|13365.2|13369.2|13365.2|13371.5|13367.5|13369.2|13365.2|33
1629248700000|2021-08-18 01:05:00|13370|13366|13370.8|13366.8|13372.3|13368.3|13370|13366|0
1629249000000|2021-08-18 01:10:00|13370|13366|13370.8|13366.8|13371.5|13367.5|13370|13366|0
1629249300000|2021-08-18 01:15:00|13370|13366|13367.6|13363.6|13370|13366|13366.8|13362.8|7
1629249600000|2021-08-18 01:20:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1
1629249900000|2021-08-18 01:25:00|||||||||1
1629250500000|2021-08-18 01:35:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|17
1629250800000|2021-08-18 01:40:00|13368.4|13364.4|13367.6|13363.6|13369.2|13365.2|13367.6|13363.6|1
1629251100000|2021-08-18 01:45:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629251400000|2021-08-18 01:50:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629251700000|2021-08-18 01:55:00|13366.8|13362.8|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|1
1629252000000|2021-08-18 02:00:00|13368.4|13364.4|13366.8|13362.8|13374.7|13370.7|13366.8|13362.8|5
1629252300000|2021-08-18 02:05:00|13366.1|13362.1|13367.6|13363.6|13367.6|13363.6|13366.1|13362.1|5
1629252600000|2021-08-18 02:10:00|13366.8|13362.8|13366.1|13362.1|13367.6|13363.6|13366.1|13362.1|0
1629252900000|2021-08-18 02:15:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|6
1629253200000|2021-08-18 02:20:00|13362.9|13358.9|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|5
1629253500000|2021-08-18 02:25:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629254100000|2021-08-18 02:35:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|1
1629254400000|2021-08-18 02:40:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|0
1629254700000|2021-08-18 02:45:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|200
1629255000000|2021-08-18 02:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1495
1629255900000|2021-08-18 03:05:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2
1629256200000|2021-08-18 03:10:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13362.2|13358.2|201
1629256500000|2021-08-18 03:15:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13362.2|13358.2|801
1629256800000|2021-08-18 03:20:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|0
1629257700000|2021-08-18 03:35:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.2|13358.2|2000
1629258000000|2021-08-18 03:40:00|13362.2|13358.2|13362.2|13358.2|13362.9|13358.9|13362.2|13358.2|0
1629258300000|2021-08-18 03:45:00|13361.4|13357.4|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|9503
1629258600000|2021-08-18 03:50:00|13361.4|13357.4|13359.8|13355.8|13361.4|13357.4|13359|13355|41
1629258900000|2021-08-18 03:55:00|13359|13355|13359.8|13355.8|13359.8|13355.8|13359|13355|0
1629259200000|2021-08-18 04:00:00|13359|13355|13359.8|13355.8|13359.8|13355.8|13359|13355|300
1629259500000|2021-08-18 04:05:00|13359|13355|13359|13355|13359|13355|13359|13355|1
1629259800000|2021-08-18 04:10:00|13358.3|13354.3|13357.5|13353.5|13358.3|13354.3|13357.5|13353.5|81
1629260100000|2021-08-18 04:15:00|13355.9|13351.9|13356.7|13352.7|13356.7|13352.7|13355.9|13351.9|5
1629260400000|2021-08-18 04:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|0
1629260700000|2021-08-18 04:25:00|13356.7|13352.7|13355.9|13351.9|13356.7|13352.7|13355.9|13351.9|1
1629261000000|2021-08-18 04:30:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|1
1629261300000|2021-08-18 04:35:00|||||||||555
1629262500000|2021-08-18 04:55:00|13355.9|13351.9|13356.7|13352.7|13356.7|13352.7|13355.9|13351.9|0
1629262800000|2021-08-18 05:00:00|13355.9|13351.9|13355.9|13351.9|13356.7|13352.7|13355.9|13351.9|0
1629263100000|2021-08-18 05:05:00|13356.7|13352.7|13354.3|13350.3|13356.7|13352.7|13354.3|13350.3|5
1629263400000|2021-08-18 05:10:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|0
1629263700000|2021-08-18 05:15:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13353.6|13349.6|24
1629264000000|2021-08-18 05:20:00|13353.6|13349.6|13353.6|13349.6|13354.3|13350.3|13352.8|13348.8|15
1629264300000|2021-08-18 05:25:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|0
1629264600000|2021-08-18 05:30:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|5
1629265200000|2021-08-18 05:40:00|13355.9|13351.9|13355.1|13351.1|13355.9|13351.9|13355.1|13351.1|4356
1629265500000|2021-08-18 05:45:00|13355.9|13351.9|13355.1|13351.1|13355.9|13351.9|13355.1|13351.1|1000
1629265800000|2021-08-18 05:50:00|13355.9|13351.9|13356.7|13352.7|13357.5|13353.5|13355.1|13351.1|3
1629266100000|2021-08-18 05:55:00|13355.9|13351.9|13355.1|13351.1|13356.7|13352.7|13355.1|13351.1|0
1629266400000|2021-08-18 06:00:00|13355.9|13351.9|13359|13355|13359|13355|13355.1|13351.1|1
1629266700000|2021-08-18 06:05:00|13358.3|13354.3|13358.3|13354.3|13359|13355|13356.7|13352.7|1
1629267000000|2021-08-18 06:10:00|13359|13355|13358.3|13354.3|13359.8|13355.8|13357.5|13353.5|89
1629267300000|2021-08-18 06:15:00|13359|13355|13361.4|13357.4|13361.4|13357.4|13359|13355|1
1629267600000|2021-08-18 06:20:00|13360.6|13356.6|13359.8|13355.8|13361.4|13357.4|13359|13355|1
1629267900000|2021-08-18 06:25:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|0
1629268200000|2021-08-18 06:30:00|13361.4|13357.4|13363.7|13359.7|13364.5|13360.5|13360.6|13356.6|0
1629268500000|2021-08-18 06:35:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13361.4|13357.4|1
1629268800000|2021-08-18 06:40:00|13362.9|13358.9|13361.4|13357.4|13362.9|13358.9|13361.4|13357.4|0
1629269100000|2021-08-18 06:45:00|13362.2|13358.2|13362.9|13358.9|13362.9|13358.9|13361.4|13357.4|0
1629269400000|2021-08-18 06:50:00|13363.7|13359.7|13361.4|13357.4|13363.7|13359.7|13361.4|13357.4|5
1629269700000|2021-08-18 06:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|0
1629270000000|2021-08-18 07:00:00|13362.9|13358.9|13362.9|13358.9|13364.5|13360.5|13361.4|13357.4|3
1629270300000|2021-08-18 07:05:00|13362.2|13358.2|13362.9|13358.9|13363.7|13359.7|13362.2|13358.2|1
1629270600000|2021-08-18 07:10:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|0
1629270900000|2021-08-18 07:15:00|13366.8|13362.8|13367.6|13363.6|13368.4|13364.4|13364.5|13360.5|557
1629271200000|2021-08-18 07:20:00|13366.8|13362.8|13367.6|13363.6|13369.2|13365.2|13366.8|13362.8|1
1629271500000|2021-08-18 07:25:00|13368.4|13364.4|13370|13366|13371.5|13367.5|13367.6|13363.6|6
1629271800000|2021-08-18 07:30:00|13370.8|13366.8|13370.8|13366.8|13371.5|13367.5|13370|13366|0
1629272100000|2021-08-18 07:35:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|0
1629272400000|2021-08-18 07:40:00|13369.2|13365.2|13370|13366|13370.8|13366.8|13369.2|13365.2|5
1629272700000|2021-08-18 07:45:00|13370.8|13366.8|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|0
1629273000000|2021-08-18 07:50:00|13369.2|13365.2|13366.8|13362.8|13369.2|13365.2|13365.3|13361.3|1
1629273300000|2021-08-18 07:55:00|13366.1|13362.1|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|0
1629273600000|2021-08-18 08:00:00|13364.5|13360.5|13359|13355|13364.5|13360.5|13359|13355|770
1629273900000|2021-08-18 08:05:00|13358.3|13354.3|13356.7|13352.7|13358.3|13354.3|13356.7|13352.7|10
1629274200000|2021-08-18 08:10:00|13355.9|13351.9|13358.3|13354.3|13358.3|13354.3|13355.9|13351.9|2
1629274500000|2021-08-18 08:15:00|13359|13355|13359|13355|13360.6|13356.6|13358.3|13354.3|3
1629274800000|2021-08-18 08:20:00|13359.8|13355.8|13361.4|13357.4|13361.4|13357.4|13359|13355|15
1629275100000|2021-08-18 08:25:00|13360.6|13356.6|13362.9|13358.9|13363.7|13359.7|13360.6|13356.6|134
1629275400000|2021-08-18 08:30:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.2|13358.2|47
1629275700000|2021-08-18 08:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|24
1629276000000|2021-08-18 08:40:00|13364.5|13360.5|13366.8|13362.8|13368.4|13364.4|13363.7|13359.7|1
1629276300000|2021-08-18 08:45:00|13367.6|13363.6|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|3
1629276600000|2021-08-18 08:50:00|13366.1|13362.1|13366.8|13362.8|13367.6|13363.6|13365.3|13361.3|1
1629276900000|2021-08-18 08:55:00|13366.1|13362.1|13363.7|13359.7|13366.1|13362.1|13363.7|13359.7|485
1629277200000|2021-08-18 09:00:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|3
1629277500000|2021-08-18 09:05:00|13364.5|13360.5|13365.3|13361.3|13367.6|13363.6|13363.7|13359.7|23
1629277800000|2021-08-18 09:10:00|13366.1|13362.1|13363.7|13359.7|13366.1|13362.1|13363.7|13359.7|48
1629278100000|2021-08-18 09:15:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2
1629278400000|2021-08-18 09:20:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13363.7|13359.7|2
1629278700000|2021-08-18 09:25:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1
1629279000000|2021-08-18 09:30:00|13366.1|13362.1|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|4
1629279300000|2021-08-18 09:35:00|13367.6|13363.6|13366.1|13362.1|13367.6|13363.6|13365.3|13361.3|0
1629279600000|2021-08-18 09:40:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|14
1629279900000|2021-08-18 09:45:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|0
1629280200000|2021-08-18 09:50:00|13366.1|13362.1|13366.8|13362.8|13368.4|13364.4|13366.1|13362.1|4
1629280500000|2021-08-18 09:55:00|13367.6|13363.6|13365.3|13361.3|13367.6|13363.6|13364.5|13360.5|5
1629280800000|2021-08-18 10:00:00|13366.1|13362.1|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|6
1629281100000|2021-08-18 10:05:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13364.5|13360.5|11
1629281700000|2021-08-18 10:15:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|0
1629282000000|2021-08-18 10:20:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.1|13362.1|1
1629282300000|2021-08-18 10:25:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|18
1629282600000|2021-08-18 10:30:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.1|13362.1|2
1629282900000|2021-08-18 10:35:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|4
1629283200000|2021-08-18 10:40:00|13366.1|13362.1|13362.2|13358.2|13366.1|13362.1|13362.2|13358.2|839
1629283500000|2021-08-18 10:45:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|36
1629283800000|2021-08-18 10:50:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13359|13355|0
1629284100000|2021-08-18 10:55:00|13359.8|13355.8|13355.9|13351.9|13359.8|13355.8|13355.9|13351.9|31
1629284400000|2021-08-18 11:00:00|13354.3|13350.3|13355.9|13351.9|13356.7|13352.7|13354.3|13350.3|74
1629284700000|2021-08-18 11:05:00|13356.7|13352.7|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|65
1629285000000|2021-08-18 11:10:00|13358.3|13354.3|13359|13355|13359.8|13355.8|13358.3|13354.3|1040
1629285300000|2021-08-18 11:15:00|13359.8|13355.8|13359.8|13355.8|13360.6|13356.6|13358.3|13354.3|9
1629285600000|2021-08-18 11:20:00|13360.6|13356.6|13359.8|13355.8|13360.6|13356.6|13359|13355|0
1629285900000|2021-08-18 11:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|0
1629286200000|2021-08-18 11:30:00|13358.3|13354.3|13359|13355|13359|13355|13357.5|13353.5|11
1629286500000|2021-08-18 11:35:00|13358.3|13354.3|13359|13355|13359|13355|13358.3|13354.3|0
1629286800000|2021-08-18 11:40:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13357.5|13353.5|2
1629287100000|2021-08-18 11:45:00|13356.7|13352.7|13355.1|13351.1|13356.7|13352.7|13355.1|13351.1|1
1629287400000|2021-08-18 11:50:00|13354.3|13350.3|13355.1|13351.1|13355.1|13351.1|13354.3|13350.3|1
1629287700000|2021-08-18 11:55:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|7
1629288000000|2021-08-18 12:00:00|13356.7|13352.7|13355.1|13351.1|13356.7|13352.7|13354.3|13350.3|1
1629288300000|2021-08-18 12:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|24
1629288600000|2021-08-18 12:10:00|13358.3|13354.3|13362.9|13358.9|13363.7|13359.7|13357.5|13353.5|1850
1629288900000|2021-08-18 12:15:00|13363.7|13359.7|13359|13355|13365.3|13361.3|13359|13355|109
1629289200000|2021-08-18 12:20:00|13359.8|13355.8|13365.3|13361.3|13370|13366|13359|13355|24
1629289500000|2021-08-18 12:25:00|13366.1|13362.1|13363.7|13359.7|13366.1|13362.1|13361.4|13357.4|7
1629289800000|2021-08-18 12:30:00|13362.9|13358.9|13362.9|13358.9|13363.7|13359.7|13359|13355|35
1629290100000|2021-08-18 12:35:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|82
1629290400000|2021-08-18 12:40:00|13361.4|13357.4|13358.3|13354.3|13362.9|13358.9|13355.9|13351.9|78
1629290700000|2021-08-18 12:45:00|13357.5|13353.5|13359|13355|13359|13355|13355.9|13351.9|33
1629291000000|2021-08-18 12:50:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13357.5|13353.5|60
1629291300000|2021-08-18 12:55:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|142
1629291600000|2021-08-18 13:00:00|13357.5|13353.5|13359|13355|13359.8|13355.8|13355.9|13351.9|428
1629291900000|2021-08-18 13:05:00|13358.3|13354.3|13357.5|13353.5|13359.8|13355.8|13357.5|13353.5|11
1629292200000|2021-08-18 13:10:00|13358.3|13354.3|13359|13355|13359|13355|13357.5|13353.5|25
1629292500000|2021-08-18 13:15:00|13358.3|13354.3|13359.8|13355.8|13360.6|13356.6|13357.5|13353.5|0
1629292800000|2021-08-18 13:20:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|142
1629293100000|2021-08-18 13:25:00|13359.8|13355.8|13362.2|13358.2|13362.9|13358.9|13359|13355|19
1629293400000|2021-08-18 13:30:00|13362.9|13358.9|13362.2|13358.2|13366.8|13362.8|13360.6|13356.6|9
1629293700000|2021-08-18 13:35:00|13361.4|13357.4|13363.7|13359.7|13363.7|13359.7|13359|13355|21
1629294000000|2021-08-18 13:40:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2
1629294300000|2021-08-18 13:45:00|13360.6|13356.6|13361.4|13357.4|13363.7|13359.7|13360.6|13356.6|56
1629294600000|2021-08-18 13:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|5
1629294900000|2021-08-18 13:55:00|13360.6|13356.6|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|42
1629295200000|2021-08-18 14:00:00|13359.8|13355.8|13363.7|13359.7|13365.3|13361.3|13359|13355|22
1629295500000|2021-08-18 14:05:00|13362.9|13358.9|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|84
1629295800000|2021-08-18 14:10:00|13364.5|13360.5|13366.1|13362.1|13366.8|13362.8|13363.7|13359.7|113
1629296100000|2021-08-18 14:15:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|0
1629296400000|2021-08-18 14:20:00|13366.1|13362.1|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|23
1629296700000|2021-08-18 14:25:00|13366.1|13362.1|13362.2|13358.2|13366.8|13362.8|13360.6|13356.6|20
1629297000000|2021-08-18 14:30:00|13362.9|13358.9|13359|13355|13363.7|13359.7|13359|13355|285
1629297300000|2021-08-18 14:35:00|13357.5|13353.5|13356.7|13352.7|13359|13355|13356.7|13352.7|242
1629297600000|2021-08-18 14:40:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|126
1629297900000|2021-08-18 14:45:00|13358.3|13354.3|13355.9|13351.9|13358.3|13354.3|13355.9|13351.9|81
1629298200000|2021-08-18 14:50:00|13356.7|13352.7|13357.5|13353.5|13359|13355|13355.9|13351.9|111
1629298500000|2021-08-18 14:55:00|13359|13355|13356.7|13352.7|13359|13355|13355.9|13351.9|53
1629298800000|2021-08-18 15:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|269
1629299100000|2021-08-18 15:05:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13352.8|13348.8|1519
1629299400000|2021-08-18 15:10:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|332
1629299700000|2021-08-18 15:15:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|52
1629300000000|2021-08-18 15:20:00|13353.6|13349.6|13355.9|13351.9|13355.9|13351.9|13351.2|13347.2|55
1629300300000|2021-08-18 15:25:00|13355.1|13351.1|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|12
1629300600000|2021-08-18 15:30:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|9
1629300900000|2021-08-18 15:35:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|24
1629301200000|2021-08-18 15:40:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13355.1|13351.1|4
1629301500000|2021-08-18 15:45:00|13356.7|13352.7|13359|13355|13359.8|13355.8|13355.9|13351.9|830
1629301800000|2021-08-18 15:50:00|13359.8|13355.8|13361.4|13357.4|13361.4|13357.4|13359|13355|115
1629302100000|2021-08-18 15:55:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|131
1629302400000|2021-08-18 16:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|41
1629302700000|2021-08-18 16:05:00|13358.3|13354.3|13356.7|13352.7|13359|13355|13355.9|13351.9|28
1629303000000|2021-08-18 16:10:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|28
1629303300000|2021-08-18 16:15:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|97
1629303600000|2021-08-18 16:20:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|61
1629303900000|2021-08-18 16:25:00|13352|13348|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|431
1629304200000|2021-08-18 16:30:00|13352|13348|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|76
1629304500000|2021-08-18 16:35:00|13352|13348|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|4
1629304800000|2021-08-18 16:40:00|13350.4|13346.4|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|591
1629305100000|2021-08-18 16:45:00|13352|13348|13348.9|13344.9|13352.8|13348.8|13348.1|13344.1|1388
1629305400000|2021-08-18 16:50:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13345.8|13341.8|159
1629305700000|2021-08-18 16:55:00|13348.1|13344.1|13350.4|13346.4|13350.4|13346.4|13348.1|13344.1|90
1629306000000|2021-08-18 17:00:00|13351.2|13347.2|13351.2|13347.2|13353.6|13349.6|13348.1|13344.1|134
1629306300000|2021-08-18 17:05:00|13350.4|13346.4|13348.1|13344.1|13350.4|13346.4|13347.3|13343.3|51
1629306600000|2021-08-18 17:10:00|13348.9|13344.9|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|88
1629306900000|2021-08-18 17:15:00|13345.8|13341.8|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|142
1629307200000|2021-08-18 17:20:00|13341.8|13337.8|13342.6|13338.6|13345|13341|13341.8|13337.8|169
1629307500000|2021-08-18 17:25:00|13343.4|13339.4|13335.6|13331.6|13343.4|13339.4|13335.6|13331.6|282
1629307800000|2021-08-18 17:30:00|13337.2|13333.2|13336.4|13332.4|13337.2|13333.2|13335.6|13331.6|146
1629308100000|2021-08-18 17:35:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|52
1629308400000|2021-08-18 17:40:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|5
1629308700000|2021-08-18 17:45:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|0
1629309000000|2021-08-18 17:50:00|13341.1|13337.1|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|125
1629309300000|2021-08-18 17:55:00|13341.1|13337.1|13337.2|13333.2|13341.1|13337.1|13333.3|13329.3|22
1629309600000|2021-08-18 18:00:00|13337.9|13333.9|13354.3|13350.3|13355.9|13351.9|13334|13330|1333
1629309900000|2021-08-18 18:05:00|13355.1|13351.1|13354.3|13350.3|13366.8|13362.8|13348.9|13344.9|764
1629310200000|2021-08-18 18:10:00|13353.6|13349.6|13354.3|13350.3|13355.9|13351.9|13346.5|13342.5|366
1629310500000|2021-08-18 18:15:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13348.9|13344.9|53
1629310800000|2021-08-18 18:20:00|13353.6|13349.6|13359|13355|13359|13355|13348.1|13344.1|128
1629311100000|2021-08-18 18:25:00|13358.3|13354.3|13365.3|13361.3|13365.3|13361.3|13357.5|13353.5|67
1629311400000|2021-08-18 18:30:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|65
1629311700000|2021-08-18 18:35:00|13365.3|13361.3|13361.4|13357.4|13366.8|13362.8|13361.4|13357.4|64
1629312000000|2021-08-18 18:40:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|30
1629312300000|2021-08-18 18:45:00|13361.4|13357.4|13359|13355|13362.2|13358.2|13357.5|13353.5|30
1629312600000|2021-08-18 18:50:00|13359.8|13355.8|13359|13355|13362.2|13358.2|13357.5|13353.5|130
1629312900000|2021-08-18 18:55:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13355.9|13351.9|232
1629313200000|2021-08-18 19:00:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|57
1629313500000|2021-08-18 19:05:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|21
1629313800000|2021-08-18 19:10:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13360.6|13356.6|41
1629314100000|2021-08-18 19:15:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|18
1629314400000|2021-08-18 19:20:00|13361.4|13357.4|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|9
1629314700000|2021-08-18 19:25:00|13360.6|13356.6|13358.3|13354.3|13360.6|13356.6|13357.5|13353.5|58
1629315000000|2021-08-18 19:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|89
1629315300000|2021-08-18 19:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|84
1629315600000|2021-08-18 19:40:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|79
1629315900000|2021-08-18 19:45:00|13352.8|13348.8|13352|13348|13354.3|13350.3|13349.7|13345.7|202
1629316200000|2021-08-18 19:50:00|13352.8|13348.8|13353.6|13349.6|13354.3|13350.3|13351.2|13347.2|344
1629316500000|2021-08-18 19:55:00|13352.8|13348.8|13357.5|13353.5|13358.3|13354.3|13352.8|13348.8|745
1629316800000|2021-08-18 20:00:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|6
1629317100000|2021-08-18 20:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|124
1629317400000|2021-08-18 20:10:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|22
1629317700000|2021-08-18 20:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|115
1629318000000|2021-08-18 20:20:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|0
1629318300000|2021-08-18 20:25:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|135
1629318600000|2021-08-18 20:30:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.1|13362.1|23
1629318900000|2021-08-18 20:35:00|13367.6|13363.6|13369.2|13365.2|13370|13366|13367.6|13363.6|0
1629319200000|2021-08-18 20:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|0
1629319500000|2021-08-18 20:45:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|16
1629319800000|2021-08-18 20:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|4
1629320100000|2021-08-18 20:55:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.1|13362.1|10
1629324000000|2021-08-18 22:00:00|13364.5|13360.5|13364.5|13360.5|13366.1|13362.1|13362.2|13358.2|5
1629324300000|2021-08-18 22:05:00|13365.3|13361.3|13364.5|13360.5|13366.1|13362.1|13362.9|13358.9|8
1629324600000|2021-08-18 22:10:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13363.7|13359.7|3
1629324900000|2021-08-18 22:15:00|13365.3|13361.3|13364.5|13360.5|13366.1|13362.1|13364.5|13360.5|28
1629325800000|2021-08-18 22:30:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|0
1629326100000|2021-08-18 22:35:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|0
1629326400000|2021-08-18 22:40:00|||||||||1
1629326700000|2021-08-18 22:45:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629327000000|2021-08-18 22:50:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629327600000|2021-08-18 23:00:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|0
1629327900000|2021-08-18 23:05:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|20
1629328500000|2021-08-18 23:15:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|0
1629328800000|2021-08-18 23:20:00|13365.3|13361.3|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|15
1629329400000|2021-08-18 23:30:00|13366.8|13362.8|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|0
1629329700000|2021-08-18 23:35:00|13366.8|13362.8|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|0
1629330000000|2021-08-18 23:40:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13363.7|13359.7|38
1629330300000|2021-08-18 23:45:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|0
1629330600000|2021-08-18 23:50:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|0
1629331200000|2021-08-19 00:00:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|4
1629331500000|2021-08-19 00:05:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|0
1629331800000|2021-08-19 00:10:00|13362.2|13358.2|13362.9|13358.9|13363.7|13359.7|13362.2|13358.2|2
1629332100000|2021-08-19 00:15:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|1
1629332400000|2021-08-19 00:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|0
1629332700000|2021-08-19 00:25:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13364.5|13360.5|1
1629333000000|2021-08-19 00:30:00|13366.8|13362.8|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|24
1629333300000|2021-08-19 00:35:00|13368.4|13364.4|13370.8|13366.8|13370.8|13366.8|13368.4|13364.4|30
1629333600000|2021-08-19 00:40:00|||||||||345
1629333900000|2021-08-19 00:45:00|13370|13366|13368.4|13364.4|13370|13366|13367.6|13363.6|0
1629334200000|2021-08-19 00:50:00|13369.2|13365.2|13369.2|13365.2|13370|13366|13368.4|13364.4|101
1629334500000|2021-08-19 00:55:00|13368.4|13364.4|13369.2|13365.2|13369.2|13365.2|13368.4|13364.4|0
1629334800000|2021-08-19 01:00:00|13370|13366|13364.5|13360.5|13370.8|13366.8|13362.2|13358.2|1
1629335100000|2021-08-19 01:05:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.2|13358.2|23
1629335400000|2021-08-19 01:10:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|0
1629335700000|2021-08-19 01:15:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13362.9|13358.9|5
1629336600000|2021-08-19 01:30:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|2
1629336900000|2021-08-19 01:35:00|13362.2|13358.2|13363.7|13359.7|13364.5|13360.5|13361.4|13357.4|2
1629337200000|2021-08-19 01:40:00|13364.5|13360.5|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629337500000|2021-08-19 01:45:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|2
1629337800000|2021-08-19 01:50:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|0
1629338100000|2021-08-19 01:55:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629338400000|2021-08-19 02:00:00|13365.3|13361.3|13367.6|13363.6|13368.4|13364.4|13365.3|13361.3|0
1629338700000|2021-08-19 02:05:00|13366.8|13362.8|13366.1|13362.1|13367.6|13363.6|13366.1|13362.1|0
1629339000000|2021-08-19 02:10:00|13366.8|13362.8|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|4
1629339300000|2021-08-19 02:15:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|43
1629339600000|2021-08-19 02:20:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13364.5|13360.5|0
1629339900000|2021-08-19 02:25:00|||||||||1
1629340200000|2021-08-19 02:30:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|0
1629340800000|2021-08-19 02:40:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|4
1629341100000|2021-08-19 02:45:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|0
1629342300000|2021-08-19 03:05:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|8
1629342600000|2021-08-19 03:10:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|5
1629343200000|2021-08-19 03:20:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1
1629343800000|2021-08-19 03:30:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.2|13358.2|0
1629344100000|2021-08-19 03:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.9|13358.9|0
1629344400000|2021-08-19 03:40:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|4
1629344700000|2021-08-19 03:45:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|0
1629345000000|2021-08-19 03:50:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|1
1629345300000|2021-08-19 03:55:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|37
1629345600000|2021-08-19 04:00:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|0
1629345900000|2021-08-19 04:05:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|1
1629346200000|2021-08-19 04:10:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|0
1629346800000|2021-08-19 04:20:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|0
1629347100000|2021-08-19 04:25:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|0
1629347400000|2021-08-19 04:30:00|13364.5|13360.5|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|3
1629347700000|2021-08-19 04:35:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|0
1629348000000|2021-08-19 04:40:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|0
1629348300000|2021-08-19 04:45:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|0
1629348600000|2021-08-19 04:50:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|2
1629348900000|2021-08-19 04:55:00|13366.8|13362.8|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|0
1629349200000|2021-08-19 05:00:00|13368.4|13364.4|13369.2|13365.2|13369.2|13365.2|13368.4|13364.4|105
1629349500000|2021-08-19 05:05:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629349800000|2021-08-19 05:10:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|0
1629350100000|2021-08-19 05:15:00|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|0
1629350400000|2021-08-19 05:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2
1629351000000|2021-08-19 05:30:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.1|13362.1|4
1629351300000|2021-08-19 05:35:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|3
1629351600000|2021-08-19 05:40:00|13367.6|13363.6|13368.4|13364.4|13368.4|13364.4|13367.6|13363.6|1
1629351900000|2021-08-19 05:45:00|13370|13366|13370.8|13366.8|13372.3|13368.3|13370|13366|56
1629352200000|2021-08-19 05:50:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|276
1629352500000|2021-08-19 05:55:00|13373.9|13369.9|13375.4|13371.4|13376.2|13372.2|13373.9|13369.9|142
1629352800000|2021-08-19 06:00:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13373.9|13369.9|94
1629353100000|2021-08-19 06:05:00|13375.4|13371.4|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|30
1629353400000|2021-08-19 06:10:00|13377|13373|13374.7|13370.7|13377.8|13373.8|13373.1|13369.1|2
1629353700000|2021-08-19 06:15:00|13375.4|13371.4|13375.4|13371.4|13377.8|13373.8|13374.7|13370.7|55
1629354000000|2021-08-19 06:20:00|13376.2|13372.2|13377|13373|13377.8|13373.8|13375.4|13371.4|9
1629354300000|2021-08-19 06:25:00|13377.8|13373.8|13381.7|13377.7|13381.7|13377.7|13377|13373|204
1629354600000|2021-08-19 06:30:00|13380.9|13376.9|13381.7|13377.7|13383.3|13379.3|13380.9|13376.9|75
1629354900000|2021-08-19 06:35:00|13382.5|13378.5|13380.9|13376.9|13384.8|13380.8|13380.9|13376.9|3
1629355200000|2021-08-19 06:40:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.1|13376.1|53
1629355500000|2021-08-19 06:45:00|13381.7|13377.7|13383.3|13379.3|13384|13380|13380.9|13376.9|22
1629355800000|2021-08-19 06:50:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.1|13376.1|164
1629356100000|2021-08-19 06:55:00|13381.7|13377.7|13387.2|13383.2|13387.9|13383.9|13381.7|13377.7|95
1629356400000|2021-08-19 07:00:00|13386.4|13382.4|13387.2|13383.2|13388.7|13384.7|13384|13380|22
1629356700000|2021-08-19 07:05:00|13386.4|13382.4|13386.4|13382.4|13388.7|13384.7|13384.8|13380.8|152
1629357000000|2021-08-19 07:10:00|13387.2|13383.2|13385.6|13381.6|13390.3|13386.3|13384.8|13380.8|71
1629357300000|2021-08-19 07:15:00|13386.4|13382.4|13387.2|13383.2|13390.3|13386.3|13385.6|13381.6|5
1629357600000|2021-08-19 07:20:00|13387.9|13383.9|13384|13380|13387.9|13383.9|13384|13380|112
1629357900000|2021-08-19 07:25:00|13384.8|13380.8|13383.3|13379.3|13387.2|13383.2|13382.5|13378.5|0
1629358200000|2021-08-19 07:30:00|13382.5|13378.5|13386.4|13382.4|13387.2|13383.2|13382.5|13378.5|4
1629358500000|2021-08-19 07:35:00|13385.6|13381.6|13386.4|13382.4|13387.2|13383.2|13384|13380|0
1629358800000|2021-08-19 07:40:00|13387.2|13383.2|13387.2|13383.2|13391.8|13387.8|13386.4|13382.4|17
1629359100000|2021-08-19 07:45:00|13387.9|13383.9|13384|13380|13388.7|13384.7|13382.5|13378.5|511
1629359400000|2021-08-19 07:50:00|13383.3|13379.3|13384.8|13380.8|13387.2|13383.2|13382.5|13378.5|53
1629359700000|2021-08-19 07:55:00|13385.6|13381.6|13384|13380|13387.2|13383.2|13384|13380|52
1629360000000|2021-08-19 08:00:00|13384.8|13380.8|13387.2|13383.2|13387.2|13383.2|13384|13380|25
1629360300000|2021-08-19 08:05:00|13387.9|13383.9|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|173
1629360600000|2021-08-19 08:10:00|13385.6|13381.6|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|9
1629360900000|2021-08-19 08:15:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|91
1629361200000|2021-08-19 08:20:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|46
1629361500000|2021-08-19 08:25:00|13387.9|13383.9|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|69
1629361800000|2021-08-19 08:30:00|13389.5|13385.5|13390.3|13386.3|13392.6|13388.6|13388.7|13384.7|80
1629362100000|2021-08-19 08:35:00|13391.8|13387.8|13391.1|13387.1|13395|13391|13391.1|13387.1|58
1629362400000|2021-08-19 08:40:00|13390.3|13386.3|13389.5|13385.5|13391.8|13387.8|13388.7|13384.7|24
1629362700000|2021-08-19 08:45:00|13390.3|13386.3|13391.1|13387.1|13391.8|13387.8|13389.5|13385.5|19
1629363000000|2021-08-19 08:50:00|13391.8|13387.8|13391.1|13387.1|13391.8|13387.8|13390.3|13386.3|0
1629363300000|2021-08-19 08:55:00|13390.3|13386.3|13393.4|13389.4|13394.2|13390.2|13390.3|13386.3|42
1629363600000|2021-08-19 09:00:00|13394.2|13390.2|13395.8|13391.8|13396.5|13392.5|13393.4|13389.4|9
1629363900000|2021-08-19 09:05:00|13395|13391|13395.8|13391.8|13396.5|13392.5|13395|13391|151
1629364200000|2021-08-19 09:10:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|1
1629364500000|2021-08-19 09:15:00|13395.8|13391.8|13393.4|13389.4|13395.8|13391.8|13393.4|13389.4|44
1629364800000|2021-08-19 09:20:00|13394.2|13390.2|13391.8|13387.8|13394.2|13390.2|13390.3|13386.3|18
1629365100000|2021-08-19 09:25:00|13392.6|13388.6|13392.6|13388.6|13393.4|13389.4|13391.1|13387.1|16
1629365400000|2021-08-19 09:30:00|13393.4|13389.4|13387.2|13383.2|13393.4|13389.4|13387.2|13383.2|8
1629365700000|2021-08-19 09:35:00|13387.9|13383.9|13385.6|13381.6|13387.9|13383.9|13385.6|13381.6|21
1629366000000|2021-08-19 09:40:00|13384.8|13380.8|13384.8|13380.8|13385.6|13381.6|13384|13380|11
1629366300000|2021-08-19 09:45:00|13385.6|13381.6|13387.2|13383.2|13388.7|13384.7|13385.6|13381.6|12
1629366600000|2021-08-19 09:50:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|5
1629366900000|2021-08-19 09:55:00|13386.4|13382.4|13388.7|13384.7|13388.7|13384.7|13385.6|13381.6|6
1629367200000|2021-08-19 10:00:00|13387.9|13383.9|13388.7|13384.7|13389.5|13385.5|13387.2|13383.2|21
1629367500000|2021-08-19 10:05:00|13387.9|13383.9|13387.2|13383.2|13387.9|13383.9|13385.6|13381.6|116
1629367800000|2021-08-19 10:10:00|13386.4|13382.4|13385.6|13381.6|13386.4|13382.4|13385.6|13381.6|23
1629368100000|2021-08-19 10:15:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13386.4|13382.4|198
1629368400000|2021-08-19 10:20:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|2509
1629368700000|2021-08-19 10:25:00|13389.5|13385.5|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|2
1629369000000|2021-08-19 10:30:00|13389.5|13385.5|13388.7|13384.7|13389.5|13385.5|13387.2|13383.2|8
1629369300000|2021-08-19 10:35:00|13389.5|13385.5|13390.3|13386.3|13391.8|13387.8|13389.5|13385.5|12
1629369600000|2021-08-19 10:40:00|13391.1|13387.1|13391.8|13387.8|13393.4|13389.4|13390.3|13386.3|164
1629369900000|2021-08-19 10:45:00|13391.1|13387.1|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|17
1629370200000|2021-08-19 10:50:00|13391.1|13387.1|13391.8|13387.8|13393.4|13389.4|13390.3|13386.3|107
1629370500000|2021-08-19 10:55:00|13392.6|13388.6|13390.3|13386.3|13392.6|13388.6|13390.3|13386.3|13
1629370800000|2021-08-19 11:00:00|13391.1|13387.1|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|17
1629371100000|2021-08-19 11:05:00|13389.5|13385.5|13390.3|13386.3|13391.1|13387.1|13388.7|13384.7|17
1629371400000|2021-08-19 11:10:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|5
1629371700000|2021-08-19 11:15:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|15
1629372000000|2021-08-19 11:20:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|32
1629372300000|2021-08-19 11:25:00|13389.5|13385.5|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|16
1629372600000|2021-08-19 11:30:00|13389.5|13385.5|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|0
1629372900000|2021-08-19 11:35:00|13389.5|13385.5|13390.3|13386.3|13391.8|13387.8|13389.5|13385.5|6
1629373200000|2021-08-19 11:40:00|13389.5|13385.5|13391.8|13387.8|13391.8|13387.8|13388.7|13384.7|16
1629373500000|2021-08-19 11:45:00|13391.1|13387.1|13391.8|13387.8|13391.8|13387.8|13388.7|13384.7|21
1629373800000|2021-08-19 11:50:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|154
1629374100000|2021-08-19 11:55:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13393.4|13389.4|48
1629374400000|2021-08-19 12:00:00|13394.2|13390.2|13395|13391|13395|13391|13394.2|13390.2|62
1629374700000|2021-08-19 12:05:00|13394.2|13390.2|13390.3|13386.3|13395|13391|13389.5|13385.5|78
1629375000000|2021-08-19 12:10:00|13389.5|13385.5|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|56
1629375300000|2021-08-19 12:15:00|13387.9|13383.9|13385.6|13381.6|13389.5|13385.5|13385.6|13381.6|20
1629375600000|2021-08-19 12:20:00|13386.4|13382.4|13388.7|13384.7|13391.8|13387.8|13384.8|13380.8|44
1629375900000|2021-08-19 12:25:00|13389.5|13385.5|13390.3|13386.3|13391.1|13387.1|13388.7|13384.7|118
1629376200000|2021-08-19 12:30:00|13391.1|13387.1|13388.7|13384.7|13391.1|13387.1|13387.2|13383.2|86
1629376500000|2021-08-19 12:35:00|13390.3|13386.3|13384|13380|13390.3|13386.3|13384|13380|76
1629376800000|2021-08-19 12:40:00|13384.8|13380.8|13385.6|13381.6|13387.2|13383.2|13381.7|13377.7|3283
1629377100000|2021-08-19 12:45:00|13384|13380|13387.2|13383.2|13388.7|13384.7|13384|13380|410
1629377400000|2021-08-19 12:50:00|13386.4|13382.4|13384|13380|13387.2|13383.2|13384|13380|545
1629377700000|2021-08-19 12:55:00|13385.6|13381.6|13387.2|13383.2|13387.2|13383.2|13384|13380|39
1629378000000|2021-08-19 13:00:00|13386.4|13382.4|13384|13380|13387.2|13383.2|13384|13380|177
1629378300000|2021-08-19 13:05:00|13383.3|13379.3|13380.9|13376.9|13384|13380|13380.9|13376.9|959
1629378600000|2021-08-19 13:10:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|27
1629378900000|2021-08-19 13:15:00|13378.6|13374.6|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|119
1629379200000|2021-08-19 13:20:00|13376.2|13372.2|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|82
1629379500000|2021-08-19 13:25:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13378.6|13374.6|56
1629379800000|2021-08-19 13:30:00|13378.6|13374.6|13373.1|13369.1|13379.3|13375.3|13371.5|13367.5|780
1629380100000|2021-08-19 13:35:00|13374.7|13370.7|13379.3|13375.3|13380.9|13376.9|13373.1|13369.1|42
1629380400000|2021-08-19 13:40:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|113
1629380700000|2021-08-19 13:45:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13374.7|13370.7|79
1629381000000|2021-08-19 13:50:00|13378.6|13374.6|13378.6|13374.6|13380.9|13376.9|13375.4|13371.4|14
1629381300000|2021-08-19 13:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|114
1629381600000|2021-08-19 14:00:00|13378.6|13374.6|13377.8|13373.8|13380.9|13376.9|13376.2|13372.2|62
1629381900000|2021-08-19 14:05:00|13379.3|13375.3|13371.5|13367.5|13379.3|13375.3|13370|13366|346
1629382200000|2021-08-19 14:10:00|13372.3|13368.3|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|19
1629382500000|2021-08-19 14:15:00|13372.3|13368.3|13371.5|13367.5|13374.7|13370.7|13370|13366|3579
1629382800000|2021-08-19 14:20:00|13372.3|13368.3|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|50
1629383100000|2021-08-19 14:25:00|13373.1|13369.1|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|63
1629383400000|2021-08-19 14:30:00|13373.9|13369.9|13380.1|13376.1|13380.9|13376.9|13373.1|13369.1|97
1629383700000|2021-08-19 14:35:00|13380.9|13376.9|13382.5|13378.5|13384|13380|13380.9|13376.9|892
1629384000000|2021-08-19 14:40:00|13384|13380|13380.9|13376.9|13384|13380|13380.9|13376.9|21
1629384300000|2021-08-19 14:45:00|13381.7|13377.7|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|190
1629384600000|2021-08-19 14:50:00|13381.7|13377.7|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|229
1629384900000|2021-08-19 14:55:00|13380.1|13376.1|13376.2|13372.2|13380.9|13376.9|13376.2|13372.2|78
1629385200000|2021-08-19 15:00:00|13377|13373|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|30
1629385500000|2021-08-19 15:05:00|13377|13373|13380.9|13376.9|13380.9|13376.9|13376.2|13372.2|507
1629385800000|2021-08-19 15:10:00|13380.1|13376.1|13380.1|13376.1|13380.9|13376.9|13379.3|13375.3|298
1629386100000|2021-08-19 15:15:00|13380.9|13376.9|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|39
1629386400000|2021-08-19 15:20:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377|13373|47
1629386700000|2021-08-19 15:25:00|13379.3|13375.3|13382.5|13378.5|13384|13380|13378.6|13374.6|87
1629387000000|2021-08-19 15:30:00|13381.7|13377.7|13383.3|13379.3|13384|13380|13380.9|13376.9|83
1629387300000|2021-08-19 15:35:00|13384|13380|13380.9|13376.9|13384|13380|13380.9|13376.9|835
1629387600000|2021-08-19 15:40:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|16
1629387900000|2021-08-19 15:45:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|29
1629388200000|2021-08-19 15:50:00|13381.7|13377.7|13384|13380|13385.6|13381.6|13380.9|13376.9|14488
1629388500000|2021-08-19 15:55:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|187
1629388800000|2021-08-19 16:00:00|13384|13380|13382.5|13378.5|13384|13380|13380.9|13376.9|109
1629389100000|2021-08-19 16:05:00|13380.9|13376.9|13383.3|13379.3|13384|13380|13380.9|13376.9|346
1629389400000|2021-08-19 16:10:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|138
1629389700000|2021-08-19 16:15:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|9
1629390000000|2021-08-19 16:20:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|35
1629390300000|2021-08-19 16:25:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|115
1629390600000|2021-08-19 16:30:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.1|13376.1|37
1629390900000|2021-08-19 16:35:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|30
1629391200000|2021-08-19 16:40:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|47
1629391500000|2021-08-19 16:45:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|44
1629391800000|2021-08-19 16:50:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|87
1629392100000|2021-08-19 16:55:00|13378.6|13374.6|13380.9|13376.9|13380.9|13376.9|13378.6|13374.6|21
1629392400000|2021-08-19 17:00:00|13381.7|13377.7|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|23
1629392700000|2021-08-19 17:05:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|62
1629393000000|2021-08-19 17:10:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|97
1629393300000|2021-08-19 17:15:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|17
1629393600000|2021-08-19 17:20:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|6
1629393900000|2021-08-19 17:25:00|13378.6|13374.6|13377.8|13373.8|13380.9|13376.9|13376.2|13372.2|851
1629394200000|2021-08-19 17:30:00|13378.6|13374.6|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|5
1629394500000|2021-08-19 17:35:00|13377|13373|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|10
1629394800000|2021-08-19 17:40:00|13377|13373|13380.9|13376.9|13380.9|13376.9|13377|13373|22
1629395100000|2021-08-19 17:45:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|13
1629395400000|2021-08-19 17:50:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.1|13376.1|43
1629395700000|2021-08-19 17:55:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|18
1629396000000|2021-08-19 18:00:00|13380.1|13376.1|13380.1|13376.1|13380.9|13376.9|13379.3|13375.3|21
1629396300000|2021-08-19 18:05:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|2086
1629396600000|2021-08-19 18:10:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|279
1629396900000|2021-08-19 18:15:00|13378.6|13374.6|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|27
1629397200000|2021-08-19 18:20:00|||||||||3
1629397500000|2021-08-19 18:25:00|13378.6|13374.6|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|21
1629397800000|2021-08-19 18:30:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|257
1629398100000|2021-08-19 18:35:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|324
1629398400000|2021-08-19 18:40:00|13377|13373|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|11
1629398700000|2021-08-19 18:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|185
1629399000000|2021-08-19 18:50:00|13378.6|13374.6|13377|13373|13379.3|13375.3|13376.2|13372.2|16
1629399300000|2021-08-19 18:55:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|416
1629399600000|2021-08-19 19:00:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|465
1629399900000|2021-08-19 19:05:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|75
1629400200000|2021-08-19 19:10:00|||||||||83
1629400500000|2021-08-19 19:15:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|161
1629400800000|2021-08-19 19:20:00|13372.3|13368.3|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|171
1629401100000|2021-08-19 19:25:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13372.3|13368.3|102
1629401400000|2021-08-19 19:30:00|13372.3|13368.3|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|196
1629401700000|2021-08-19 19:35:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|159
1629402000000|2021-08-19 19:40:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|126
1629402300000|2021-08-19 19:45:00|13375.4|13371.4|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|83
1629402600000|2021-08-19 19:50:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|143
1629402900000|2021-08-19 19:55:00|13376.2|13372.2|13375.4|13371.4|13376.2|13372.2|13374.7|13370.7|1145
1629403200000|2021-08-19 20:00:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|13
1629403500000|2021-08-19 20:05:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|7
1629403800000|2021-08-19 20:10:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13375.4|13371.4|65
1629404100000|2021-08-19 20:15:00|||||||||5
1629404400000|2021-08-19 20:20:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13374.7|13370.7|134
1629404700000|2021-08-19 20:25:00|13374.7|13370.7|13375.4|13371.4|13376.2|13372.2|13373.1|13369.1|71
1629405000000|2021-08-19 20:30:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|0
1629405300000|2021-08-19 20:35:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13373.1|13369.1|7
1629405600000|2021-08-19 20:40:00|13373.9|13369.9|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|34
1629405900000|2021-08-19 20:45:00|13373.9|13369.9|13374.7|13370.7|13374.7|13370.7|13373.9|13369.9|0
1629406200000|2021-08-19 20:50:00|13373.1|13369.1|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|18
1629406500000|2021-08-19 20:55:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|1524
1629410400000|2021-08-19 22:00:00|13375.4|13371.4|13374.7|13370.7|13376.2|13372.2|13373.9|13369.9|0
1629410700000|2021-08-19 22:05:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13373.9|13369.9|0
1629411600000|2021-08-19 22:20:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629411900000|2021-08-19 22:25:00|13376.2|13372.2|13376.2|13372.2|13377|13373|13376.2|13372.2|0
1629412200000|2021-08-19 22:30:00|13377|13373|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|4
1629412800000|2021-08-19 22:40:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|4
1629413400000|2021-08-19 22:50:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|0
1629414000000|2021-08-19 23:00:00|13376.2|13372.2|13375.4|13371.4|13376.2|13372.2|13375.4|13371.4|0
1629414300000|2021-08-19 23:05:00|13376.2|13372.2|13377|13373|13377.8|13373.8|13376.2|13372.2|7
1629414600000|2021-08-19 23:10:00|13377.8|13373.8|13377|13373|13377.8|13373.8|13377|13373|7
1629415200000|2021-08-19 23:20:00|||||||||1
1629415800000|2021-08-19 23:30:00|13377.8|13373.8|13375.4|13371.4|13377.8|13373.8|13375.4|13371.4|12
1629416100000|2021-08-19 23:35:00|13376.2|13372.2|13375.4|13371.4|13376.2|13372.2|13375.4|13371.4|1
1629416400000|2021-08-19 23:40:00|13376.2|13372.2|13375.4|13371.4|13376.2|13372.2|13375.4|13371.4|1
1629416700000|2021-08-19 23:45:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13375.4|13371.4|0
1629417000000|2021-08-19 23:50:00|13377|13373|13377|13373|13377|13373|13377|13373|1
1629417300000|2021-08-19 23:55:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|2
1629417600000|2021-08-20 00:00:00|13377|13373|13374.7|13370.7|13377|13373|13373.9|13369.9|28
1629417900000|2021-08-20 00:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13373.9|13369.9|9
1629418200000|2021-08-20 00:10:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|0
1629418500000|2021-08-20 00:15:00|13375.4|13371.4|13375.4|13371.4|13377.8|13373.8|13375.4|13371.4|0
1629418800000|2021-08-20 00:20:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|400
1629419100000|2021-08-20 00:25:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629419400000|2021-08-20 00:30:00|13373.9|13369.9|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|29
1629419700000|2021-08-20 00:35:00|13373.1|13369.1|13373.1|13369.1|13373.9|13369.9|13373.1|13369.1|1
1629420000000|2021-08-20 00:40:00|13373.9|13369.9|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|12
1629420300000|2021-08-20 00:45:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|0
1629420600000|2021-08-20 00:50:00|13372.3|13368.3|13373.9|13369.9|13373.9|13369.9|13372.3|13368.3|11
1629420900000|2021-08-20 00:55:00|13374.7|13370.7|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|9
1629421200000|2021-08-20 01:00:00|13373.1|13369.1|13372.3|13368.3|13373.9|13369.9|13372.3|13368.3|5
1629421500000|2021-08-20 01:05:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13372.3|13368.3|0
1629421800000|2021-08-20 01:10:00|13373.9|13369.9|13373.9|13369.9|13373.9|13369.9|13373.1|13369.1|0
1629422100000|2021-08-20 01:15:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|3
1629422400000|2021-08-20 01:20:00|13373.9|13369.9|13373.9|13369.9|13373.9|13369.9|13373.9|13369.9|0
1629422700000|2021-08-20 01:25:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|0
1629423000000|2021-08-20 01:30:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|12
1629423300000|2021-08-20 01:35:00|13375.4|13371.4|13378.6|13374.6|13379.3|13375.3|13375.4|13371.4|2
1629423600000|2021-08-20 01:40:00|13379.3|13375.3|13380.1|13376.1|13380.9|13376.9|13377.8|13373.8|9
1629423900000|2021-08-20 01:45:00|13380.9|13376.9|13380.1|13376.1|13380.9|13376.9|13380.1|13376.1|0
1629424200000|2021-08-20 01:50:00|13379.3|13375.3|13378.6|13374.6|13379.3|13375.3|13378.6|13374.6|3
1629424500000|2021-08-20 01:55:00|13377.8|13373.8|13377|13373|13378.6|13374.6|13377|13373|31
1629424800000|2021-08-20 02:00:00|13376.2|13372.2|13374.7|13370.7|13377|13373|13374.7|13370.7|50
1629425100000|2021-08-20 02:05:00|13375.4|13371.4|13377|13373|13377|13373|13375.4|13371.4|5
1629425400000|2021-08-20 02:10:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13375.4|13371.4|0
1629425700000|2021-08-20 02:15:00|13375.4|13371.4|13377|13373|13377.8|13373.8|13375.4|13371.4|2
1629426000000|2021-08-20 02:20:00|13377.8|13373.8|13377|13373|13377.8|13373.8|13377|13373|32
1629426300000|2021-08-20 02:25:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|0
1629426600000|2021-08-20 02:30:00|13376.2|13372.2|13377|13373|13377|13373|13375.4|13371.4|0
1629426900000|2021-08-20 02:35:00|13376.2|13372.2|13377|13373|13377.8|13373.8|13376.2|13372.2|0
1629427200000|2021-08-20 02:40:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|590
1629427500000|2021-08-20 02:45:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|3
1629427800000|2021-08-20 02:50:00|13378.6|13374.6|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|6
1629428100000|2021-08-20 02:55:00|13377|13373|13377.8|13373.8|13378.6|13374.6|13377|13373|20
1629428400000|2021-08-20 03:00:00|13377|13373|13377|13373|13377.8|13373.8|13377|13373|0
1629429300000|2021-08-20 03:15:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629429600000|2021-08-20 03:20:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|0
1629429900000|2021-08-20 03:25:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|0
1629430200000|2021-08-20 03:30:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|2
1629431100000|2021-08-20 03:45:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1
1629431400000|2021-08-20 03:50:00|13378.6|13374.6|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|0
1629431700000|2021-08-20 03:55:00|13377.8|13373.8|13378.6|13374.6|13379.3|13375.3|13377.8|13373.8|444
1629432000000|2021-08-20 04:00:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377|13373|152
1629432300000|2021-08-20 04:05:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629432600000|2021-08-20 04:10:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|1
1629432900000|2021-08-20 04:15:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629433200000|2021-08-20 04:20:00|13377.8|13373.8|13377.8|13373.8|13378.6|13374.6|13377.8|13373.8|0
1629433500000|2021-08-20 04:25:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629433800000|2021-08-20 04:30:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|62
1629434100000|2021-08-20 04:35:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|20
1629434400000|2021-08-20 04:40:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|0
1629434700000|2021-08-20 04:45:00|13378.6|13374.6|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|18
1629435000000|2021-08-20 04:50:00|13378.6|13374.6|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|9
1629435300000|2021-08-20 04:55:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|0
1629435600000|2021-08-20 05:00:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|0
1629435900000|2021-08-20 05:05:00|13380.1|13376.1|13380.1|13376.1|13380.9|13376.9|13380.1|13376.1|0
1629436500000|2021-08-20 05:15:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|0
1629436800000|2021-08-20 05:20:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|0
1629437400000|2021-08-20 05:30:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|0
1629437700000|2021-08-20 05:35:00|||||||||100
1629438000000|2021-08-20 05:40:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|0
1629438300000|2021-08-20 05:45:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|0
1629438600000|2021-08-20 05:50:00|||||||||6
1629438900000|2021-08-20 05:55:00|13380.1|13376.1|13379.3|13375.3|13380.1|13376.1|13379.3|13375.3|0
1629439200000|2021-08-20 06:00:00|13380.1|13376.1|13378.6|13374.6|13380.9|13376.9|13378.6|13374.6|1
1629439500000|2021-08-20 06:05:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13378.6|13374.6|0
1629439800000|2021-08-20 06:10:00|13380.1|13376.1|13378.6|13374.6|13380.1|13376.1|13378.6|13374.6|0
1629440100000|2021-08-20 06:15:00|13379.3|13375.3|13380.1|13376.1|13380.9|13376.9|13379.3|13375.3|0
1629440400000|2021-08-20 06:20:00|13380.9|13376.9|13380.1|13376.1|13380.9|13376.9|13380.1|13376.1|5
1629440700000|2021-08-20 06:25:00|13380.9|13376.9|13380.1|13376.1|13381.7|13377.7|13380.1|13376.1|9
1629441000000|2021-08-20 06:30:00|13380.9|13376.9|13381.7|13377.7|13381.7|13377.7|13380.1|13376.1|4
1629441300000|2021-08-20 06:35:00|13382.5|13378.5|13383.3|13379.3|13384|13380|13381.7|13377.7|282
1629441600000|2021-08-20 06:40:00|13382.5|13378.5|13383.3|13379.3|13383.3|13379.3|13381.7|13377.7|0
1629441900000|2021-08-20 06:45:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|1
1629442200000|2021-08-20 06:50:00|13383.3|13379.3|13383.3|13379.3|13384|13380|13382.5|13378.5|5
1629442500000|2021-08-20 06:55:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|198
1629442800000|2021-08-20 07:00:00|13384.8|13380.8|13382.5|13378.5|13384.8|13380.8|13382.5|13378.5|23
1629443100000|2021-08-20 07:05:00|13383.3|13379.3|13380.9|13376.9|13383.3|13379.3|13380.9|13376.9|70
1629443400000|2021-08-20 07:10:00|13381.7|13377.7|13382.5|13378.5|13383.3|13379.3|13380.9|13376.9|2
1629443700000|2021-08-20 07:15:00|13381.7|13377.7|13384|13380|13384|13380|13381.7|13377.7|0
1629444000000|2021-08-20 07:20:00|13384.8|13380.8|13384.8|13380.8|13385.6|13381.6|13384|13380|6
1629444300000|2021-08-20 07:25:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|360
1629444600000|2021-08-20 07:30:00|13386.4|13382.4|13385.6|13381.6|13387.2|13383.2|13384|13380|118
1629444900000|2021-08-20 07:35:00|13386.4|13382.4|13387.2|13383.2|13388.7|13384.7|13385.6|13381.6|427
1629445200000|2021-08-20 07:40:00|13388.7|13384.7|13385.6|13381.6|13388.7|13384.7|13385.6|13381.6|114
1629445500000|2021-08-20 07:45:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384|13380|0
1629445800000|2021-08-20 07:50:00|13384|13380|13384|13380|13385.6|13381.6|13382.5|13378.5|31
1629446100000|2021-08-20 07:55:00|13383.3|13379.3|13382.5|13378.5|13384|13380|13382.5|13378.5|35
1629446400000|2021-08-20 08:00:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|459
1629446700000|2021-08-20 08:05:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13380.9|13376.9|87
1629447000000|2021-08-20 08:10:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|32
1629447300000|2021-08-20 08:15:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|123
1629447600000|2021-08-20 08:20:00|13381.7|13377.7|13382.5|13378.5|13382.5|13378.5|13381.7|13377.7|0
1629447900000|2021-08-20 08:25:00|13384|13380|13380.9|13376.9|13384|13380|13380.1|13376.1|131
1629448200000|2021-08-20 08:30:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|16
1629448500000|2021-08-20 08:35:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1
1629448800000|2021-08-20 08:40:00|13380.1|13376.1|13380.1|13376.1|13380.9|13376.9|13379.3|13375.3|23
1629449100000|2021-08-20 08:45:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|23
1629449400000|2021-08-20 08:50:00|13377.8|13373.8|13378.6|13374.6|13379.3|13375.3|13377.8|13373.8|55
1629449700000|2021-08-20 08:55:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|6
1629450000000|2021-08-20 09:00:00|13378.6|13374.6|13379.3|13375.3|13381.7|13377.7|13377.8|13373.8|2
1629450300000|2021-08-20 09:05:00|13380.1|13376.1|13378.6|13374.6|13380.9|13376.9|13377.8|13373.8|133
1629450600000|2021-08-20 09:10:00|13379.3|13375.3|13382.5|13378.5|13382.5|13378.5|13378.6|13374.6|43
1629451200000|2021-08-20 09:20:00|13381.7|13377.7|13382.5|13378.5|13383.3|13379.3|13380.9|13376.9|0
1629451500000|2021-08-20 09:25:00|13384|13380|13383.3|13379.3|13384.8|13380.8|13382.5|13378.5|31
1629451800000|2021-08-20 09:30:00|13384|13380|13382.5|13378.5|13384|13380|13382.5|13378.5|10
1629452100000|2021-08-20 09:35:00|13383.3|13379.3|13382.5|13378.5|13383.3|13379.3|13382.5|13378.5|8
1629452400000|2021-08-20 09:40:00|13381.7|13377.7|13382.5|13378.5|13383.3|13379.3|13381.7|13377.7|2
1629452700000|2021-08-20 09:45:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1
1629453000000|2021-08-20 09:50:00|13381.7|13377.7|13383.3|13379.3|13384|13380|13380.9|13376.9|2
1629453300000|2021-08-20 09:55:00|13384|13380|13384|13380|13385.6|13381.6|13383.3|13379.3|0
1629453600000|2021-08-20 10:00:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|2
1629453900000|2021-08-20 10:05:00|13384.8|13380.8|13382.5|13378.5|13384.8|13380.8|13382.5|13378.5|8
1629454200000|2021-08-20 10:10:00|13383.3|13379.3|13384|13380|13384|13380|13382.5|13378.5|25
1629454800000|2021-08-20 10:20:00|13383.3|13379.3|13382.5|13378.5|13384|13380|13382.5|13378.5|2
1629455100000|2021-08-20 10:25:00|13384|13380|13382.5|13378.5|13384|13380|13382.5|13378.5|0
1629455400000|2021-08-20 10:30:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|8
1629455700000|2021-08-20 10:35:00|13384|13380|13383.3|13379.3|13384|13380|13382.5|13378.5|1
1629456000000|2021-08-20 10:40:00|13382.5|13378.5|13382.5|13378.5|13383.3|13379.3|13382.5|13378.5|12
1629456600000|2021-08-20 10:50:00|13383.3|13379.3|13384|13380|13384|13380|13383.3|13379.3|50
1629456900000|2021-08-20 10:55:00|13383.3|13379.3|13384|13380|13384|13380|13383.3|13379.3|10
1629457200000|2021-08-20 11:00:00|13383.3|13379.3|13385.6|13381.6|13385.6|13381.6|13383.3|13379.3|34
1629457500000|2021-08-20 11:05:00|13384.8|13380.8|13385.6|13381.6|13385.6|13381.6|13384.8|13380.8|1
1629458100000|2021-08-20 11:15:00|13384|13380|13384|13380|13384|13380|13384|13380|12
1629458400000|2021-08-20 11:20:00|13384.8|13380.8|13384|13380|13384.8|13380.8|13384|13380|2
1629458700000|2021-08-20 11:25:00|13383.3|13379.3|13384|13380|13384|13380|13383.3|13379.3|422
1629459000000|2021-08-20 11:30:00|13383.3|13379.3|13382.5|13378.5|13383.3|13379.3|13382.5|13378.5|36
1629459600000|2021-08-20 11:40:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|18
1629459900000|2021-08-20 11:45:00|13383.3|13379.3|13382.5|13378.5|13384|13380|13382.5|13378.5|104
1629460200000|2021-08-20 11:50:00|13383.3|13379.3|13384|13380|13384|13380|13382.5|13378.5|1096
1629460500000|2021-08-20 11:55:00|13383.3|13379.3|13383.3|13379.3|13384|13380|13382.5|13378.5|77
1629460800000|2021-08-20 12:00:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|64
1629461100000|2021-08-20 12:05:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|27
1629461400000|2021-08-20 12:10:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|12
1629461700000|2021-08-20 12:15:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|213
1629462000000|2021-08-20 12:20:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|34
1629462300000|2021-08-20 12:25:00|13384.8|13380.8|13384.8|13380.8|13385.6|13381.6|13384|13380|75
1629462600000|2021-08-20 12:30:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|60
1629462900000|2021-08-20 12:35:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|17
1629463200000|2021-08-20 12:40:00|13383.3|13379.3|13382.5|13378.5|13383.3|13379.3|13380.9|13376.9|27
1629463500000|2021-08-20 12:45:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|76
1629463800000|2021-08-20 12:50:00|13383.3|13379.3|13379.3|13375.3|13384|13380|13379.3|13375.3|196
1629464100000|2021-08-20 12:55:00|13378.6|13374.6|13376.2|13372.2|13378.6|13374.6|13376.2|13372.2|795
1629464400000|2021-08-20 13:00:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|56
1629464700000|2021-08-20 13:05:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|1821
1629465000000|2021-08-20 13:10:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|67
1629465300000|2021-08-20 13:15:00|13376.2|13372.2|13371.5|13367.5|13376.2|13372.2|13371.5|13367.5|565
1629465600000|2021-08-20 13:20:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|539
1629465900000|2021-08-20 13:25:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13371.5|13367.5|888
1629466200000|2021-08-20 13:30:00|13377.8|13373.8|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|712
1629466500000|2021-08-20 13:35:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13374.7|13370.7|157
1629466800000|2021-08-20 13:40:00|13379.3|13375.3|13374.7|13370.7|13380.9|13376.9|13373.1|13369.1|309
1629467100000|2021-08-20 13:45:00|13373.1|13369.1|13363.7|13359.7|13373.1|13369.1|13363.7|13359.7|2706
1629467400000|2021-08-20 13:50:00|13362.9|13358.9|13368.4|13364.4|13370|13366|13362.2|13358.2|396
1629467700000|2021-08-20 13:55:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13366.8|13362.8|814
1629468000000|2021-08-20 14:00:00|13367.6|13363.6|13363.7|13359.7|13368.4|13364.4|13362.2|13358.2|949
1629468300000|2021-08-20 14:05:00|13364.5|13360.5|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|427
1629468600000|2021-08-20 14:10:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|35
1629468900000|2021-08-20 14:15:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1167
1629469200000|2021-08-20 14:20:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|126
1629469500000|2021-08-20 14:25:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1017
1629469800000|2021-08-20 14:30:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|618
1629470100000|2021-08-20 14:35:00|13367.6|13363.6|13370.8|13366.8|13371.5|13367.5|13367.6|13363.6|34
1629470400000|2021-08-20 14:40:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|62
1629470700000|2021-08-20 14:45:00|13372.3|13368.3|13373.1|13369.1|13373.1|13369.1|13370|13366|8920
1629471000000|2021-08-20 14:50:00|13372.3|13368.3|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|62
1629471300000|2021-08-20 14:55:00|13372.3|13368.3|13371.5|13367.5|13373.1|13369.1|13370|13366|129
1629471600000|2021-08-20 15:00:00|13370|13366|13370|13366|13371.5|13367.5|13368.4|13364.4|45
1629471900000|2021-08-20 15:05:00|13369.2|13365.2|13367.6|13363.6|13370|13366|13366.8|13362.8|844
1629472200000|2021-08-20 15:10:00|13368.4|13364.4|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|128
1629472500000|2021-08-20 15:15:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|678
1629472800000|2021-08-20 15:20:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13363.7|13359.7|243
1629473100000|2021-08-20 15:25:00|13366.8|13362.8|13367.6|13363.6|13368.4|13364.4|13365.3|13361.3|14
1629473400000|2021-08-20 15:30:00|13368.4|13364.4|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|15
1629473700000|2021-08-20 15:35:00|13366.1|13362.1|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|62
1629474000000|2021-08-20 15:40:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|284
1629474300000|2021-08-20 15:45:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|86
1629474600000|2021-08-20 15:50:00|13362.9|13358.9|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|17
1629474900000|2021-08-20 15:55:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|23
1629475200000|2021-08-20 16:00:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|336
1629475500000|2021-08-20 16:05:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|27
1629475800000|2021-08-20 16:10:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|325
1629476100000|2021-08-20 16:15:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|164
1629476400000|2021-08-20 16:20:00|13361.4|13357.4|13361.4|13357.4|13361.4|13357.4|13360.6|13356.6|115
1629476700000|2021-08-20 16:25:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|74
1629477000000|2021-08-20 16:30:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|5
1629477300000|2021-08-20 16:35:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|153
1629477600000|2021-08-20 16:40:00|||||||||467
1629477900000|2021-08-20 16:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|477
1629478200000|2021-08-20 16:50:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|2093
1629478500000|2021-08-20 16:55:00|13356.7|13352.7|13359|13355|13359|13355|13355.9|13351.9|225
1629478800000|2021-08-20 17:00:00|13357.5|13353.5|13356.7|13352.7|13359|13355|13355.9|13351.9|1210
1629479100000|2021-08-20 17:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13356.7|13352.7|11
1629479400000|2021-08-20 17:10:00|13356.7|13352.7|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|21
1629479700000|2021-08-20 17:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|178
1629480000000|2021-08-20 17:20:00|13352.8|13348.8|13352|13348|13354.3|13350.3|13351.2|13347.2|150
1629480300000|2021-08-20 17:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352|13348|38
1629480600000|2021-08-20 17:30:00|13351.2|13347.2|13352|13348|13352.8|13348.8|13351.2|13347.2|123
1629480900000|2021-08-20 17:35:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|51
1629481200000|2021-08-20 17:40:00|13352|13348|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|62
1629481500000|2021-08-20 17:45:00|13352|13348|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|16
1629481800000|2021-08-20 17:50:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|46
1629482100000|2021-08-20 17:55:00|13353.6|13349.6|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|145
1629482400000|2021-08-20 18:00:00|13356.7|13352.7|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|13
1629482700000|2021-08-20 18:05:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|292
1629483000000|2021-08-20 18:10:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3
1629483300000|2021-08-20 18:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|9
1629483600000|2021-08-20 18:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|819
1629483900000|2021-08-20 18:25:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|71
1629484200000|2021-08-20 18:30:00|||||||||17
1629484800000|2021-08-20 18:40:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|49
1629485100000|2021-08-20 18:45:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|100
1629485400000|2021-08-20 18:50:00|||||||||13
1629485700000|2021-08-20 18:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1857
1629486000000|2021-08-20 19:00:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|15
1629486300000|2021-08-20 19:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|908
1629486600000|2021-08-20 19:10:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|111
1629486900000|2021-08-20 19:15:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|124
1629487200000|2021-08-20 19:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|92
1629487500000|2021-08-20 19:25:00|||||||||37
1629487800000|2021-08-20 19:30:00|||||||||18
1629488100000|2021-08-20 19:35:00|||||||||3
1629488400000|2021-08-20 19:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|147
1629488700000|2021-08-20 19:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|41
1629489000000|2021-08-20 19:50:00|13355.9|13351.9|13355.1|13351.1|13355.9|13351.9|13354.3|13350.3|111
1629489300000|2021-08-20 19:55:00|13355.9|13351.9|13360.6|13356.6|13360.6|13356.6|13355.9|13351.9|907
1629489600000|2021-08-20 20:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|170
1629489900000|2021-08-20 20:05:00|13359.8|13355.8|13357.5|13353.5|13359.8|13355.8|13357.5|13353.5|357
1629490200000|2021-08-20 20:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|27
1629490500000|2021-08-20 20:15:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13357.5|13353.5|159
1629490800000|2021-08-20 20:20:00|13358.3|13354.3|13358.3|13354.3|13360.6|13356.6|13357.5|13353.5|267
1629491100000|2021-08-20 20:25:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|38
1629491400000|2021-08-20 20:30:00|13358.3|13354.3|13359|13355|13359|13355|13358.3|13354.3|41
1629491700000|2021-08-20 20:35:00|||||||||1120
1629492000000|2021-08-20 20:40:00|||||||||23
1629492300000|2021-08-20 20:45:00|13359.8|13355.8|13359|13355|13359.8|13355.8|13359|13355|0
1629492600000|2021-08-20 20:50:00|13358.3|13354.3|13359|13355|13359|13355|13358.3|13354.3|530
1629492900000|2021-08-20 20:55:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13357.5|13353.5|113
1629669600000|2021-08-22 22:00:00|13358.3|13354.3|13360.6|13356.6|13361.4|13357.4|13358.3|13354.3|52
1629669900000|2021-08-22 22:05:00|13362.2|13358.2|13362.2|13358.2|13362.9|13358.9|13361.4|13357.4|51
1629670200000|2021-08-22 22:10:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|8
1629670500000|2021-08-22 22:15:00|13359|13355|13359|13355|13359|13355|13359|13355|4
1629670800000|2021-08-22 22:20:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|79
1629671100000|2021-08-22 22:25:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|0
1629671400000|2021-08-22 22:30:00|13357.5|13353.5|13356.7|13352.7|13358.3|13354.3|13356.7|13352.7|0
1629671700000|2021-08-22 22:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13356.7|13352.7|0
1629672000000|2021-08-22 22:40:00|||||||||1
1629672600000|2021-08-22 22:50:00|13356.7|13352.7|13355.9|13351.9|13356.7|13352.7|13354.3|13350.3|46
1629672900000|2021-08-22 22:55:00|13355.1|13351.1|13355.9|13351.9|13357.5|13353.5|13355.1|13351.1|27
1629673200000|2021-08-22 23:00:00|13356.7|13352.7|13357.5|13353.5|13357.5|13353.5|13356.7|13352.7|30
1629673500000|2021-08-22 23:05:00|13356.7|13352.7|13355.1|13351.1|13357.5|13353.5|13354.3|13350.3|47
1629673800000|2021-08-22 23:10:00|13354.3|13350.3|13355.1|13351.1|13355.9|13351.9|13354.3|13350.3|0
1629674100000|2021-08-22 23:15:00|13354.3|13350.3|13355.1|13351.1|13355.9|13351.9|13354.3|13350.3|3
1629674400000|2021-08-22 23:20:00|13354.3|13350.3|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|0
1629674700000|2021-08-22 23:25:00|13355.1|13351.1|13355.1|13351.1|13355.9|13351.9|13354.3|13350.3|2
1629675000000|2021-08-22 23:30:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.1|13351.1|3
1629675300000|2021-08-22 23:35:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|17
1629675600000|2021-08-22 23:40:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|28
1629675900000|2021-08-22 23:45:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|17
1629676200000|2021-08-22 23:50:00|13355.1|13351.1|13355.1|13351.1|13355.9|13351.9|13355.1|13351.1|4
1629676500000|2021-08-22 23:55:00|13355.9|13351.9|13355.1|13351.1|13355.9|13351.9|13355.1|13351.1|0
1629676800000|2021-08-23 00:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|6
1629677100000|2021-08-23 00:05:00|13352.8|13348.8|13352.8|13348.8|13353.6|13349.6|13351.2|13347.2|218
1629677400000|2021-08-23 00:10:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|6
1629677700000|2021-08-23 00:15:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|21
1629678000000|2021-08-23 00:20:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|13
1629678300000|2021-08-23 00:25:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|23
1629678600000|2021-08-23 00:30:00|13353.6|13349.6|13353.6|13349.6|13354.3|13350.3|13352.8|13348.8|6
1629678900000|2021-08-23 00:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|0
1629679200000|2021-08-23 00:40:00|13353.6|13349.6|13349.7|13345.7|13353.6|13349.6|13349.7|13345.7|192
1629679500000|2021-08-23 00:45:00|||||||||105
1629679800000|2021-08-23 00:50:00|13348.9|13344.9|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1
1629680100000|2021-08-23 00:55:00|13348.9|13344.9|13348.1|13344.1|13348.9|13344.9|13348.1|13344.1|27
1629680400000|2021-08-23 01:00:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|85
1629680700000|2021-08-23 01:05:00|13348.9|13344.9|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|2
1629681000000|2021-08-23 01:10:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13346.5|13342.5|85
1629681300000|2021-08-23 01:15:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13347.3|13343.3|1384
1629681600000|2021-08-23 01:20:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|10
1629681900000|2021-08-23 01:25:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|2
1629682200000|2021-08-23 01:30:00|13348.9|13344.9|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|165
1629682500000|2021-08-23 01:35:00|13349.7|13345.7|13348.9|13344.9|13349.7|13345.7|13348.1|13344.1|50
1629682800000|2021-08-23 01:40:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|17
1629683100000|2021-08-23 01:45:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|37
1629683400000|2021-08-23 01:50:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|1
1629683700000|2021-08-23 01:55:00|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|13348.1|13344.1|75
1629684000000|2021-08-23 02:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|54
1629684300000|2021-08-23 02:05:00|||||||||8
1629684600000|2021-08-23 02:10:00|||||||||1
1629684900000|2021-08-23 02:15:00|13348.9|13344.9|13348.1|13344.1|13348.9|13344.9|13348.1|13344.1|1
1629685200000|2021-08-23 02:20:00|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|1
1629685500000|2021-08-23 02:25:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1
1629685800000|2021-08-23 02:30:00|13348.9|13344.9|13348.1|13344.1|13348.9|13344.9|13348.1|13344.1|446
1629686100000|2021-08-23 02:35:00|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|0
1629686400000|2021-08-23 02:40:00|||||||||2
1629687000000|2021-08-23 02:50:00|13348.1|13344.1|13348.9|13344.9|13348.9|13344.9|13348.1|13344.1|801
1629687300000|2021-08-23 02:55:00|||||||||1
1629687600000|2021-08-23 03:00:00|13348.1|13344.1|13348.9|13344.9|13348.9|13344.9|13348.1|13344.1|8
1629687900000|2021-08-23 03:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|115
1629688200000|2021-08-23 03:10:00|||||||||1
1629688500000|2021-08-23 03:15:00|||||||||11
1629688800000|2021-08-23 03:20:00|13347.3|13343.3|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|55
1629689100000|2021-08-23 03:25:00|13345|13341|13345|13341|13345|13341|13345|13341|110
1629689400000|2021-08-23 03:30:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345|13341|327
1629689700000|2021-08-23 03:35:00|13345|13341|13344.2|13340.2|13345|13341|13343.4|13339.4|53
1629690000000|2021-08-23 03:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|5
1629690300000|2021-08-23 03:45:00|13345|13341|13345.8|13341.8|13346.5|13342.5|13345|13341|65
1629690600000|2021-08-23 03:50:00|13345|13341|13345.8|13341.8|13345.8|13341.8|13345|13341|92
1629690900000|2021-08-23 03:55:00|13345|13341|13345.8|13341.8|13345.8|13341.8|13345|13341|0
1629691500000|2021-08-23 04:05:00|13345|13341|13345|13341|13345.8|13341.8|13344.2|13340.2|30
1629692400000|2021-08-23 04:20:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345.8|13341.8|33
1629692700000|2021-08-23 04:25:00|13347.3|13343.3|13347.3|13343.3|13348.1|13344.1|13347.3|13343.3|12
1629693000000|2021-08-23 04:30:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|0
1629693300000|2021-08-23 04:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|61
1629693600000|2021-08-23 04:40:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|45
1629693900000|2021-08-23 04:45:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|9
1629695100000|2021-08-23 05:05:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|0
1629695400000|2021-08-23 05:10:00|13345.8|13341.8|13345|13341|13345.8|13341.8|13343.4|13339.4|148
1629695700000|2021-08-23 05:15:00|13344.2|13340.2|13343.4|13339.4|13345|13341|13343.4|13339.4|25
1629696000000|2021-08-23 05:20:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|101
1629696300000|2021-08-23 05:25:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|54
1629696600000|2021-08-23 05:30:00|13344.2|13340.2|13343.4|13339.4|13344.2|13340.2|13343.4|13339.4|11
1629696900000|2021-08-23 05:35:00|13344.2|13340.2|13343.4|13339.4|13345|13341|13343.4|13339.4|5
1629697200000|2021-08-23 05:40:00|13344.2|13340.2|13343.4|13339.4|13344.2|13340.2|13343.4|13339.4|148
1629697500000|2021-08-23 05:45:00|13344.2|13340.2|13343.4|13339.4|13345|13341|13343.4|13339.4|32
1629697800000|2021-08-23 05:50:00|13344.2|13340.2|13345|13341|13345|13341|13344.2|13340.2|67
1629698100000|2021-08-23 05:55:00|||||||||9
1629698400000|2021-08-23 06:00:00|13343.4|13339.4|13345|13341|13345|13341|13341.8|13337.8|67
1629698700000|2021-08-23 06:05:00|13346.5|13342.5|13346.5|13342.5|13347.3|13343.3|13345|13341|127
1629699000000|2021-08-23 06:10:00|13345.8|13341.8|13346.5|13342.5|13347.3|13343.3|13343.4|13339.4|84
1629699300000|2021-08-23 06:15:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|190
1629699600000|2021-08-23 06:20:00|13348.1|13344.1|13347.3|13343.3|13348.1|13344.1|13347.3|13343.3|133
1629699900000|2021-08-23 06:25:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|45
1629700200000|2021-08-23 06:30:00|13347.3|13343.3|13348.9|13344.9|13348.9|13344.9|13347.3|13343.3|188
1629700500000|2021-08-23 06:35:00|13348.1|13344.1|13351.2|13347.2|13352|13348|13348.1|13344.1|1712
1629700800000|2021-08-23 06:40:00|13350.4|13346.4|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1512
1629701100000|2021-08-23 06:45:00|13350.4|13346.4|13349.7|13345.7|13350.4|13346.4|13349.7|13345.7|13
1629701400000|2021-08-23 06:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|72
1629701700000|2021-08-23 06:55:00|13350.4|13346.4|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|30
1629702000000|2021-08-23 07:00:00|13348.9|13344.9|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|11521
1629702300000|2021-08-23 07:05:00|13348.9|13344.9|13348.1|13344.1|13349.7|13345.7|13347.3|13343.3|62
1629702600000|2021-08-23 07:10:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|359
1629702900000|2021-08-23 07:15:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13344.2|13340.2|1029
1629703200000|2021-08-23 07:20:00|13345.8|13341.8|13345|13341|13346.5|13342.5|13345|13341|905
1629703500000|2021-08-23 07:25:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345.8|13341.8|1000
1629703800000|2021-08-23 07:30:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|1036
1629704100000|2021-08-23 07:35:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|357
1629704400000|2021-08-23 07:40:00|13344.2|13340.2|13346.5|13342.5|13346.5|13342.5|13344.2|13340.2|33
1629704700000|2021-08-23 07:45:00|13345.8|13341.8|13345|13341|13346.5|13342.5|13345|13341|324
1629705000000|2021-08-23 07:50:00|||||||||15
1629705300000|2021-08-23 07:55:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|122
1629705600000|2021-08-23 08:00:00|13344.2|13340.2|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|713
1629705900000|2021-08-23 08:05:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|225
1629706200000|2021-08-23 08:10:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|4665
1629706500000|2021-08-23 08:15:00|||||||||457
1629706800000|2021-08-23 08:20:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|718
1629707100000|2021-08-23 08:25:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13342.6|13338.6|216
1629707400000|2021-08-23 08:30:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|207
1629707700000|2021-08-23 08:35:00|||||||||80
1629708000000|2021-08-23 08:40:00|13342.6|13338.6|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|483
1629708300000|2021-08-23 08:45:00|13342.6|13338.6|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|334
1629708600000|2021-08-23 08:50:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|119
1629708900000|2021-08-23 08:55:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|807
1629709200000|2021-08-23 09:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2022
1629709500000|2021-08-23 09:05:00|||||||||862
1629709800000|2021-08-23 09:10:00|||||||||2
1629710100000|2021-08-23 09:15:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|463
1629710400000|2021-08-23 09:20:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|866
1629710700000|2021-08-23 09:25:00|13341.1|13337.1|13340.3|13336.3|13341.1|13337.1|13340.3|13336.3|1149
1629711000000|2021-08-23 09:30:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1910
1629711300000|2021-08-23 09:35:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|22
1629711600000|2021-08-23 09:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1206
1629711900000|2021-08-23 09:45:00|13337.9|13333.9|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1083
1629712200000|2021-08-23 09:50:00|||||||||35
1629712500000|2021-08-23 09:55:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|656
1629712800000|2021-08-23 10:00:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|852
1629713100000|2021-08-23 10:05:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2084
1629713400000|2021-08-23 10:10:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|214
1629713700000|2021-08-23 10:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|19
1629714000000|2021-08-23 10:20:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|303
1629714300000|2021-08-23 10:25:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|214
1629714600000|2021-08-23 10:30:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|112
1629714900000|2021-08-23 10:35:00|13341.1|13337.1|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|271
1629715200000|2021-08-23 10:40:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|16
1629715500000|2021-08-23 10:45:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|123
1629715800000|2021-08-23 10:50:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|31
1629716100000|2021-08-23 10:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|72
1629716400000|2021-08-23 11:00:00|13344.2|13340.2|13345|13341|13345|13341|13344.2|13340.2|13
1629716700000|2021-08-23 11:05:00|13345.8|13341.8|13345|13341|13345.8|13341.8|13345|13341|62
1629717000000|2021-08-23 11:10:00|13345.8|13341.8|13345|13341|13345.8|13341.8|13345|13341|30
1629717300000|2021-08-23 11:15:00|13346.5|13342.5|13344.2|13340.2|13346.5|13342.5|13344.2|13340.2|218
1629717600000|2021-08-23 11:20:00|13343.4|13339.4|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|230
1629717900000|2021-08-23 11:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1470
1629718200000|2021-08-23 11:30:00|13348.1|13344.1|13345|13341|13348.1|13344.1|13345|13341|2097
1629718500000|2021-08-23 11:35:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|32
1629718800000|2021-08-23 11:40:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|908
1629719100000|2021-08-23 11:45:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|14398
1629719400000|2021-08-23 11:50:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345|13341|1351
1629719700000|2021-08-23 11:55:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345|13341|214
1629720000000|2021-08-23 12:00:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|223
1629720300000|2021-08-23 12:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|253
1629720600000|2021-08-23 12:10:00|13350.4|13346.4|13352.8|13348.8|13352.8|13348.8|13350.4|13346.4|965
1629720900000|2021-08-23 12:15:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|765
1629721200000|2021-08-23 12:20:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1446
1629721500000|2021-08-23 12:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|12644
1629721800000|2021-08-23 12:30:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2368
1629722100000|2021-08-23 12:35:00|13348.9|13344.9|13352.8|13348.8|13352.8|13348.8|13348.1|13344.1|134
1629722400000|2021-08-23 12:40:00|13351.2|13347.2|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|496
1629722700000|2021-08-23 12:45:00|13348.9|13344.9|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4638
1629723000000|2021-08-23 12:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1137
1629723300000|2021-08-23 12:55:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|142
1629723600000|2021-08-23 13:00:00|13354.3|13350.3|13355.9|13351.9|13360.6|13356.6|13354.3|13350.3|3653
1629723900000|2021-08-23 13:05:00|13356.7|13352.7|13359|13355|13360.6|13356.6|13356.7|13352.7|1287
1629724200000|2021-08-23 13:10:00|13358.3|13354.3|13358.3|13354.3|13359|13355|13357.5|13353.5|162
1629724500000|2021-08-23 13:15:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|193
1629724800000|2021-08-23 13:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|739
1629725100000|2021-08-23 13:25:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|11683
1629725400000|2021-08-23 13:30:00|13362.2|13358.2|13357.5|13353.5|13362.2|13358.2|13355.9|13351.9|1365
1629725700000|2021-08-23 13:35:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|2108
1629726000000|2021-08-23 13:40:00|13357.5|13353.5|13355.1|13351.1|13359|13355|13354.3|13350.3|926
1629726300000|2021-08-23 13:45:00|13355.9|13351.9|13360.6|13356.6|13363.7|13359.7|13355.9|13351.9|4456
1629726600000|2021-08-23 13:50:00|13362.2|13358.2|13352.8|13348.8|13362.2|13358.2|13352.8|13348.8|5288
1629726900000|2021-08-23 13:55:00|13351.2|13347.2|13355.1|13351.1|13355.1|13351.1|13351.2|13347.2|508
1629727200000|2021-08-23 14:00:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1360
1629727500000|2021-08-23 14:05:00|13355.1|13351.1|13362.2|13358.2|13362.2|13358.2|13354.3|13350.3|4475
1629727800000|2021-08-23 14:10:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13357.5|13353.5|1510
1629728100000|2021-08-23 14:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1778
1629728400000|2021-08-23 14:20:00|13357.5|13353.5|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|2187
1629728700000|2021-08-23 14:25:00|13359|13355|13359.8|13355.8|13360.6|13356.6|13359|13355|278
1629729000000|2021-08-23 14:30:00|13359|13355|13365.3|13361.3|13365.3|13361.3|13359|13355|2197
1629729300000|2021-08-23 14:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|921
1629729600000|2021-08-23 14:40:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1064
1629729900000|2021-08-23 14:45:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|569
1629730200000|2021-08-23 14:50:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|438
1629730500000|2021-08-23 14:55:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13360.6|13356.6|832
1629730800000|2021-08-23 15:00:00|13361.4|13357.4|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|434
1629731100000|2021-08-23 15:05:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1126
1629731400000|2021-08-23 15:10:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13359|13355|1894
1629731700000|2021-08-23 15:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|436
1629732000000|2021-08-23 15:20:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|841
1629732300000|2021-08-23 15:25:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|4885
1629732600000|2021-08-23 15:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|394
1629732900000|2021-08-23 15:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13361.4|13357.4|213
1629733200000|2021-08-23 15:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|515
1629733500000|2021-08-23 15:45:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|225
1629733800000|2021-08-23 15:50:00|||||||||359
1629734100000|2021-08-23 15:55:00|13362.9|13358.9|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|11253
1629734400000|2021-08-23 16:00:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|250
1629734700000|2021-08-23 16:05:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|614
1629735000000|2021-08-23 16:10:00|13364.5|13360.5|13364.5|13360.5|13364.5|13360.5|13364.5|13360.5|130
1629735300000|2021-08-23 16:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|2163
1629735600000|2021-08-23 16:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|95
1629735900000|2021-08-23 16:25:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|69
1629736200000|2021-08-23 16:30:00|||||||||38
1629736500000|2021-08-23 16:35:00|||||||||235
1629736800000|2021-08-23 16:40:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|488
1629737100000|2021-08-23 16:45:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|363
1629737400000|2021-08-23 16:50:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|133
1629737700000|2021-08-23 16:55:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|8451
1629738000000|2021-08-23 17:00:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|1273
1629738300000|2021-08-23 17:05:00|||||||||266
1629738600000|2021-08-23 17:10:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|200
1629738900000|2021-08-23 17:15:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|568
1629739200000|2021-08-23 17:20:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|674
1629739500000|2021-08-23 17:25:00|13366.1|13362.1|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|496
1629739800000|2021-08-23 17:30:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|358
1629740100000|2021-08-23 17:35:00|||||||||122
1629740400000|2021-08-23 17:40:00|||||||||186
1629740700000|2021-08-23 17:45:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|514
1629741000000|2021-08-23 17:50:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|636
1629741300000|2021-08-23 17:55:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2317
1629741600000|2021-08-23 18:00:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|408
1629741900000|2021-08-23 18:05:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|608
1629742200000|2021-08-23 18:10:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|118
1629742500000|2021-08-23 18:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1503
1629742800000|2021-08-23 18:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|167
1629743100000|2021-08-23 18:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|605
1629743400000|2021-08-23 18:30:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|526
1629743700000|2021-08-23 18:35:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1282
1629744000000|2021-08-23 18:40:00|||||||||90
1629744300000|2021-08-23 18:45:00|||||||||154
1629744600000|2021-08-23 18:50:00|||||||||88
1629744900000|2021-08-23 18:55:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1472
1629745200000|2021-08-23 19:00:00|||||||||802
1629745500000|2021-08-23 19:05:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|194
1629745800000|2021-08-23 19:10:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13368.4|13364.4|349
1629746100000|2021-08-23 19:15:00|||||||||1991
1629746400000|2021-08-23 19:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|299
1629746700000|2021-08-23 19:25:00|||||||||111
1629747000000|2021-08-23 19:30:00|||||||||98
1629747300000|2021-08-23 19:35:00|13370|13366|13370|13366|13370|13366|13370|13366|86097
1629747600000|2021-08-23 19:40:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|9995
1629747900000|2021-08-23 19:45:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|674
1629748200000|2021-08-23 19:50:00|13369.2|13365.2|13369.2|13365.2|13370|13366|13368.4|13364.4|1402
1629748500000|2021-08-23 19:55:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|837
1629748800000|2021-08-23 20:00:00|13370|13366|13366.8|13362.8|13370|13366|13366.8|13362.8|456
1629749100000|2021-08-23 20:05:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|416
1629749400000|2021-08-23 20:10:00|||||||||5
1629749700000|2021-08-23 20:15:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1074
1629750000000|2021-08-23 20:20:00|||||||||425
1629750300000|2021-08-23 20:25:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|762
1629750600000|2021-08-23 20:30:00|||||||||1198
1629750900000|2021-08-23 20:35:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13368.4|13364.4|592
1629751200000|2021-08-23 20:40:00|||||||||1
1629751500000|2021-08-23 20:45:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|282
1629751800000|2021-08-23 20:50:00|||||||||100
1629752100000|2021-08-23 20:55:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1489
1629756000000|2021-08-23 22:00:00|13366.1|13362.1|13366.1|13362.1|13366.8|13362.8|13366.1|13362.1|37
1629756300000|2021-08-23 22:05:00|||||||||12
1629756600000|2021-08-23 22:10:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|55
1629756900000|2021-08-23 22:15:00|13366.8|13362.8|13367.6|13363.6|13368.4|13364.4|13366.8|13362.8|66
1629757200000|2021-08-23 22:20:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629757500000|2021-08-23 22:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|0
1629757800000|2021-08-23 22:30:00|13367.6|13363.6|13367.6|13363.6|13368.4|13364.4|13366.8|13362.8|27
1629758100000|2021-08-23 22:35:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|0
1629758400000|2021-08-23 22:40:00|||||||||5
1629759600000|2021-08-23 23:00:00|||||||||3
1629759900000|2021-08-23 23:05:00|||||||||1
1629760800000|2021-08-23 23:20:00|||||||||37
1629761400000|2021-08-23 23:30:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|37
1629761700000|2021-08-23 23:35:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|27
1629762000000|2021-08-23 23:40:00|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|60
1629762300000|2021-08-23 23:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|0
1629762600000|2021-08-23 23:50:00|||||||||800
1629762900000|2021-08-23 23:55:00|13365.3|13361.3|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|15
1629763200000|2021-08-24 00:00:00|13365.3|13361.3|13364.5|13360.5|13366.1|13362.1|13363.7|13359.7|173
1629763500000|2021-08-24 00:05:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|22
1629763800000|2021-08-24 00:10:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|72
1629764100000|2021-08-24 00:15:00|13364.5|13360.5|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|675
1629764400000|2021-08-24 00:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1693
1629764700000|2021-08-24 00:25:00|||||||||19
1629765000000|2021-08-24 00:30:00|||||||||116
1629765300000|2021-08-24 00:35:00|||||||||18
1629765600000|2021-08-24 00:40:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|126
1629765900000|2021-08-24 00:45:00|||||||||17
1629766200000|2021-08-24 00:50:00|||||||||19
1629766500000|2021-08-24 00:55:00|||||||||184
1629766800000|2021-08-24 01:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|350
1629767100000|2021-08-24 01:05:00|||||||||217
1629767400000|2021-08-24 01:10:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|153
1629767700000|2021-08-24 01:15:00|||||||||318
1629768000000|2021-08-24 01:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|219
1629768300000|2021-08-24 01:25:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|125
1629768600000|2021-08-24 01:30:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13362.2|13358.2|100
1629768900000|2021-08-24 01:35:00|||||||||16
1629769200000|2021-08-24 01:40:00|||||||||22
1629769500000|2021-08-24 01:45:00|||||||||79
1629769800000|2021-08-24 01:50:00|13360.6|13356.6|13360.6|13356.6|13361.4|13357.4|13360.6|13356.6|220
1629770100000|2021-08-24 01:55:00|||||||||69
1629770400000|2021-08-24 02:00:00|||||||||288
1629770700000|2021-08-24 02:05:00|||||||||17
1629771000000|2021-08-24 02:10:00|13359|13355|13359|13355|13359|13355|13359|13355|37
1629771300000|2021-08-24 02:15:00|||||||||68
1629771600000|2021-08-24 02:20:00|||||||||120
1629771900000|2021-08-24 02:25:00|||||||||20
1629772200000|2021-08-24 02:30:00|||||||||457
1629772500000|2021-08-24 02:35:00|||||||||69
1629772800000|2021-08-24 02:40:00|||||||||548
1629773100000|2021-08-24 02:45:00|||||||||37
1629773400000|2021-08-24 02:50:00|||||||||68
1629773700000|2021-08-24 02:55:00|||||||||19
1629774000000|2021-08-24 03:00:00|||||||||18
1629774300000|2021-08-24 03:05:00|||||||||227
1629774600000|2021-08-24 03:10:00|||||||||20
1629774900000|2021-08-24 03:15:00|||||||||126
1629775200000|2021-08-24 03:20:00|||||||||117
1629775500000|2021-08-24 03:25:00|||||||||20
1629775800000|2021-08-24 03:30:00|||||||||24
1629776100000|2021-08-24 03:35:00|||||||||180
1629776400000|2021-08-24 03:40:00|||||||||425
1629776700000|2021-08-24 03:45:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|32
1629777000000|2021-08-24 03:50:00|||||||||167
1629777300000|2021-08-24 03:55:00|||||||||68
1629777600000|2021-08-24 04:00:00|||||||||57
1629777900000|2021-08-24 04:05:00|||||||||128
1629778200000|2021-08-24 04:10:00|||||||||185
1629778500000|2021-08-24 04:15:00|||||||||138
1629778800000|2021-08-24 04:20:00|||||||||141
1629779100000|2021-08-24 04:25:00|13357.5|13353.5|13358.3|13354.3|13359|13355|13357.5|13353.5|287
1629779400000|2021-08-24 04:30:00|||||||||136
1629779700000|2021-08-24 04:35:00|||||||||149
1629780000000|2021-08-24 04:40:00|||||||||193
1629780300000|2021-08-24 04:45:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|185
1629780600000|2021-08-24 04:50:00|13355.9|13351.9|13356.7|13352.7|13357.5|13353.5|13355.9|13351.9|155
1629780900000|2021-08-24 04:55:00|13357.5|13353.5|13356.7|13352.7|13357.5|13353.5|13355.9|13351.9|144
1629781200000|2021-08-24 05:00:00|13355.9|13351.9|13355.9|13351.9|13356.7|13352.7|13355.9|13351.9|207
1629781500000|2021-08-24 05:05:00|||||||||135
1629781800000|2021-08-24 05:10:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|154
1629782100000|2021-08-24 05:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|216
1629782400000|2021-08-24 05:20:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|209
1629782700000|2021-08-24 05:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|245
1629783000000|2021-08-24 05:30:00|||||||||247
1629783300000|2021-08-24 05:35:00|||||||||672
1629783600000|2021-08-24 05:40:00|||||||||337
1629783900000|2021-08-24 05:45:00|||||||||890
1629784200000|2021-08-24 05:50:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13353.6|13349.6|40
1629784500000|2021-08-24 05:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|549
1629784800000|2021-08-24 06:00:00|13356.7|13352.7|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|609
1629785100000|2021-08-24 06:05:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|646
1629785400000|2021-08-24 06:10:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|618
1629785700000|2021-08-24 06:15:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|163
1629786000000|2021-08-24 06:20:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13353.6|13349.6|420
1629786300000|2021-08-24 06:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|260
1629786600000|2021-08-24 06:30:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|301
1629786900000|2021-08-24 06:35:00|13352|13348|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|261
1629787200000|2021-08-24 06:40:00|13352|13348|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|143
1629787500000|2021-08-24 06:45:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|478
1629787800000|2021-08-24 06:50:00|13350.4|13346.4|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|849
1629788100000|2021-08-24 06:55:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|402
1629788400000|2021-08-24 07:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|10677
1629788700000|2021-08-24 07:05:00|13352.8|13348.8|13354.3|13350.3|13355.1|13351.1|13352.8|13348.8|524
1629789000000|2021-08-24 07:10:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|214
1629789300000|2021-08-24 07:15:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13355.9|13351.9|387
1629789600000|2021-08-24 07:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|352
1629789900000|2021-08-24 07:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|394
1629790200000|2021-08-24 07:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|185
1629790500000|2021-08-24 07:35:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13355.9|13351.9|296
1629790800000|2021-08-24 07:40:00|13359|13355|13358.3|13354.3|13359|13355|13357.5|13353.5|413
1629791100000|2021-08-24 07:45:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13357.5|13353.5|1195
1629791400000|2021-08-24 07:50:00|13362.9|13358.9|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|10422
1629791700000|2021-08-24 07:55:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|941
1629792000000|2021-08-24 08:00:00|13362.2|13358.2|13360.6|13356.6|13362.9|13358.9|13359|13355|621
1629792300000|2021-08-24 08:05:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|239
1629792600000|2021-08-24 08:10:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|977
1629792900000|2021-08-24 08:15:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|375
1629793200000|2021-08-24 08:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|122
1629793500000|2021-08-24 08:25:00|13358.3|13354.3|13359|13355|13359|13355|13358.3|13354.3|212
1629793800000|2021-08-24 08:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359.8|13355.8|256
1629794100000|2021-08-24 08:35:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|598
1629794400000|2021-08-24 08:40:00|13359.8|13355.8|13359|13355|13359.8|13355.8|13357.5|13353.5|455
1629794700000|2021-08-24 08:45:00|13359.8|13355.8|13359|13355|13359.8|13355.8|13359|13355|481
1629795000000|2021-08-24 08:50:00|13359.8|13355.8|13359|13355|13359.8|13355.8|13359|13355|340
1629795300000|2021-08-24 08:55:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1103
1629795600000|2021-08-24 09:00:00|13361.4|13357.4|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|736
1629795900000|2021-08-24 09:05:00|13361.4|13357.4|13360.6|13356.6|13361.4|13357.4|13360.6|13356.6|421
1629796200000|2021-08-24 09:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|237
1629796500000|2021-08-24 09:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|257
1629796800000|2021-08-24 09:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|287
1629797100000|2021-08-24 09:25:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|356
1629797400000|2021-08-24 09:30:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|411
1629797700000|2021-08-24 09:35:00|||||||||180
1629798000000|2021-08-24 09:40:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1618
1629798300000|2021-08-24 09:45:00|13368.4|13364.4|13363.7|13359.7|13368.4|13364.4|13363.7|13359.7|576
1629798600000|2021-08-24 09:50:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|2196
1629798900000|2021-08-24 09:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|4442
1629799200000|2021-08-24 10:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|74
1629799500000|2021-08-24 10:05:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1535
1629799800000|2021-08-24 10:10:00|||||||||141
1629800100000|2021-08-24 10:15:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|246
1629800400000|2021-08-24 10:20:00|13362.9|13358.9|13360.6|13356.6|13362.9|13358.9|13360.6|13356.6|129
1629800700000|2021-08-24 10:25:00|13359|13355|13359|13355|13359|13355|13359|13355|276
1629801000000|2021-08-24 10:30:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|389
1629801300000|2021-08-24 10:35:00|13359.8|13355.8|13360.6|13356.6|13360.6|13356.6|13359|13355|255
1629801600000|2021-08-24 10:40:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|82
1629801900000|2021-08-24 10:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|208
1629802200000|2021-08-24 10:50:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13359|13355|730
1629802500000|2021-08-24 10:55:00|13359.8|13355.8|13360.6|13356.6|13360.6|13356.6|13359.8|13355.8|620
1629802800000|2021-08-24 11:00:00|13359.8|13355.8|13360.6|13356.6|13360.6|13356.6|13359|13355|284
1629803100000|2021-08-24 11:05:00|||||||||828
1629803400000|2021-08-24 11:10:00|||||||||247
1629803700000|2021-08-24 11:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|272
1629804000000|2021-08-24 11:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|265
1629804300000|2021-08-24 11:25:00|13361.4|13357.4|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|772
1629804600000|2021-08-24 11:30:00|13362.9|13358.9|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|895
1629804900000|2021-08-24 11:35:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|14482
1629805200000|2021-08-24 11:40:00|13362.9|13358.9|13360.6|13356.6|13362.9|13358.9|13360.6|13356.6|3520
1629805500000|2021-08-24 11:45:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|4050
1629805800000|2021-08-24 11:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1124
1629806100000|2021-08-24 11:55:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|5336
1629806400000|2021-08-24 12:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|403
1629806700000|2021-08-24 12:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|4198
1629807000000|2021-08-24 12:10:00|13360.6|13356.6|13365.3|13361.3|13365.3|13361.3|13360.6|13356.6|563
1629807300000|2021-08-24 12:15:00|13366.8|13362.8|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|1041
1629807600000|2021-08-24 12:20:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13359|13355|999
1629807900000|2021-08-24 12:25:00|13361.4|13357.4|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|13363
1629808200000|2021-08-24 12:30:00|13359.8|13355.8|13360.6|13356.6|13362.2|13358.2|13359|13355|9769
1629808500000|2021-08-24 12:35:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|765
1629808800000|2021-08-24 12:40:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13362.2|13358.2|2735
1629809100000|2021-08-24 12:45:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|12782
1629809400000|2021-08-24 12:50:00|13364.5|13360.5|13362.2|13358.2|13366.1|13362.1|13362.2|13358.2|6763
1629809700000|2021-08-24 12:55:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2254
1629810000000|2021-08-24 13:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|963
1629810300000|2021-08-24 13:05:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3617
1629810600000|2021-08-24 13:10:00|13364.5|13360.5|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1743
1629810900000|2021-08-24 13:15:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|5424
1629811200000|2021-08-24 13:20:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13361.4|13357.4|2553
1629811500000|2021-08-24 13:25:00|13363.7|13359.7|13359|13355|13363.7|13359.7|13359|13355|1300
1629811800000|2021-08-24 13:30:00|13357.5|13353.5|13349.7|13345.7|13359|13355|13348.1|13344.1|9674
1629812100000|2021-08-24 13:35:00|13351.2|13347.2|13355.9|13351.9|13355.9|13351.9|13349.7|13345.7|4891
1629812400000|2021-08-24 13:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13349.7|13345.7|3062
1629812700000|2021-08-24 13:45:00|13352|13348|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1899
1629813000000|2021-08-24 13:50:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|1071
1629813300000|2021-08-24 13:55:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|11930
1629813600000|2021-08-24 14:00:00|13355.1|13351.1|13365.3|13361.3|13365.3|13361.3|13354.3|13350.3|12479
1629813900000|2021-08-24 14:05:00|13366.8|13362.8|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|1915
1629814200000|2021-08-24 14:10:00|13361.4|13357.4|13357.5|13353.5|13362.2|13358.2|13355.9|13351.9|1262
1629814500000|2021-08-24 14:15:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|5417
1629814800000|2021-08-24 14:20:00|13358.3|13354.3|13359|13355|13362.2|13358.2|13358.3|13354.3|2864
1629815100000|2021-08-24 14:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|3257
1629815400000|2021-08-24 14:30:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|9059
1629815700000|2021-08-24 14:35:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|1921
1629816000000|2021-08-24 14:40:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|5920
1629816300000|2021-08-24 14:45:00|13359|13355|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|83643
1629816600000|2021-08-24 14:50:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1831
1629816900000|2021-08-24 14:55:00|13357.5|13353.5|13352.8|13348.8|13357.5|13353.5|13351.2|13347.2|1377
1629817200000|2021-08-24 15:00:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1875
1629817500000|2021-08-24 15:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|1877
1629817800000|2021-08-24 15:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|13066
1629818100000|2021-08-24 15:15:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|18760
1629818400000|2021-08-24 15:20:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3887
1629818700000|2021-08-24 15:25:00|13355.1|13351.1|13357.5|13353.5|13357.5|13353.5|13355.1|13351.1|964
1629819000000|2021-08-24 15:30:00|13359|13355|13359|13355|13359|13355|13359|13355|7853
1629819300000|2021-08-24 15:35:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13357.5|13353.5|1061
1629819600000|2021-08-24 15:40:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|966
1629819900000|2021-08-24 15:45:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13359|13355|4358
1629820200000|2021-08-24 15:50:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13354.3|13350.3|12121
1629820500000|2021-08-24 15:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|6837
1629820800000|2021-08-24 16:00:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2237
1629821100000|2021-08-24 16:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1475
1629821400000|2021-08-24 16:10:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|3190
1629821700000|2021-08-24 16:15:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1688
1629822000000|2021-08-24 16:20:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|1987
1629822300000|2021-08-24 16:25:00|13347.3|13343.3|13346.5|13342.5|13348.1|13344.1|13345|13341|2382
1629822600000|2021-08-24 16:30:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|3250
1629822900000|2021-08-24 16:35:00|13345|13341|13345|13341|13346.5|13342.5|13343.4|13339.4|2946
1629823200000|2021-08-24 16:40:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|1299
1629823500000|2021-08-24 16:45:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|44167
1629823800000|2021-08-24 16:50:00|||||||||46207
1629824100000|2021-08-24 16:55:00|||||||||1259
1629824400000|2021-08-24 17:00:00|13348.1|13344.1|13348.1|13344.1|13351.2|13347.2|13348.1|13344.1|1728
1629824700000|2021-08-24 17:05:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1053
1629825000000|2021-08-24 17:10:00|13348.1|13344.1|13349.7|13345.7|13350.4|13346.4|13348.1|13344.1|1709
1629825300000|2021-08-24 17:15:00|13350.4|13346.4|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|864
1629825600000|2021-08-24 17:20:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1135
1629825900000|2021-08-24 17:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|7025
1629826200000|2021-08-24 17:30:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|2970
1629826500000|2021-08-24 17:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1298
1629826800000|2021-08-24 17:40:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1414
1629827100000|2021-08-24 17:45:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1021
1629827400000|2021-08-24 17:50:00|||||||||1405
1629827700000|2021-08-24 17:55:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1553
1629828000000|2021-08-24 18:00:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1296
1629828300000|2021-08-24 18:05:00|||||||||1011
1629828600000|2021-08-24 18:10:00|||||||||1190
1629828900000|2021-08-24 18:15:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1688
1629829200000|2021-08-24 18:20:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1064
1629829500000|2021-08-24 18:25:00|||||||||1646
1629829800000|2021-08-24 18:30:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|3060
1629830100000|2021-08-24 18:35:00|||||||||1599
1629830400000|2021-08-24 18:40:00|||||||||3760
1629830700000|2021-08-24 18:45:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|838
1629831000000|2021-08-24 18:50:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|3406
1629831300000|2021-08-24 18:55:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|1488
1629831600000|2021-08-24 19:00:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|3574
1629831900000|2021-08-24 19:05:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5680
1629832200000|2021-08-24 19:10:00|13342.6|13338.6|13343.4|13339.4|13343.4|13339.4|13342.6|13338.6|5200
1629832500000|2021-08-24 19:15:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1476
1629832800000|2021-08-24 19:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4688
1629833100000|2021-08-24 19:25:00|||||||||1301
1629833400000|2021-08-24 19:30:00|||||||||1115
1629833700000|2021-08-24 19:35:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4143
1629834000000|2021-08-24 19:40:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|6170
1629834300000|2021-08-24 19:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|6788
1629834600000|2021-08-24 19:50:00|||||||||1227
1629834900000|2021-08-24 19:55:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|856
1629835200000|2021-08-24 20:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|8118
1629835500000|2021-08-24 20:05:00|||||||||28590
1629835800000|2021-08-24 20:10:00|||||||||7425
1629836100000|2021-08-24 20:15:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4932
1629836400000|2021-08-24 20:20:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|21074
1629836700000|2021-08-24 20:25:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|72
1629837000000|2021-08-24 20:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|15034
1629837300000|2021-08-24 20:35:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|661
1629837600000|2021-08-24 20:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|37039
1629837900000|2021-08-24 20:45:00|13337.9|13333.9|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|882
1629838200000|2021-08-24 20:50:00|||||||||3130
1629838500000|2021-08-24 20:55:00|13337.9|13333.9|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|7463
1629842400000|2021-08-24 22:00:00|13337.9|13333.9|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|62
1629842700000|2021-08-24 22:05:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|68
1629843000000|2021-08-24 22:10:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|147
1629843300000|2021-08-24 22:15:00|||||||||50
1629843600000|2021-08-24 22:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|184
1629843900000|2021-08-24 22:25:00|||||||||1
1629844200000|2021-08-24 22:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|45
1629844500000|2021-08-24 22:35:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|173
1629844800000|2021-08-24 22:40:00|||||||||2
1629845100000|2021-08-24 22:45:00|||||||||10
1629845700000|2021-08-24 22:55:00|||||||||129
1629846000000|2021-08-24 23:00:00|||||||||43
1629846300000|2021-08-24 23:05:00|||||||||11
1629846600000|2021-08-24 23:10:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|367
1629846900000|2021-08-24 23:15:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|35
1629847200000|2021-08-24 23:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.9|13333.9|100
1629847800000|2021-08-24 23:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|164
1629848100000|2021-08-24 23:35:00|||||||||198
1629848400000|2021-08-24 23:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|172
1629848700000|2021-08-24 23:45:00|||||||||180
1629849000000|2021-08-24 23:50:00|||||||||69
1629849300000|2021-08-24 23:55:00|13340.3|13336.3|13339.5|13335.5|13340.3|13336.3|13338.7|13334.7|31
1629849600000|2021-08-25 00:00:00|13338.7|13334.7|13337.2|13333.2|13340.3|13336.3|13336.4|13332.4|175
1629849900000|2021-08-25 00:05:00|||||||||42
1629850200000|2021-08-25 00:10:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|734
1629850500000|2021-08-25 00:15:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|343
1629850800000|2021-08-25 00:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|247
1629851100000|2021-08-25 00:25:00|||||||||112
1629851400000|2021-08-25 00:30:00|||||||||12
1629851700000|2021-08-25 00:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|65
1629852000000|2021-08-25 00:40:00|13335.6|13331.6|13336.4|13332.4|13337.2|13333.2|13335.6|13331.6|128
1629852300000|2021-08-25 00:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|2275
1629852600000|2021-08-25 00:50:00|13337.9|13333.9|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|66
1629852900000|2021-08-25 00:55:00|13335.6|13331.6|13334.8|13330.8|13335.6|13331.6|13334|13330|504
1629853200000|2021-08-25 01:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|140
1629853500000|2021-08-25 01:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|184
1629853800000|2021-08-25 01:10:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|398
1629854100000|2021-08-25 01:15:00|||||||||107
1629854400000|2021-08-25 01:20:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|440
1629854700000|2021-08-25 01:25:00|||||||||302
1629855000000|2021-08-25 01:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|284
1629855300000|2021-08-25 01:35:00|||||||||217
1629855600000|2021-08-25 01:40:00|||||||||115
1629855900000|2021-08-25 01:45:00|13336.4|13332.4|13336.4|13332.4|13336.4|13332.4|13336.4|13332.4|813
1629856200000|2021-08-25 01:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|281
1629856500000|2021-08-25 01:55:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|267
1629856800000|2021-08-25 02:00:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|956
1629857100000|2021-08-25 02:05:00|13336.4|13332.4|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|74
1629857400000|2021-08-25 02:10:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|2110
1629857700000|2021-08-25 02:15:00|13336.4|13332.4|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|916
1629858000000|2021-08-25 02:20:00|||||||||632
1629858300000|2021-08-25 02:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|289
1629858600000|2021-08-25 02:30:00|||||||||141
1629858900000|2021-08-25 02:35:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|420
1629859200000|2021-08-25 02:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|617
1629859500000|2021-08-25 02:45:00|||||||||459
1629859800000|2021-08-25 02:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1502
1629860100000|2021-08-25 02:55:00|13342.6|13338.6|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3220
1629860400000|2021-08-25 03:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|369
1629860700000|2021-08-25 03:05:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1842
1629861000000|2021-08-25 03:10:00|||||||||13
1629861300000|2021-08-25 03:15:00|||||||||13
1629861600000|2021-08-25 03:20:00|||||||||1207
1629861900000|2021-08-25 03:25:00|||||||||151
1629862200000|2021-08-25 03:30:00|||||||||51
1629862500000|2021-08-25 03:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|43
1629862800000|2021-08-25 03:40:00|||||||||13
1629863100000|2021-08-25 03:45:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2949
1629863400000|2021-08-25 03:50:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|186
1629863700000|2021-08-25 03:55:00|||||||||128
1629864000000|2021-08-25 04:00:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|215
1629864300000|2021-08-25 04:05:00|||||||||12
1629864600000|2021-08-25 04:10:00|||||||||77
1629864900000|2021-08-25 04:15:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|420
1629865200000|2021-08-25 04:20:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1205
1629865500000|2021-08-25 04:25:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|55
1629865800000|2021-08-25 04:30:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1738
1629866100000|2021-08-25 04:35:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|81
1629866400000|2021-08-25 04:40:00|||||||||11
1629866700000|2021-08-25 04:45:00|||||||||127
1629867000000|2021-08-25 04:50:00|||||||||177
1629867300000|2021-08-25 04:55:00|||||||||195
1629867600000|2021-08-25 05:00:00|||||||||123
1629867900000|2021-08-25 05:05:00|||||||||19
1629868200000|2021-08-25 05:10:00|||||||||647
1629868500000|2021-08-25 05:15:00|13342.6|13338.6|13343.4|13339.4|13343.4|13339.4|13342.6|13338.6|121
1629868800000|2021-08-25 05:20:00|||||||||388
1629869100000|2021-08-25 05:25:00|||||||||13
1629869400000|2021-08-25 05:30:00|||||||||15
1629869700000|2021-08-25 05:35:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|171
1629870000000|2021-08-25 05:40:00|13342.6|13338.6|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|157
1629870300000|2021-08-25 05:45:00|||||||||248
1629870600000|2021-08-25 05:50:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|34
1629870900000|2021-08-25 05:55:00|13343.4|13339.4|13343.4|13339.4|13344.2|13340.2|13343.4|13339.4|351
1629871200000|2021-08-25 06:00:00|13345|13341|13345|13341|13345|13341|13345|13341|633
1629871500000|2021-08-25 06:05:00|||||||||284
1629871800000|2021-08-25 06:10:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345.8|13341.8|476
1629872100000|2021-08-25 06:15:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|415
1629872400000|2021-08-25 06:20:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|362
1629872700000|2021-08-25 06:25:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|782
1629873000000|2021-08-25 06:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|510
1629873300000|2021-08-25 06:35:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|2143
1629873600000|2021-08-25 06:40:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|7563
1629873900000|2021-08-25 06:45:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|359
1629874200000|2021-08-25 06:50:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|574
1629874500000|2021-08-25 06:55:00|13345|13341|13345|13341|13346.5|13342.5|13341.8|13337.8|948
1629874800000|2021-08-25 07:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|11762
1629875100000|2021-08-25 07:05:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|3814
1629875400000|2021-08-25 07:10:00|13341.1|13337.1|13343.4|13339.4|13343.4|13339.4|13341.1|13337.1|3104
1629875700000|2021-08-25 07:15:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|6233
1629876000000|2021-08-25 07:20:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1032
1629876300000|2021-08-25 07:25:00|13341.8|13337.8|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|1186
1629876600000|2021-08-25 07:30:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|6421
1629876900000|2021-08-25 07:35:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|1166
1629877200000|2021-08-25 07:40:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1383
1629877500000|2021-08-25 07:45:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1322
1629877800000|2021-08-25 07:50:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13345|13341|1563
1629878100000|2021-08-25 07:55:00|13347.3|13343.3|13343.4|13339.4|13347.3|13343.3|13343.4|13339.4|791
1629878400000|2021-08-25 08:00:00|13344.2|13340.2|13340.3|13336.3|13345|13341|13340.3|13336.3|4765
1629878700000|2021-08-25 08:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1042
1629879000000|2021-08-25 08:10:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1820
1629879300000|2021-08-25 08:15:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3700
1629879600000|2021-08-25 08:20:00|13341.1|13337.1|13340.3|13336.3|13341.1|13337.1|13338.7|13334.7|719
1629879900000|2021-08-25 08:25:00|13338.7|13334.7|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|1260
1629880200000|2021-08-25 08:30:00|13337.9|13333.9|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|6066
1629880500000|2021-08-25 08:35:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|1200
1629880800000|2021-08-25 08:40:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|1192
1629881100000|2021-08-25 08:45:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|378
1629881400000|2021-08-25 08:50:00|13345|13341|13341.8|13337.8|13345|13341|13341.8|13337.8|2900
1629881700000|2021-08-25 08:55:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1452
1629882000000|2021-08-25 09:00:00|13343.4|13339.4|13338.7|13334.7|13343.4|13339.4|13337.2|13333.2|2248
1629882300000|2021-08-25 09:05:00|13337.9|13333.9|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2310
1629882600000|2021-08-25 09:10:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1536
1629882900000|2021-08-25 09:15:00|13337.9|13333.9|13340.3|13336.3|13340.3|13336.3|13337.9|13333.9|1036
1629883200000|2021-08-25 09:20:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|617
1629883500000|2021-08-25 09:25:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|827
1629883800000|2021-08-25 09:30:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|1759
1629884100000|2021-08-25 09:35:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|5488
1629884400000|2021-08-25 09:40:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1072
1629884700000|2021-08-25 09:45:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|441
1629885000000|2021-08-25 09:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2951
1629885300000|2021-08-25 09:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|4020
1629885600000|2021-08-25 10:00:00|13339.5|13335.5|13341.1|13337.1|13341.8|13337.8|13338.7|13334.7|4032
1629885900000|2021-08-25 10:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2894
1629886200000|2021-08-25 10:10:00|13341.1|13337.1|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|4692
1629886500000|2021-08-25 10:15:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|134
1629886800000|2021-08-25 10:20:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2230
1629887100000|2021-08-25 10:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2958
1629887400000|2021-08-25 10:30:00|13337.9|13333.9|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2038
1629887700000|2021-08-25 10:35:00|13336.4|13332.4|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|4505
1629888000000|2021-08-25 10:40:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|8702
1629888300000|2021-08-25 10:45:00|13333.3|13329.3|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|25742
1629888600000|2021-08-25 10:50:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|368
1629888900000|2021-08-25 10:55:00|13333.3|13329.3|13334|13330|13334|13330|13332.5|13328.5|962
1629889200000|2021-08-25 11:00:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|9270
1629889500000|2021-08-25 11:05:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|6488
1629889800000|2021-08-25 11:10:00|13332.5|13328.5|13331.7|13327.7|13332.5|13328.5|13330.9|13326.9|12968
1629890100000|2021-08-25 11:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1301
1629890400000|2021-08-25 11:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1505
1629890700000|2021-08-25 11:25:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|11277
1629891000000|2021-08-25 11:30:00|13326.2|13322.2|13330.9|13326.9|13330.9|13326.9|13326.2|13322.2|2597
1629891300000|2021-08-25 11:35:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|6306
1629891600000|2021-08-25 11:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|3362
1629891900000|2021-08-25 11:45:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|2574
1629892200000|2021-08-25 11:50:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|5154
1629892500000|2021-08-25 11:55:00|13330.1|13326.1|13332.5|13328.5|13332.5|13328.5|13330.1|13326.1|3872
1629892800000|2021-08-25 12:00:00|13334|13330|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|2256
1629893100000|2021-08-25 12:05:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|3954
1629893400000|2021-08-25 12:10:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|5203
1629893700000|2021-08-25 12:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|11637
1629894000000|2021-08-25 12:20:00|13329.3|13325.3|13332.5|13328.5|13334|13330|13329.3|13325.3|4829
1629894300000|2021-08-25 12:25:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2390
1629894600000|2021-08-25 12:30:00|13330.1|13326.1|13330.9|13326.9|13332.5|13328.5|13327.8|13323.8|9211
1629894900000|2021-08-25 12:35:00|13332.5|13328.5|13334|13330|13334|13330|13329.3|13325.3|1593
1629895200000|2021-08-25 12:40:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13334|13330|86114
1629895500000|2021-08-25 12:45:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|6881
1629895800000|2021-08-25 12:50:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|10292
1629896100000|2021-08-25 12:55:00|13337.2|13333.2|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|2232
1629896400000|2021-08-25 13:00:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|8622
1629896700000|2021-08-25 13:05:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|3525
1629897000000|2021-08-25 13:10:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13338.7|13334.7|81068
1629897300000|2021-08-25 13:15:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|11562
1629897600000|2021-08-25 13:20:00|13343.4|13339.4|13340.3|13336.3|13345|13341|13340.3|13336.3|46717
1629897900000|2021-08-25 13:25:00|13341.1|13337.1|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|19129
1629898200000|2021-08-25 13:30:00|13341.8|13337.8|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|8593
1629898500000|2021-08-25 13:35:00|13341.8|13337.8|13337.2|13333.2|13341.8|13337.8|13337.2|13333.2|3812
1629898800000|2021-08-25 13:40:00|13336.4|13332.4|13335.6|13331.6|13337.2|13333.2|13332.5|13328.5|15077
1629899100000|2021-08-25 13:45:00|13337.2|13333.2|13329.3|13325.3|13337.2|13333.2|13329.3|13325.3|4916
1629899400000|2021-08-25 13:50:00|13330.1|13326.1|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|3103
1629899700000|2021-08-25 13:55:00|13332.5|13328.5|13334|13330|13334|13330|13330.9|13326.9|24244
1629900000000|2021-08-25 14:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13329.3|13325.3|9176
1629900300000|2021-08-25 14:05:00|13334|13330|13329.3|13325.3|13334|13330|13327.8|13323.8|3822
1629900600000|2021-08-25 14:10:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|14136
1629900900000|2021-08-25 14:15:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13328.6|13324.6|5795
1629901200000|2021-08-25 14:20:00|13327.8|13323.8|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|7757
1629901500000|2021-08-25 14:25:00|13329.3|13325.3|13323.1|13319.1|13329.3|13325.3|13323.1|13319.1|13068
1629901800000|2021-08-25 14:30:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13316.8|13312.8|13051
1629902100000|2021-08-25 14:35:00|13319.2|13315.2|13315.3|13311.3|13319.2|13315.2|13310.6|13306.6|11563
1629902400000|2021-08-25 14:40:00|13314.5|13310.5|13314.5|13310.5|13315.3|13311.3|13312.2|13308.2|6319
1629902700000|2021-08-25 14:45:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|8552
1629903000000|2021-08-25 14:50:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|7743
1629903300000|2021-08-25 14:55:00|13310.6|13306.6|13305.9|13301.9|13312.2|13308.2|13304.3|13300.3|11617
1629903600000|2021-08-25 15:00:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13305.9|13301.9|5718
1629903900000|2021-08-25 15:05:00|13309|13305|13310.6|13306.6|13315.3|13311.3|13309|13305|2852
1629904200000|2021-08-25 15:10:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3171
1629904500000|2021-08-25 15:15:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|34663
1629904800000|2021-08-25 15:20:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13307.5|13303.5|10656
1629905100000|2021-08-25 15:25:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|9246
1629905400000|2021-08-25 15:30:00|13307.5|13303.5|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|4896
1629905700000|2021-08-25 15:35:00|13310.6|13306.6|13309.8|13305.8|13312.2|13308.2|13309|13305|1402
1629906000000|2021-08-25 15:40:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1687
1629906300000|2021-08-25 15:45:00|13309|13305|13313.7|13309.7|13313.7|13309.7|13309|13305|6693
1629906600000|2021-08-25 15:50:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|9568
1629906900000|2021-08-25 15:55:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2341
1629907200000|2021-08-25 16:00:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3309
1629907500000|2021-08-25 16:05:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1497
1629907800000|2021-08-25 16:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|2628
1629908100000|2021-08-25 16:15:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1040
1629908400000|2021-08-25 16:20:00|||||||||1148
1629908700000|2021-08-25 16:25:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1313
1629909000000|2021-08-25 16:30:00|||||||||9328
1629909300000|2021-08-25 16:35:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|7598
1629909600000|2021-08-25 16:40:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13316.8|13312.8|9400
1629909900000|2021-08-25 16:45:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|3080
1629910200000|2021-08-25 16:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|2407
1629910500000|2021-08-25 16:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|3947
1629910800000|2021-08-25 17:00:00|13313.7|13309.7|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|2454
1629911100000|2021-08-25 17:05:00|13312.2|13308.2|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|37586
1629911400000|2021-08-25 17:10:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2062
1629911700000|2021-08-25 17:15:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|8134
1629912000000|2021-08-25 17:20:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|4725
1629912300000|2021-08-25 17:25:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|3491
1629912600000|2021-08-25 17:30:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|2713
1629912900000|2021-08-25 17:35:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|16136
1629913200000|2021-08-25 17:40:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|31193
1629913500000|2021-08-25 17:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|8817
1629913800000|2021-08-25 17:50:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|22790
1629914100000|2021-08-25 17:55:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1930
1629914400000|2021-08-25 18:00:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1673
1629914700000|2021-08-25 18:05:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1683
1629915000000|2021-08-25 18:10:00|13305.1|13301.1|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2314
1629915300000|2021-08-25 18:15:00|13306.7|13302.7|13307.5|13303.5|13309|13305|13305.9|13301.9|3487
1629915600000|2021-08-25 18:20:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2945
1629915900000|2021-08-25 18:25:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2485
1629916200000|2021-08-25 18:30:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1849
1629916500000|2021-08-25 18:35:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|3221
1629916800000|2021-08-25 18:40:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1846
1629917100000|2021-08-25 18:45:00|13309|13305|13309|13305|13309|13305|13309|13305|2478
1629917400000|2021-08-25 18:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|5696
1629917700000|2021-08-25 18:55:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|14566
1629918000000|2021-08-25 19:00:00|13304.3|13300.3|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|11673
1629918300000|2021-08-25 19:05:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|25291
1629918600000|2021-08-25 19:10:00|||||||||1024
1629918900000|2021-08-25 19:15:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|4907
1629919200000|2021-08-25 19:20:00|||||||||7738
1629919500000|2021-08-25 19:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|2945
1629919800000|2021-08-25 19:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|12611
1629920100000|2021-08-25 19:35:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|3342
1629920400000|2021-08-25 19:40:00|||||||||2968
1629920700000|2021-08-25 19:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|24509
1629921000000|2021-08-25 19:50:00|||||||||9750
1629921300000|2021-08-25 19:55:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13299.7|13295.7|23233
1629921600000|2021-08-25 20:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|6120
1629921900000|2021-08-25 20:05:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|2641
1629922200000|2021-08-25 20:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|2828
1629922500000|2021-08-25 20:15:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|33825
1629922800000|2021-08-25 20:20:00|||||||||1650
1629923100000|2021-08-25 20:25:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2193
1629923400000|2021-08-25 20:30:00|||||||||2040
1629923700000|2021-08-25 20:35:00|||||||||5327
1629924000000|2021-08-25 20:40:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4364
1629924300000|2021-08-25 20:45:00|||||||||194
1629924600000|2021-08-25 20:50:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|41101
1629924900000|2021-08-25 20:55:00|13301.2|13297.2|13305.9|13301.9|13305.9|13301.9|13301.2|13297.2|1181
1629928800000|2021-08-25 22:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|194
1629929100000|2021-08-25 22:05:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|24
1629929400000|2021-08-25 22:10:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1
1629929700000|2021-08-25 22:15:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|10
1629930000000|2021-08-25 22:20:00|13302.8|13298.8|13302.8|13298.8|13303.6|13299.6|13302.8|13298.8|3
1629930600000|2021-08-25 22:30:00|||||||||60
1629930900000|2021-08-25 22:35:00|||||||||4
1629931200000|2021-08-25 22:40:00|||||||||4
1629931800000|2021-08-25 22:50:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|138
1629932400000|2021-08-25 23:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|433
1629932700000|2021-08-25 23:05:00|13303.6|13299.6|13302.8|13298.8|13303.6|13299.6|13302.8|13298.8|35
1629933000000|2021-08-25 23:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|137
1629933300000|2021-08-25 23:15:00|13302.8|13298.8|13303.6|13299.6|13304.3|13300.3|13302.8|13298.8|377
1629933600000|2021-08-25 23:20:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|2092
1629933900000|2021-08-25 23:25:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|31
1629934200000|2021-08-25 23:30:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|167
1629934500000|2021-08-25 23:35:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|245
1629934800000|2021-08-25 23:40:00|||||||||45
1629935100000|2021-08-25 23:45:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|565
1629935400000|2021-08-25 23:50:00|||||||||124
1629935700000|2021-08-25 23:55:00|||||||||540
1629936000000|2021-08-26 00:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|408
1629936300000|2021-08-26 00:05:00|13302|13298|13302.8|13298.8|13302.8|13298.8|13302|13298|938
1629936600000|2021-08-26 00:10:00|||||||||193
1629936900000|2021-08-26 00:15:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|527
1629937200000|2021-08-26 00:20:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|163
1629937500000|2021-08-26 00:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|3864
1629937800000|2021-08-26 00:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|583
1629938100000|2021-08-26 00:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|597
1629938400000|2021-08-26 00:40:00|13304.3|13300.3|13305.1|13301.1|13305.9|13301.9|13304.3|13300.3|212
1629938700000|2021-08-26 00:45:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|266
1629939000000|2021-08-26 00:50:00|||||||||58
1629939300000|2021-08-26 00:55:00|||||||||123
1629939600000|2021-08-26 01:00:00|13304.3|13300.3|13304.3|13300.3|13305.1|13301.1|13304.3|13300.3|1108
1629939900000|2021-08-26 01:05:00|||||||||39
1629940200000|2021-08-26 01:10:00|||||||||2126
1629940500000|2021-08-26 01:15:00|13305.1|13301.1|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|217
1629940800000|2021-08-26 01:20:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|603
1629941100000|2021-08-26 01:25:00|||||||||188
1629941400000|2021-08-26 01:30:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|252
1629941700000|2021-08-26 01:35:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.1|13301.1|407
1629942000000|2021-08-26 01:40:00|||||||||299
1629942300000|2021-08-26 01:45:00|||||||||128
1629942600000|2021-08-26 01:50:00|||||||||309
1629942900000|2021-08-26 01:55:00|||||||||567
1629943200000|2021-08-26 02:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|671
1629943500000|2021-08-26 02:05:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|610
1629943800000|2021-08-26 02:10:00|||||||||117
1629944100000|2021-08-26 02:15:00|||||||||244
1629944400000|2021-08-26 02:20:00|13309|13305|13309|13305|13309|13305|13309|13305|218
1629944700000|2021-08-26 02:25:00|||||||||284
1629945000000|2021-08-26 02:30:00|||||||||22434
1629945300000|2021-08-26 02:35:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|479
1629945600000|2021-08-26 02:40:00|||||||||454
1629945900000|2021-08-26 02:45:00|||||||||246
1629946200000|2021-08-26 02:50:00|||||||||70
1629946500000|2021-08-26 02:55:00|||||||||1084
1629946800000|2021-08-26 03:00:00|||||||||108
1629947100000|2021-08-26 03:05:00|||||||||2333
1629947400000|2021-08-26 03:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|2605
1629947700000|2021-08-26 03:15:00|13311.4|13307.4|13312.2|13308.2|13312.2|13308.2|13311.4|13307.4|391
1629948000000|2021-08-26 03:20:00|||||||||1014
1629948300000|2021-08-26 03:25:00|||||||||768
1629948600000|2021-08-26 03:30:00|||||||||545
1629948900000|2021-08-26 03:35:00|||||||||1085
1629949200000|2021-08-26 03:40:00|||||||||968
1629949500000|2021-08-26 03:45:00|||||||||98
1629949800000|2021-08-26 03:50:00|||||||||181
1629950100000|2021-08-26 03:55:00|||||||||728
1629950400000|2021-08-26 04:00:00|||||||||300
1629950700000|2021-08-26 04:05:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|334
1629951000000|2021-08-26 04:10:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|5051
1629951300000|2021-08-26 04:15:00|||||||||204
1629951600000|2021-08-26 04:20:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|365
1629951900000|2021-08-26 04:25:00|||||||||169
1629952200000|2021-08-26 04:30:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|4746
1629952500000|2021-08-26 04:35:00|||||||||1261
1629952800000|2021-08-26 04:40:00|||||||||423
1629953100000|2021-08-26 04:45:00|||||||||801
1629953400000|2021-08-26 04:50:00|||||||||939
1629953700000|2021-08-26 04:55:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|461
1629954000000|2021-08-26 05:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|230
1629954300000|2021-08-26 05:05:00|||||||||1012
1629954600000|2021-08-26 05:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|777
1629954900000|2021-08-26 05:15:00|||||||||1450
1629955200000|2021-08-26 05:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|937
1629955500000|2021-08-26 05:25:00|||||||||651
1629955800000|2021-08-26 05:30:00|||||||||178
1629956100000|2021-08-26 05:35:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|881
1629956400000|2021-08-26 05:40:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|207
1629956700000|2021-08-26 05:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|2442
1629957000000|2021-08-26 05:50:00|13312.2|13308.2|13312.9|13308.9|13313.7|13309.7|13310.6|13306.6|167
1629957300000|2021-08-26 05:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1247
1629957600000|2021-08-26 06:00:00|13311.4|13307.4|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|1572
1629957900000|2021-08-26 06:05:00|13312.9|13308.9|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|763
1629958200000|2021-08-26 06:10:00|13310.6|13306.6|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|1472
1629958500000|2021-08-26 06:15:00|13312.9|13308.9|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|1295
1629958800000|2021-08-26 06:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|975
1629959100000|2021-08-26 06:25:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|607
1629959400000|2021-08-26 06:30:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|939
1629959700000|2021-08-26 06:35:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1173
1629960000000|2021-08-26 06:40:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|4183
1629960300000|2021-08-26 06:45:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|23063
1629960600000|2021-08-26 06:50:00|13307.5|13303.5|13304.3|13300.3|13309|13305|13304.3|13300.3|1229
1629960900000|2021-08-26 06:55:00|13305.9|13301.9|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|8484
1629961200000|2021-08-26 07:00:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|6134
1629961500000|2021-08-26 07:05:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|3301
1629961800000|2021-08-26 07:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|1411
1629962100000|2021-08-26 07:15:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1555
1629962400000|2021-08-26 07:20:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|7438
1629962700000|2021-08-26 07:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1530
1629963000000|2021-08-26 07:30:00|13305.1|13301.1|13301.2|13297.2|13305.9|13301.9|13299.7|13295.7|1262
1629963300000|2021-08-26 07:35:00|13302.8|13298.8|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|2491
1629963600000|2021-08-26 07:40:00|13301.2|13297.2|13299.7|13295.7|13304.3|13300.3|13299.7|13295.7|2179
1629963900000|2021-08-26 07:45:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13299.7|13295.7|4899
1629964200000|2021-08-26 07:50:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|10657
1629964500000|2021-08-26 07:55:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|4508
1629964800000|2021-08-26 08:00:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3494
1629965100000|2021-08-26 08:05:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|15622
1629965400000|2021-08-26 08:10:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|3898
1629965700000|2021-08-26 08:15:00|||||||||2246
1629966000000|2021-08-26 08:20:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|30405
1629966300000|2021-08-26 08:25:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13295|13291|3191
1629966600000|2021-08-26 08:30:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|1997
1629966900000|2021-08-26 08:35:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|5805
1629967200000|2021-08-26 08:40:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|14238
1629967500000|2021-08-26 08:45:00|||||||||2676
1629967800000|2021-08-26 08:50:00|13295|13291|13295|13291|13296.5|13292.5|13295|13291|17107
1629968100000|2021-08-26 08:55:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|11293
1629968400000|2021-08-26 09:00:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|6843
1629968700000|2021-08-26 09:05:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13295|13291|10085
1629969000000|2021-08-26 09:10:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1829
1629969300000|2021-08-26 09:15:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|1804
1629969600000|2021-08-26 09:20:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|10074
1629969900000|2021-08-26 09:25:00|||||||||14102
1629970200000|2021-08-26 09:30:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|5231
1629970500000|2021-08-26 09:35:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|2610
1629970800000|2021-08-26 09:40:00|||||||||854
1629971100000|2021-08-26 09:45:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|10769
1629971400000|2021-08-26 09:50:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|991
1629971700000|2021-08-26 09:55:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|1575
1629972000000|2021-08-26 10:00:00|13295|13291|13295|13291|13295|13291|13295|13291|7320
1629972300000|2021-08-26 10:05:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|624
1629972600000|2021-08-26 10:10:00|13298.1|13294.1|13300.4|13296.4|13300.4|13296.4|13298.1|13294.1|21362
1629972900000|2021-08-26 10:15:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|987
1629973200000|2021-08-26 10:20:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1209
1629973500000|2021-08-26 10:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1461
1629973800000|2021-08-26 10:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|7524
1629974100000|2021-08-26 10:35:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|1358
1629974400000|2021-08-26 10:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1375
1629974700000|2021-08-26 10:45:00|13303.6|13299.6|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|62520
1629975000000|2021-08-26 10:50:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2494
1629975300000|2021-08-26 10:55:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|2585
1629975600000|2021-08-26 11:00:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|1212
1629975900000|2021-08-26 11:05:00|||||||||1186
1629976200000|2021-08-26 11:10:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2635
1629976500000|2021-08-26 11:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|8150
1629976800000|2021-08-26 11:20:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1427
1629977100000|2021-08-26 11:25:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1897
1629977400000|2021-08-26 11:30:00|13306.7|13302.7|13302.8|13298.8|13306.7|13302.7|13302.8|13298.8|35007
1629977700000|2021-08-26 11:35:00|13301.2|13297.2|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|3152
1629978000000|2021-08-26 11:40:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|3069
1629978300000|2021-08-26 11:45:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|6610
1629978600000|2021-08-26 11:50:00|||||||||5868
1629978900000|2021-08-26 11:55:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13295|13291|2695
1629979200000|2021-08-26 12:00:00|13295|13291|13295|13291|13296.5|13292.5|13295|13291|57076
1629979500000|2021-08-26 12:05:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|2859
1629979800000|2021-08-26 12:10:00|13295|13291|13295|13291|13295|13291|13291.8|13287.8|4612
1629980100000|2021-08-26 12:15:00|13293.4|13289.4|13291.8|13287.8|13295|13291|13291.8|13287.8|5839
1629980400000|2021-08-26 12:20:00|13293.4|13289.4|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|4434
1629980700000|2021-08-26 12:25:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|2807
1629981000000|2021-08-26 12:30:00|13297.3|13293.3|13298.1|13294.1|13301.2|13297.2|13296.5|13292.5|5331
1629981300000|2021-08-26 12:35:00|13296.5|13292.5|13291.8|13287.8|13296.5|13292.5|13287.2|13283.2|8984
1629981600000|2021-08-26 12:40:00|13290.3|13286.3|13285.6|13281.6|13291.1|13287.1|13284|13280|5353
1629981900000|2021-08-26 12:45:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|4359
1629982200000|2021-08-26 12:50:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13282.5|13278.5|4805
1629982500000|2021-08-26 12:55:00|13287.9|13283.9|13293.4|13289.4|13293.4|13289.4|13287.2|13283.2|47602
1629982800000|2021-08-26 13:00:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|33313
1629983100000|2021-08-26 13:05:00|13290.3|13286.3|13284|13280|13290.3|13286.3|13284|13280|5568
1629983400000|2021-08-26 13:10:00|13285.6|13281.6|13291.8|13287.8|13291.8|13287.8|13284|13280|3557
1629983700000|2021-08-26 13:15:00|13290.3|13286.3|13295|13291|13296.5|13292.5|13290.3|13286.3|10516
1629984000000|2021-08-26 13:20:00|13293.4|13289.4|13295|13291|13298.1|13294.1|13293.4|13289.4|4521
1629984300000|2021-08-26 13:25:00|13296.5|13292.5|13301.2|13297.2|13301.2|13297.2|13293.4|13289.4|7378
1629984600000|2021-08-26 13:30:00|13299.7|13295.7|13293.4|13289.4|13302.8|13298.8|13291.8|13287.8|11543
1629984900000|2021-08-26 13:35:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13288.7|13284.7|5080
1629985200000|2021-08-26 13:40:00|13290.3|13286.3|13298.1|13294.1|13298.1|13294.1|13288.7|13284.7|3598
1629985500000|2021-08-26 13:45:00|13296.5|13292.5|13293.4|13289.4|13298.1|13294.1|13291.8|13287.8|5475
1629985800000|2021-08-26 13:50:00|13295|13291|13291.8|13287.8|13296.5|13292.5|13290.3|13286.3|5620
1629986100000|2021-08-26 13:55:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13288.7|13284.7|14097
1629986400000|2021-08-26 14:00:00|13287.2|13283.2|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|5645
1629986700000|2021-08-26 14:05:00|13285.6|13281.6|13288.7|13284.7|13293.4|13289.4|13285.6|13281.6|12632
1629987000000|2021-08-26 14:10:00|13287.2|13283.2|13290.3|13286.3|13291.8|13287.8|13287.2|13283.2|6603
1629987300000|2021-08-26 14:15:00|13288.7|13284.7|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|47556
1629987600000|2021-08-26 14:20:00|13285.6|13281.6|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|4576
1629987900000|2021-08-26 14:25:00|13285.6|13281.6|13291.8|13287.8|13296.5|13292.5|13285.6|13281.6|16910
1629988200000|2021-08-26 14:30:00|13291.1|13287.1|13291.8|13287.8|13295|13291|13290.3|13286.3|10111
1629988500000|2021-08-26 14:35:00|13292.6|13288.6|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|4402
1629988800000|2021-08-26 14:40:00|13291.1|13287.1|13295|13291|13295|13291|13290.3|13286.3|8309
1629989100000|2021-08-26 14:45:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13295|13291|6501
1629989400000|2021-08-26 14:50:00|13297.3|13293.3|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|4528
1629989700000|2021-08-26 14:55:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13293.4|13289.4|4285
1629990000000|2021-08-26 15:00:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13295|13291|8598
1629990300000|2021-08-26 15:05:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|12921
1629990600000|2021-08-26 15:10:00|13302.8|13298.8|13296.5|13292.5|13304.3|13300.3|13296.5|13292.5|3822
1629990900000|2021-08-26 15:15:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13295|13291|13397
1629991200000|2021-08-26 15:20:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2447
1629991500000|2021-08-26 15:25:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|4321
1629991800000|2021-08-26 15:30:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|10572
1629992100000|2021-08-26 15:35:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|3839
1629992400000|2021-08-26 15:40:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13293.4|13289.4|4896
1629992700000|2021-08-26 15:45:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|4007
1629993000000|2021-08-26 15:50:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13295|13291|4000
1629993300000|2021-08-26 15:55:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|5925
1629993600000|2021-08-26 16:00:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|9116
1629993900000|2021-08-26 16:05:00|13294.2|13290.2|13293.4|13289.4|13295|13291|13293.4|13289.4|1231
1629994200000|2021-08-26 16:10:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|2302
1629994500000|2021-08-26 16:15:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|2667
1629994800000|2021-08-26 16:20:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|9071
1629995100000|2021-08-26 16:25:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|2915
1629995400000|2021-08-26 16:30:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|5113
1629995700000|2021-08-26 16:35:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2224
1629996000000|2021-08-26 16:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|6936
1629996300000|2021-08-26 16:45:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|16877
1629996600000|2021-08-26 16:50:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|5361
1629996900000|2021-08-26 16:55:00|13287.9|13283.9|13288.7|13284.7|13288.7|13284.7|13287.9|13283.9|6939
1629997200000|2021-08-26 17:00:00|13290.3|13286.3|13293.4|13289.4|13295|13291|13284|13280|12552
1629997500000|2021-08-26 17:05:00|13291.8|13287.8|13296.5|13292.5|13298.1|13294.1|13291.8|13287.8|7196
1629997800000|2021-08-26 17:10:00|13298.1|13294.1|13295|13291|13298.1|13294.1|13295|13291|3966
1629998100000|2021-08-26 17:15:00|||||||||3549
1629998400000|2021-08-26 17:20:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|22817
1629998700000|2021-08-26 17:25:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13299.7|13295.7|4236
1629999000000|2021-08-26 17:30:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|10820
1629999300000|2021-08-26 17:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|5345
1629999600000|2021-08-26 17:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|2385
1629999900000|2021-08-26 17:45:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|2503
1630000200000|2021-08-26 17:50:00|||||||||5799
1630000500000|2021-08-26 17:55:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|12179
1630000800000|2021-08-26 18:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|11849
1630001100000|2021-08-26 18:05:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|4051
1630001400000|2021-08-26 18:10:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2889
1630001700000|2021-08-26 18:15:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|4074
1630002000000|2021-08-26 18:20:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2668
1630002300000|2021-08-26 18:25:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2286
1630002600000|2021-08-26 18:30:00|||||||||8482
1630002900000|2021-08-26 18:35:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|3937
1630003200000|2021-08-26 18:40:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|6055
1630003500000|2021-08-26 18:45:00|||||||||10679
1630003800000|2021-08-26 18:50:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|8821
1630004100000|2021-08-26 18:55:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|10563
1630004400000|2021-08-26 19:00:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13301.2|13297.2|75722
1630004700000|2021-08-26 19:05:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|9156
1630005000000|2021-08-26 19:10:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|11346
1630005300000|2021-08-26 19:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|3226
1630005600000|2021-08-26 19:20:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13569
1630005900000|2021-08-26 19:25:00|||||||||13320
1630006200000|2021-08-26 19:30:00|||||||||6683
1630006500000|2021-08-26 19:35:00|||||||||4222
1630006800000|2021-08-26 19:40:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|11816
1630007100000|2021-08-26 19:45:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|159345
1630007400000|2021-08-26 19:50:00|||||||||5059
1630007700000|2021-08-26 19:55:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13298.1|13294.1|4372
1630008000000|2021-08-26 20:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|26904
1630008300000|2021-08-26 20:05:00|||||||||869
1630008600000|2021-08-26 20:10:00|||||||||2944
1630008900000|2021-08-26 20:15:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|10552
1630009200000|2021-08-26 20:20:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13293.4|13289.4|2818
1630009500000|2021-08-26 20:25:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|9326
1630009800000|2021-08-26 20:30:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|2139
1630010100000|2021-08-26 20:35:00|||||||||9213
1630010400000|2021-08-26 20:40:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|658
1630010700000|2021-08-26 20:45:00|13295|13291|13295|13291|13296.5|13292.5|13295|13291|758
1630011000000|2021-08-26 20:50:00|||||||||505
1630011300000|2021-08-26 20:55:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|5887
1630015200000|2021-08-26 22:00:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|378
1630015500000|2021-08-26 22:05:00|13295.8|13291.8|13296.5|13292.5|13296.5|13292.5|13295.8|13291.8|543
1630015800000|2021-08-26 22:10:00|||||||||48
1630016100000|2021-08-26 22:15:00|||||||||501
1630016400000|2021-08-26 22:20:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|76
1630016700000|2021-08-26 22:25:00|||||||||179
1630017000000|2021-08-26 22:30:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|228
1630017300000|2021-08-26 22:35:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|76
1630017600000|2021-08-26 22:40:00|13298.9|13294.9|13301.2|13297.2|13301.2|13297.2|13298.9|13294.9|1884
1630017900000|2021-08-26 22:45:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|39
1630018200000|2021-08-26 22:50:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|909
1630018500000|2021-08-26 22:55:00|||||||||91
1630018800000|2021-08-26 23:00:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|82
1630019100000|2021-08-26 23:05:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|148
1630019400000|2021-08-26 23:10:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|44
1630019700000|2021-08-26 23:15:00|||||||||56
1630020000000|2021-08-26 23:20:00|||||||||19
1630020300000|2021-08-26 23:25:00|||||||||59
1630020600000|2021-08-26 23:30:00|||||||||15
1630020900000|2021-08-26 23:35:00|||||||||21
1630021200000|2021-08-26 23:40:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|166
1630021500000|2021-08-26 23:45:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|61
1630021800000|2021-08-26 23:50:00|||||||||10
1630022100000|2021-08-26 23:55:00|||||||||38
1630022400000|2021-08-27 00:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|2431
1630022700000|2021-08-27 00:05:00|||||||||25
1630023000000|2021-08-27 00:10:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|47
1630023300000|2021-08-27 00:15:00|||||||||1261
1630023600000|2021-08-27 00:20:00|||||||||360
1630023900000|2021-08-27 00:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|801
1630024200000|2021-08-27 00:30:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|841
1630024500000|2021-08-27 00:35:00|||||||||45
1630024800000|2021-08-27 00:40:00|||||||||127
1630025100000|2021-08-27 00:45:00|||||||||397
1630025400000|2021-08-27 00:50:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1741
1630025700000|2021-08-27 00:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|20
1630026000000|2021-08-27 01:00:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|635
1630026300000|2021-08-27 01:05:00|||||||||358
1630026600000|2021-08-27 01:10:00|||||||||66
1630026900000|2021-08-27 01:15:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|577
1630027200000|2021-08-27 01:20:00|13302.8|13298.8|13302|13298|13302.8|13298.8|13301.2|13297.2|696
1630027500000|2021-08-27 01:25:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|78
1630027800000|2021-08-27 01:30:00|||||||||998
1630028100000|2021-08-27 01:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|58
1630028400000|2021-08-27 01:40:00|||||||||526
1630028700000|2021-08-27 01:45:00|||||||||72
1630029000000|2021-08-27 01:50:00|||||||||68
1630029300000|2021-08-27 01:55:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|64
1630029600000|2021-08-27 02:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|130
1630029900000|2021-08-27 02:05:00|||||||||137
1630030200000|2021-08-27 02:10:00|||||||||265
1630030500000|2021-08-27 02:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|309
1630030800000|2021-08-27 02:20:00|||||||||182
1630031100000|2021-08-27 02:25:00|||||||||5106
1630031400000|2021-08-27 02:30:00|||||||||109
1630031700000|2021-08-27 02:35:00|||||||||433
1630032000000|2021-08-27 02:40:00|||||||||196
1630032300000|2021-08-27 02:45:00|||||||||351
1630032600000|2021-08-27 02:50:00|||||||||438
1630032900000|2021-08-27 02:55:00|||||||||492
1630033200000|2021-08-27 03:00:00|||||||||609
1630033500000|2021-08-27 03:05:00|||||||||239
1630033800000|2021-08-27 03:10:00|||||||||5385
1630034100000|2021-08-27 03:15:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1772
1630034400000|2021-08-27 03:20:00|||||||||209
1630034700000|2021-08-27 03:25:00|||||||||20
1630035000000|2021-08-27 03:30:00|||||||||129
1630035300000|2021-08-27 03:35:00|||||||||956
1630035600000|2021-08-27 03:40:00|||||||||151
1630035900000|2021-08-27 03:45:00|||||||||61
1630036200000|2021-08-27 03:50:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|46523
1630036500000|2021-08-27 03:55:00|||||||||2075
1630036800000|2021-08-27 04:00:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|3382
1630037100000|2021-08-27 04:05:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|7957
1630037400000|2021-08-27 04:10:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|434
1630037700000|2021-08-27 04:15:00|||||||||9
1630038000000|2021-08-27 04:20:00|||||||||549
1630038300000|2021-08-27 04:25:00|||||||||82
1630038600000|2021-08-27 04:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|356
1630039200000|2021-08-27 04:40:00|||||||||18
1630039500000|2021-08-27 04:45:00|||||||||2
1630040100000|2021-08-27 04:55:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|257
1630040400000|2021-08-27 05:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|202
1630040700000|2021-08-27 05:05:00|||||||||5
1630041000000|2021-08-27 05:10:00|||||||||352
1630041300000|2021-08-27 05:15:00|||||||||2
1630041600000|2021-08-27 05:20:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|251
1630041900000|2021-08-27 05:25:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|42
1630042200000|2021-08-27 05:30:00|||||||||7
1630042500000|2021-08-27 05:35:00|13302.8|13298.8|13302|13298|13302.8|13298.8|13302|13298|75
1630042800000|2021-08-27 05:40:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|155
1630043100000|2021-08-27 05:45:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1349
1630043400000|2021-08-27 05:50:00|||||||||232
1630043700000|2021-08-27 05:55:00|||||||||29
1630044000000|2021-08-27 06:00:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|462
1630044300000|2021-08-27 06:05:00|||||||||16459
1630044600000|2021-08-27 06:10:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1123
1630044900000|2021-08-27 06:15:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1847
1630045200000|2021-08-27 06:20:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|1177
1630045500000|2021-08-27 06:25:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|954
1630045800000|2021-08-27 06:30:00|||||||||664
1630046100000|2021-08-27 06:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|849
1630046400000|2021-08-27 06:40:00|||||||||974
1630046700000|2021-08-27 06:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|10325
1630047000000|2021-08-27 06:50:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|524
1630047300000|2021-08-27 06:55:00|||||||||1153
1630047600000|2021-08-27 07:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3737
1630047900000|2021-08-27 07:05:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3947
1630048200000|2021-08-27 07:10:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1268
1630048500000|2021-08-27 07:15:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|3017
1630048800000|2021-08-27 07:20:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|2983
1630049100000|2021-08-27 07:25:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|744
1630049400000|2021-08-27 07:30:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1276
1630049700000|2021-08-27 07:35:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|416
1630050000000|2021-08-27 07:40:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|993
1630050300000|2021-08-27 07:45:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|777
1630050600000|2021-08-27 07:50:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1117
1630050900000|2021-08-27 07:55:00|||||||||489
1630051200000|2021-08-27 08:00:00|13301.2|13297.2|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|2712
1630051500000|2021-08-27 08:05:00|||||||||2326
1630051800000|2021-08-27 08:10:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|1971
1630052100000|2021-08-27 08:15:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|865
1630052400000|2021-08-27 08:20:00|13297.3|13293.3|13295|13291|13297.3|13293.3|13295|13291|3265
1630052700000|2021-08-27 08:25:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|1750
1630053000000|2021-08-27 08:30:00|||||||||559
1630053300000|2021-08-27 08:35:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|2236
1630053600000|2021-08-27 08:40:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2581
1630053900000|2021-08-27 08:45:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2303
1630054200000|2021-08-27 08:50:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2109
1630054500000|2021-08-27 08:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1851
1630054800000|2021-08-27 09:00:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1943
1630055100000|2021-08-27 09:05:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1161
1630055400000|2021-08-27 09:10:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1569
1630055700000|2021-08-27 09:15:00|||||||||8226
1630056000000|2021-08-27 09:20:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|4415
1630056300000|2021-08-27 09:25:00|13302|13298|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1141
1630056600000|2021-08-27 09:30:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|547
1630056900000|2021-08-27 09:35:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|944
1630057200000|2021-08-27 09:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|648
1630057500000|2021-08-27 09:45:00|||||||||959
1630057800000|2021-08-27 09:50:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|814
1630058100000|2021-08-27 09:55:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1046
1630058400000|2021-08-27 10:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|998
1630058700000|2021-08-27 10:05:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|11719
1630059000000|2021-08-27 10:10:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1084
1630059300000|2021-08-27 10:15:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|4939
1630059600000|2021-08-27 10:20:00|||||||||1791
1630059900000|2021-08-27 10:25:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|3565
1630060200000|2021-08-27 10:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|437
1630060500000|2021-08-27 10:35:00|||||||||8480
1630060800000|2021-08-27 10:40:00|||||||||450
1630061100000|2021-08-27 10:45:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|953
1630061400000|2021-08-27 10:50:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|733
1630061700000|2021-08-27 10:55:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1130
1630062000000|2021-08-27 11:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|3237
1630062300000|2021-08-27 11:05:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|4141
1630062600000|2021-08-27 11:10:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1569
1630062900000|2021-08-27 11:15:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1762
1630063200000|2021-08-27 11:20:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|5828
1630063500000|2021-08-27 11:25:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1208
1630063800000|2021-08-27 11:30:00|||||||||2028
1630064100000|2021-08-27 11:35:00|||||||||11851
1630064400000|2021-08-27 11:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1386
1630064700000|2021-08-27 11:45:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|871
1630065000000|2021-08-27 11:50:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|4910
1630065300000|2021-08-27 11:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|3267
1630065600000|2021-08-27 12:00:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4183
1630065900000|2021-08-27 12:05:00|||||||||1182
1630066200000|2021-08-27 12:10:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|11824
1630066500000|2021-08-27 12:15:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|10469
1630066800000|2021-08-27 12:20:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|6902
1630067100000|2021-08-27 12:25:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|2915
1630067400000|2021-08-27 12:30:00|13301.2|13297.2|13307.5|13303.5|13309|13305|13301.2|13297.2|7712
1630067700000|2021-08-27 12:35:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13305.9|13301.9|10717
1630068000000|2021-08-27 12:40:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|11140
1630068300000|2021-08-27 12:45:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2395
1630068600000|2021-08-27 12:50:00|13310.6|13306.6|13315.3|13311.3|13316.8|13312.8|13310.6|13306.6|17152
1630068900000|2021-08-27 12:55:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|3845
1630069200000|2021-08-27 13:00:00|13309|13305|13310.6|13306.6|13312.2|13308.2|13309|13305|5366
1630069500000|2021-08-27 13:05:00|13309|13305|13305.9|13301.9|13310.6|13306.6|13305.9|13301.9|15042
1630069800000|2021-08-27 13:10:00|13307.5|13303.5|13301.2|13297.2|13307.5|13303.5|13299.7|13295.7|17158
1630070100000|2021-08-27 13:15:00|13299.7|13295.7|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|6830
1630070400000|2021-08-27 13:20:00|13295|13291|13298.1|13294.1|13299.7|13295.7|13295|13291|8097
1630070700000|2021-08-27 13:25:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|17919
1630071000000|2021-08-27 13:30:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13295|13291|6584
1630071300000|2021-08-27 13:35:00|13296.5|13292.5|13287.2|13283.2|13296.5|13292.5|13285.6|13281.6|41985
1630071600000|2021-08-27 13:40:00|13288.7|13284.7|13285.6|13281.6|13288.7|13284.7|13284|13280|29959
1630071900000|2021-08-27 13:45:00|13284|13280|13291.8|13287.8|13291.8|13287.8|13284|13280|12990
1630072200000|2021-08-27 13:50:00|13293.4|13289.4|13301.2|13297.2|13304.3|13300.3|13293.4|13289.4|16735
1630072500000|2021-08-27 13:55:00|13299.7|13295.7|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|30393
1630072800000|2021-08-27 14:00:00|13288.7|13284.7|13310.6|13306.6|13321.5|13317.5|13287.2|13283.2|47647
1630073100000|2021-08-27 14:05:00|13309|13305|13313.7|13309.7|13313.7|13309.7|13304.3|13300.3|15659
1630073400000|2021-08-27 14:10:00|13315.3|13311.3|13320|13316|13321.5|13317.5|13313.7|13309.7|8408
1630073700000|2021-08-27 14:15:00|13321.5|13317.5|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|24683
1630074000000|2021-08-27 14:20:00|13323.1|13319.1|13312.2|13308.2|13324.7|13320.7|13312.2|13308.2|9607
1630074300000|2021-08-27 14:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|7215
1630074600000|2021-08-27 14:30:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13309|13305|9428
1630074900000|2021-08-27 14:35:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|7841
1630075200000|2021-08-27 14:40:00|13312.2|13308.2|13318.4|13314.4|13320|13316|13312.2|13308.2|10050
1630075500000|2021-08-27 14:45:00|13320|13316|13324.7|13320.7|13326.2|13322.2|13318.4|13314.4|12757
1630075800000|2021-08-27 14:50:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13323.1|13319.1|14157
1630076100000|2021-08-27 14:55:00|13324.7|13320.7|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|18452
1630076400000|2021-08-27 15:00:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|25393
1630076700000|2021-08-27 15:05:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13318.4|13314.4|9719
1630077000000|2021-08-27 15:10:00|13321.5|13317.5|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|17555
1630077300000|2021-08-27 15:15:00|13323.1|13319.1|13327.8|13323.8|13327.8|13323.8|13321.5|13317.5|3207
1630077600000|2021-08-27 15:20:00|13326.2|13322.2|13326.2|13322.2|13327|13323|13324.7|13320.7|3865
1630077900000|2021-08-27 15:25:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1943
1630078200000|2021-08-27 15:30:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|14858
1630078500000|2021-08-27 15:35:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13321.5|13317.5|24097
1630078800000|2021-08-27 15:40:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|6394
1630079100000|2021-08-27 15:45:00|13330.9|13326.9|13332.5|13328.5|13334|13330|13329.3|13325.3|12871
1630079400000|2021-08-27 15:50:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|9093
1630079700000|2021-08-27 15:55:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|4215
1630080000000|2021-08-27 16:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|17410
1630080300000|2021-08-27 16:05:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1233
1630080600000|2021-08-27 16:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|3622
1630080900000|2021-08-27 16:15:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|4152
1630081200000|2021-08-27 16:20:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|1874
1630081500000|2021-08-27 16:25:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|3208
1630081800000|2021-08-27 16:30:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1672
1630082100000|2021-08-27 16:35:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2141
1630082400000|2021-08-27 16:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|4828
1630082700000|2021-08-27 16:45:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|3342
1630083000000|2021-08-27 16:50:00|||||||||1531
1630083300000|2021-08-27 16:55:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13330.9|13326.9|3755
1630083600000|2021-08-27 17:00:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|2089
1630083900000|2021-08-27 17:05:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|3124
1630084200000|2021-08-27 17:10:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1941
1630084500000|2021-08-27 17:15:00|13334|13330|13334|13330|13334|13330|13334|13330|1749
1630084800000|2021-08-27 17:20:00|||||||||5132
1630085100000|2021-08-27 17:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1631
1630085400000|2021-08-27 17:30:00|||||||||1202
1630085700000|2021-08-27 17:35:00|||||||||3428
1630086000000|2021-08-27 17:40:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|3812
1630086300000|2021-08-27 17:45:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|2708
1630086600000|2021-08-27 17:50:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|5200
1630086900000|2021-08-27 17:55:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|31797
1630087200000|2021-08-27 18:00:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|5899
1630087500000|2021-08-27 18:05:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|4081
1630087800000|2021-08-27 18:10:00|||||||||4835
1630088100000|2021-08-27 18:15:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3423
1630088400000|2021-08-27 18:20:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|12107
1630088700000|2021-08-27 18:25:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|6382
1630089000000|2021-08-27 18:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|3803
1630089300000|2021-08-27 18:35:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|2095
1630089600000|2021-08-27 18:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1751
1630089900000|2021-08-27 18:45:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1586
1630090200000|2021-08-27 18:50:00|||||||||9272
1630090500000|2021-08-27 18:55:00|13330.9|13326.9|13332.5|13328.5|13334|13330|13330.9|13326.9|42746
1630090800000|2021-08-27 19:00:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|33119
1630091100000|2021-08-27 19:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|4530
1630091400000|2021-08-27 19:10:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|6040
1630091700000|2021-08-27 19:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|6606
1630092000000|2021-08-27 19:20:00|||||||||1558
1630092300000|2021-08-27 19:25:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|3075
1630092600000|2021-08-27 19:30:00|13334|13330|13334|13330|13334|13330|13334|13330|2710
1630092900000|2021-08-27 19:35:00|||||||||3209
1630093200000|2021-08-27 19:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1767
1630093500000|2021-08-27 19:45:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|2571
1630093800000|2021-08-27 19:50:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|21657
1630094100000|2021-08-27 19:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|10369
1630094400000|2021-08-27 20:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|8999
1630094700000|2021-08-27 20:05:00|13335.6|13331.6|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|10522
1630095000000|2021-08-27 20:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2118
1630095300000|2021-08-27 20:15:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1607
1630095600000|2021-08-27 20:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1165
1630095900000|2021-08-27 20:25:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|2371
1630096200000|2021-08-27 20:30:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|3169
1630096500000|2021-08-27 20:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|3803
1630096800000|2021-08-27 20:40:00|||||||||2902
1630097100000|2021-08-27 20:45:00|||||||||3685
1630097400000|2021-08-27 20:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1645
1630097700000|2021-08-27 20:55:00|13334|13330|13334|13330|13334|13330|13334|13330|3338
1630287600000|2021-08-30 01:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|832
1630287900000|2021-08-30 01:45:00|||||||||52
1630288200000|2021-08-30 01:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1048
1630288500000|2021-08-30 01:55:00|||||||||1298
1630288800000|2021-08-30 02:00:00|||||||||131
1630289100000|2021-08-30 02:05:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|544
1630289400000|2021-08-30 02:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|313
1630289700000|2021-08-30 02:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1440
1630290000000|2021-08-30 02:20:00|13334|13330|13334|13330|13334|13330|13334|13330|703
1630290300000|2021-08-30 02:25:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|1962
1630290600000|2021-08-30 02:30:00|||||||||200
1630290900000|2021-08-30 02:35:00|||||||||92
1630291200000|2021-08-30 02:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|87
1630291500000|2021-08-30 02:45:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|233
1630291800000|2021-08-30 02:50:00|||||||||610
1630292100000|2021-08-30 02:55:00|||||||||2
1630292400000|2021-08-30 03:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|443
1630292700000|2021-08-30 03:05:00|||||||||111
1630293000000|2021-08-30 03:10:00|||||||||167
1630293300000|2021-08-30 03:15:00|||||||||69
1630293600000|2021-08-30 03:20:00|13334|13330|13334|13330|13334|13330|13334|13330|440
1630293900000|2021-08-30 03:25:00|||||||||97
1630294200000|2021-08-30 03:30:00|||||||||46
1630294500000|2021-08-30 03:35:00|||||||||13
1630294800000|2021-08-30 03:40:00|||||||||79
1630295100000|2021-08-30 03:45:00|||||||||55
1630295400000|2021-08-30 03:50:00|||||||||76
1630295700000|2021-08-30 03:55:00|||||||||20
1630296000000|2021-08-30 04:00:00|||||||||125
1630296300000|2021-08-30 04:05:00|||||||||39
1630296600000|2021-08-30 04:10:00|||||||||176
1630296900000|2021-08-30 04:15:00|||||||||23
1630297200000|2021-08-30 04:20:00|||||||||19
1630297500000|2021-08-30 04:25:00|||||||||121
1630297800000|2021-08-30 04:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|781
1630298100000|2021-08-30 04:35:00|||||||||35
1630298400000|2021-08-30 04:40:00|||||||||187
1630298700000|2021-08-30 04:45:00|||||||||40
1630299000000|2021-08-30 04:50:00|||||||||234
1630299300000|2021-08-30 04:55:00|||||||||3
1630299600000|2021-08-30 05:00:00|||||||||34
1630299900000|2021-08-30 05:05:00|||||||||36
1630300200000|2021-08-30 05:10:00|||||||||40
1630300500000|2021-08-30 05:15:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|626
1630300800000|2021-08-30 05:20:00|||||||||853
1630301100000|2021-08-30 05:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|501
1630301400000|2021-08-30 05:30:00|||||||||1156
1630301700000|2021-08-30 05:35:00|13339.5|13335.5|13338.7|13334.7|13339.5|13335.5|13338.7|13334.7|631
1630302000000|2021-08-30 05:40:00|||||||||288
1630302300000|2021-08-30 05:45:00|||||||||478
1630302600000|2021-08-30 05:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|981
1630302900000|2021-08-30 05:55:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|918
1630303200000|2021-08-30 06:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|389
1630303500000|2021-08-30 06:05:00|||||||||238
1630303800000|2021-08-30 06:10:00|||||||||29
1630304100000|2021-08-30 06:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1825
1630304400000|2021-08-30 06:20:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|312
1630304700000|2021-08-30 06:25:00|||||||||450
1630305000000|2021-08-30 06:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1236
1630305300000|2021-08-30 06:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|815
1630305600000|2021-08-30 06:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2885
1630305900000|2021-08-30 06:45:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|763
1630306200000|2021-08-30 06:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|225
1630306500000|2021-08-30 06:55:00|||||||||966
1630306800000|2021-08-30 07:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|5678
1630307100000|2021-08-30 07:05:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|2690
1630307400000|2021-08-30 07:10:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1687
1630307700000|2021-08-30 07:15:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|527
1630308000000|2021-08-30 07:20:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|697
1630308300000|2021-08-30 07:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|790
1630308600000|2021-08-30 07:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2468
1630308900000|2021-08-30 07:35:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|452
1630309200000|2021-08-30 07:40:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|691
1630309500000|2021-08-30 07:45:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|826
1630309800000|2021-08-30 07:50:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|1705
1630310100000|2021-08-30 07:55:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2019
1630310400000|2021-08-30 08:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1037
1630310700000|2021-08-30 08:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1664
1630311000000|2021-08-30 08:10:00|13334|13330|13334|13330|13334|13330|13334|13330|915
1630311300000|2021-08-30 08:15:00|||||||||305
1630311600000|2021-08-30 08:20:00|||||||||512
1630311900000|2021-08-30 08:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|9586
1630312200000|2021-08-30 08:30:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1218
1630312500000|2021-08-30 08:35:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|609
1630312800000|2021-08-30 08:40:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1682
1630313100000|2021-08-30 08:45:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2407
1630313400000|2021-08-30 08:50:00|||||||||113
1630313700000|2021-08-30 08:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|740
1630314000000|2021-08-30 09:00:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|1434
1630314300000|2021-08-30 09:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|229
1630314600000|2021-08-30 09:10:00|||||||||524
1630314900000|2021-08-30 09:15:00|||||||||101
1630315200000|2021-08-30 09:20:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|701
1630315500000|2021-08-30 09:25:00|||||||||3464
1630315800000|2021-08-30 09:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|891
1630316100000|2021-08-30 09:35:00|||||||||606
1630316400000|2021-08-30 09:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|2640
1630316700000|2021-08-30 09:45:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|324
1630317000000|2021-08-30 09:50:00|||||||||57
1630317300000|2021-08-30 09:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|78
1630317600000|2021-08-30 10:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|764
1630317900000|2021-08-30 10:05:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|372
1630318200000|2021-08-30 10:10:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|163
1630318500000|2021-08-30 10:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|432
1630318800000|2021-08-30 10:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1458
1630319100000|2021-08-30 10:25:00|||||||||150
1630319400000|2021-08-30 10:30:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|272
1630319700000|2021-08-30 10:35:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|485
1630320000000|2021-08-30 10:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4608
1630320300000|2021-08-30 10:45:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|388
1630320600000|2021-08-30 10:50:00|||||||||227
1630320900000|2021-08-30 10:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|8511
1630321200000|2021-08-30 11:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|903
1630321500000|2021-08-30 11:05:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|730
1630321800000|2021-08-30 11:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|397
1630322100000|2021-08-30 11:15:00|13335.6|13331.6|13335.6|13331.6|13336.4|13332.4|13335.6|13331.6|647
1630322400000|2021-08-30 11:20:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|1200
1630322700000|2021-08-30 11:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1235
1630323000000|2021-08-30 11:30:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|6803
1630323300000|2021-08-30 11:35:00|||||||||507
1630323600000|2021-08-30 11:40:00|||||||||785
1630323900000|2021-08-30 11:45:00|13334.8|13330.8|13334|13330|13335.6|13331.6|13334|13330|553
1630324200000|2021-08-30 11:50:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2838
1630324500000|2021-08-30 11:55:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1394
1630324800000|2021-08-30 12:00:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13330.9|13326.9|2268
1630325100000|2021-08-30 12:05:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|6047
1630325400000|2021-08-30 12:10:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|3865
1630325700000|2021-08-30 12:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1565
1630326000000|2021-08-30 12:20:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|5950
1630326300000|2021-08-30 12:25:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2334
1630326600000|2021-08-30 12:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|5637
1630326900000|2021-08-30 12:35:00|||||||||670
1630327200000|2021-08-30 12:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|12059
1630327500000|2021-08-30 12:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2191
1630327800000|2021-08-30 12:50:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|9740
1630328100000|2021-08-30 12:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3484
1630328400000|2021-08-30 13:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|3313
1630328700000|2021-08-30 13:05:00|13341.8|13337.8|13337.2|13333.2|13341.8|13337.8|13337.2|13333.2|15185
1630329000000|2021-08-30 13:10:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|19276
1630329300000|2021-08-30 13:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|4893
1630329600000|2021-08-30 13:20:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1597
1630329900000|2021-08-30 13:25:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1268
1630330200000|2021-08-30 13:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13334|13330|6756
1630330500000|2021-08-30 13:35:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|3894
1630330800000|2021-08-30 13:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|18530
1630331100000|2021-08-30 13:45:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|6697
1630331400000|2021-08-30 13:50:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|2352
1630331700000|2021-08-30 13:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|5281
1630332000000|2021-08-30 14:00:00|13340.3|13336.3|13349.7|13345.7|13351.2|13347.2|13340.3|13336.3|18653
1630332300000|2021-08-30 14:05:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|14247
1630332600000|2021-08-30 14:10:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|9272
1630332900000|2021-08-30 14:15:00|13351.2|13347.2|13343.4|13339.4|13351.2|13347.2|13343.4|13339.4|12352
1630333200000|2021-08-30 14:20:00|13344.2|13340.2|13341.8|13337.8|13345|13341|13341.8|13337.8|3083
1630333500000|2021-08-30 14:25:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|1593
1630333800000|2021-08-30 14:30:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|4361
1630334100000|2021-08-30 14:35:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|7435
1630334400000|2021-08-30 14:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|4171
1630334700000|2021-08-30 14:45:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|5115
1630335000000|2021-08-30 14:50:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|14712
1630335300000|2021-08-30 14:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1941
1630335600000|2021-08-30 15:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|13292
1630335900000|2021-08-30 15:05:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|7057
1630336200000|2021-08-30 15:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|3371
1630336500000|2021-08-30 15:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|8832
1630336800000|2021-08-30 15:20:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|4245
1630337100000|2021-08-30 15:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|5951
1630337400000|2021-08-30 15:30:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1745
1630337700000|2021-08-30 15:35:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|3307
1630338000000|2021-08-30 15:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2166
1630338300000|2021-08-30 15:45:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3572
1630338600000|2021-08-30 15:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2329
1630338900000|2021-08-30 15:55:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2697
1630339200000|2021-08-30 16:00:00|||||||||449
1630339500000|2021-08-30 16:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|3108
1630339800000|2021-08-30 16:10:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1760
1630340100000|2021-08-30 16:15:00|||||||||703
1630340400000|2021-08-30 16:20:00|||||||||365
1630340700000|2021-08-30 16:25:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|3622
1630341000000|2021-08-30 16:30:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|5815
1630341300000|2021-08-30 16:35:00|||||||||517
1630341600000|2021-08-30 16:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|5067
1630341900000|2021-08-30 16:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|822
1630342200000|2021-08-30 16:50:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|6057
1630342500000|2021-08-30 16:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1476
1630342800000|2021-08-30 17:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3152
1630343100000|2021-08-30 17:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|693
1630343400000|2021-08-30 17:10:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3662
1630343700000|2021-08-30 17:15:00|||||||||575
1630344000000|2021-08-30 17:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|2999
1630344300000|2021-08-30 17:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1053
1630344600000|2021-08-30 17:30:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1035
1630344900000|2021-08-30 17:35:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|21075
1630345200000|2021-08-30 17:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|267
1630345500000|2021-08-30 17:45:00|||||||||127
1630345800000|2021-08-30 17:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1413
1630346100000|2021-08-30 17:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|772
1630346400000|2021-08-30 18:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|761
1630346700000|2021-08-30 18:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1912
1630347000000|2021-08-30 18:10:00|||||||||437
1630347300000|2021-08-30 18:15:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2349
1630347600000|2021-08-30 18:20:00|||||||||520
1630347900000|2021-08-30 18:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|4325
1630348200000|2021-08-30 18:30:00|||||||||407
1630348500000|2021-08-30 18:35:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1498
1630348800000|2021-08-30 18:40:00|||||||||799
1630349100000|2021-08-30 18:45:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1635
1630349400000|2021-08-30 18:50:00|||||||||2536
1630349700000|2021-08-30 18:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|6199
1630350000000|2021-08-30 19:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|4499
1630350300000|2021-08-30 19:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1615
1630350600000|2021-08-30 19:10:00|||||||||417
1630350900000|2021-08-30 19:15:00|||||||||2276
1630351200000|2021-08-30 19:20:00|||||||||2641
1630351500000|2021-08-30 19:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|4795
1630351800000|2021-08-30 19:30:00|||||||||4141
1630352100000|2021-08-30 19:35:00|13359|13355|13359|13355|13359|13355|13359|13355|5024
1630352400000|2021-08-30 19:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|3601
1630352700000|2021-08-30 19:45:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2896
1630353000000|2021-08-30 19:50:00|||||||||1489
1630353300000|2021-08-30 19:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3526
1630353600000|2021-08-30 20:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3092
1630353900000|2021-08-30 20:05:00|||||||||1301
1630354200000|2021-08-30 20:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|449
1630354500000|2021-08-30 20:15:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1271
1630354800000|2021-08-30 20:20:00|||||||||185
1630355100000|2021-08-30 20:25:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|4053
1630355400000|2021-08-30 20:30:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2334
1630355700000|2021-08-30 20:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1589
1630356000000|2021-08-30 20:40:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2584
1630356300000|2021-08-30 20:45:00|||||||||1052
1630356600000|2021-08-30 20:50:00|||||||||770
1630356900000|2021-08-30 20:55:00|13359|13355|13359|13355|13359|13355|13359|13355|7002
1630360800000|2021-08-30 22:00:00|||||||||609
1630361100000|2021-08-30 22:05:00|||||||||8
1630361400000|2021-08-30 22:10:00|||||||||221
1630361700000|2021-08-30 22:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|215
1630362000000|2021-08-30 22:20:00|||||||||255
1630362300000|2021-08-30 22:25:00|||||||||57
1630362600000|2021-08-30 22:30:00|13359|13355|13359|13355|13359|13355|13359|13355|295
1630362900000|2021-08-30 22:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|198
1630363200000|2021-08-30 22:40:00|13359|13355|13359|13355|13359|13355|13359|13355|854
1630363500000|2021-08-30 22:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|554
1630363800000|2021-08-30 22:50:00|||||||||16
1630364100000|2021-08-30 22:55:00|||||||||86
1630364400000|2021-08-30 23:00:00|||||||||5
1630364700000|2021-08-30 23:05:00|13359|13355|13359|13355|13359|13355|13359|13355|28
1630365000000|2021-08-30 23:10:00|||||||||547
1630365300000|2021-08-30 23:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|487
1630365600000|2021-08-30 23:20:00|||||||||12
1630365900000|2021-08-30 23:25:00|||||||||15
1630366200000|2021-08-30 23:30:00|||||||||21
1630366500000|2021-08-30 23:35:00|||||||||135
1630366800000|2021-08-30 23:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1410
1630367100000|2021-08-30 23:45:00|||||||||553
1630367400000|2021-08-30 23:50:00|||||||||218
1630367700000|2021-08-30 23:55:00|||||||||10
1630368000000|2021-08-31 00:00:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|478
1630368300000|2021-08-31 00:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1139
1630368600000|2021-08-31 00:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|743
1630368900000|2021-08-31 00:15:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|865
1630369200000|2021-08-31 00:20:00|||||||||395
1630369500000|2021-08-31 00:25:00|||||||||92
1630369800000|2021-08-31 00:30:00|||||||||102
1630370100000|2021-08-31 00:35:00|||||||||43
1630370400000|2021-08-31 00:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|537
1630370700000|2021-08-31 00:45:00|||||||||560
1630371000000|2021-08-31 00:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|394
1630371300000|2021-08-31 00:55:00|||||||||973
1630371600000|2021-08-31 01:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|2760
1630371900000|2021-08-31 01:05:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|981
1630372200000|2021-08-31 01:10:00|||||||||63
1630372500000|2021-08-31 01:15:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|894
1630372800000|2021-08-31 01:20:00|||||||||491
1630373100000|2021-08-31 01:25:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|536
1630373400000|2021-08-31 01:30:00|||||||||116
1630373700000|2021-08-31 01:35:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|2850
1630374000000|2021-08-31 01:40:00|||||||||187
1630374300000|2021-08-31 01:45:00|||||||||576
1630374600000|2021-08-31 01:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|359
1630374900000|2021-08-31 01:55:00|||||||||1598
1630375200000|2021-08-31 02:00:00|||||||||122
1630375500000|2021-08-31 02:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|889
1630375800000|2021-08-31 02:10:00|||||||||1248
1630376100000|2021-08-31 02:15:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|900
1630376400000|2021-08-31 02:20:00|13370|13366|13370|13366|13370|13366|13370|13366|903
1630376700000|2021-08-31 02:25:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|629
1630377000000|2021-08-31 02:30:00|||||||||18
1630377300000|2021-08-31 02:35:00|||||||||274
1630377600000|2021-08-31 02:40:00|||||||||47
1630377900000|2021-08-31 02:45:00|||||||||470
1630378200000|2021-08-31 02:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|280
1630378500000|2021-08-31 02:55:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|439
1630378800000|2021-08-31 03:00:00|||||||||234
1630379100000|2021-08-31 03:05:00|||||||||536
1630379400000|2021-08-31 03:10:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|421
1630379700000|2021-08-31 03:15:00|||||||||3
1630380000000|2021-08-31 03:20:00|||||||||8
1630380300000|2021-08-31 03:25:00|||||||||102
1630380600000|2021-08-31 03:30:00|||||||||47
1630380900000|2021-08-31 03:35:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|180
1630381200000|2021-08-31 03:40:00|||||||||15
1630381500000|2021-08-31 03:45:00|||||||||951
1630381800000|2021-08-31 03:50:00|||||||||379
1630382100000|2021-08-31 03:55:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|451
1630382400000|2021-08-31 04:00:00|||||||||190
1630382700000|2021-08-31 04:05:00|||||||||779
1630383000000|2021-08-31 04:10:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|441
1630383300000|2021-08-31 04:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|292
1630383600000|2021-08-31 04:20:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1402
1630383900000|2021-08-31 04:25:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|354
1630384200000|2021-08-31 04:30:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|112
1630384500000|2021-08-31 04:35:00|||||||||57
1630384800000|2021-08-31 04:40:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1154
1630385100000|2021-08-31 04:45:00|||||||||168
1630385400000|2021-08-31 04:50:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|66
1630385700000|2021-08-31 04:55:00|||||||||320
1630386000000|2021-08-31 05:00:00|||||||||856
1630386300000|2021-08-31 05:05:00|||||||||525
1630386600000|2021-08-31 05:10:00|||||||||166
1630386900000|2021-08-31 05:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|732
1630387200000|2021-08-31 05:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|848
1630387500000|2021-08-31 05:25:00|||||||||120
1630387800000|2021-08-31 05:30:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|290
1630388100000|2021-08-31 05:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|667
1630388400000|2021-08-31 05:40:00|||||||||17
1630388700000|2021-08-31 05:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|490
1630389000000|2021-08-31 05:50:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|657
1630389300000|2021-08-31 05:55:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|898
1630389600000|2021-08-31 06:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1219
1630389900000|2021-08-31 06:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|684
1630390200000|2021-08-31 06:10:00|||||||||1549
1630390500000|2021-08-31 06:15:00|||||||||189
1630390800000|2021-08-31 06:20:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|985
1630391100000|2021-08-31 06:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1306
1630391400000|2021-08-31 06:30:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1198
1630391700000|2021-08-31 06:35:00|13361.4|13357.4|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1449
1630392000000|2021-08-31 06:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|772
1630392300000|2021-08-31 06:45:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|404
1630392600000|2021-08-31 06:50:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1504
1630392900000|2021-08-31 06:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|468
1630393200000|2021-08-31 07:00:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|1179
1630393500000|2021-08-31 07:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1089
1630393800000|2021-08-31 07:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|598
1630394100000|2021-08-31 07:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2245
1630394400000|2021-08-31 07:20:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13362.2|13358.2|2475
1630394700000|2021-08-31 07:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|871
1630395000000|2021-08-31 07:30:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1400
1630395300000|2021-08-31 07:35:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1293
1630395600000|2021-08-31 07:40:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1019
1630395900000|2021-08-31 07:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1169
1630396200000|2021-08-31 07:50:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1526
1630396500000|2021-08-31 07:55:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1288
1630396800000|2021-08-31 08:00:00|13365.3|13361.3|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|1876
1630397100000|2021-08-31 08:05:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|564
1630397400000|2021-08-31 08:10:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|563
1630397700000|2021-08-31 08:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|522
1630398000000|2021-08-31 08:20:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|2652
1630398300000|2021-08-31 08:25:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|2723
1630398600000|2021-08-31 08:30:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|822
1630398900000|2021-08-31 08:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1644
1630399200000|2021-08-31 08:40:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2362
1630399500000|2021-08-31 08:45:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|8375
1630399800000|2021-08-31 08:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1508
1630400100000|2021-08-31 08:55:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2841
1630400400000|2021-08-31 09:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|5591
1630400700000|2021-08-31 09:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2247
1630401000000|2021-08-31 09:10:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|4993
1630401300000|2021-08-31 09:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3072
1630401600000|2021-08-31 09:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3137
1630401900000|2021-08-31 09:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1021
1630402200000|2021-08-31 09:30:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1419
1630402500000|2021-08-31 09:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1347
1630402800000|2021-08-31 09:40:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|1395
1630403100000|2021-08-31 09:45:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|896
1630403400000|2021-08-31 09:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|448
1630403700000|2021-08-31 09:55:00|13355.9|13351.9|13356.7|13352.7|13357.5|13353.5|13355.9|13351.9|818
1630404000000|2021-08-31 10:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|505
1630404300000|2021-08-31 10:05:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3211
1630404600000|2021-08-31 10:10:00|||||||||1538
1630404900000|2021-08-31 10:15:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1082
1630405200000|2021-08-31 10:20:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2663
1630405500000|2021-08-31 10:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1724
1630405800000|2021-08-31 10:30:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|384
1630406100000|2021-08-31 10:35:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1021
1630406400000|2021-08-31 10:40:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1515
1630406700000|2021-08-31 10:45:00|13352.8|13348.8|13349.7|13345.7|13354.3|13350.3|13348.1|13344.1|4472
1630407000000|2021-08-31 10:50:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|6607
1630407300000|2021-08-31 10:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|2435
1630407600000|2021-08-31 11:00:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1057
1630407900000|2021-08-31 11:05:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|1278
1630408200000|2021-08-31 11:10:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|3089
1630408500000|2021-08-31 11:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2808
1630408800000|2021-08-31 11:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|4108
1630409100000|2021-08-31 11:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2225
1630409400000|2021-08-31 11:30:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2463
1630409700000|2021-08-31 11:35:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1386
1630410000000|2021-08-31 11:40:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|961
1630410300000|2021-08-31 11:45:00|13351.2|13347.2|13349.7|13345.7|13354.3|13350.3|13349.7|13345.7|4963
1630410600000|2021-08-31 11:50:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1576
1630410900000|2021-08-31 11:55:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1832
1630411200000|2021-08-31 12:00:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1668
1630411500000|2021-08-31 12:05:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1890
1630411800000|2021-08-31 12:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1233
1630412100000|2021-08-31 12:15:00|13349.7|13345.7|13352.8|13348.8|13355.9|13351.9|13349.7|13345.7|1671
1630412400000|2021-08-31 12:20:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|3598
1630412700000|2021-08-31 12:25:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2700
1630413000000|2021-08-31 12:30:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|5438
1630413300000|2021-08-31 12:35:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13348.1|13344.1|6489
1630413600000|2021-08-31 12:40:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|7100
1630413900000|2021-08-31 12:45:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2924
1630414200000|2021-08-31 12:50:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1013
1630414500000|2021-08-31 12:55:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3598
1630414800000|2021-08-31 13:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|8989
1630415100000|2021-08-31 13:05:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4201
1630415400000|2021-08-31 13:10:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|2727
1630415700000|2021-08-31 13:15:00|||||||||1349
1630416000000|2021-08-31 13:20:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|2526
1630416300000|2021-08-31 13:25:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1339
1630416600000|2021-08-31 13:30:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|3637
1630416900000|2021-08-31 13:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2483
1630417200000|2021-08-31 13:40:00|13354.3|13350.3|13359|13355|13360.6|13356.6|13352.8|13348.8|6190
1630417500000|2021-08-31 13:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|7083
1630417800000|2021-08-31 13:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|3397
1630418100000|2021-08-31 13:55:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|9631
1630418400000|2021-08-31 14:00:00|13363.7|13359.7|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|12343
1630418700000|2021-08-31 14:05:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|4236
1630419000000|2021-08-31 14:10:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|3218
1630419300000|2021-08-31 14:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13355.9|13351.9|9429
1630419600000|2021-08-31 14:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|4080
1630419900000|2021-08-31 14:25:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|11149
1630420200000|2021-08-31 14:30:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|5402
1630420500000|2021-08-31 14:35:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|5831
1630420800000|2021-08-31 14:40:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|7934
1630421100000|2021-08-31 14:45:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|3409
1630421400000|2021-08-31 14:50:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|5157
1630421700000|2021-08-31 14:55:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13343.4|13339.4|9105
1630422000000|2021-08-31 15:00:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13345|13341|6255
1630422300000|2021-08-31 15:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13345|13341|4115
1630422600000|2021-08-31 15:10:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|3876
1630422900000|2021-08-31 15:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13345|13341|3876
1630423200000|2021-08-31 15:20:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|8535
1630423500000|2021-08-31 15:25:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|7411
1630423800000|2021-08-31 15:30:00|13343.4|13339.4|13346.5|13342.5|13346.5|13342.5|13341.8|13337.8|3464
1630424100000|2021-08-31 15:35:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|6326
1630424400000|2021-08-31 15:40:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|3667
1630424700000|2021-08-31 15:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|3778
1630425000000|2021-08-31 15:50:00|13348.1|13344.1|13345|13341|13348.1|13344.1|13345|13341|4804
1630425300000|2021-08-31 15:55:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|2783
1630425600000|2021-08-31 16:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|4191
1630425900000|2021-08-31 16:05:00|13345|13341|13345|13341|13345|13341|13341.8|13337.8|6433
1630426200000|2021-08-31 16:10:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|5812
1630426500000|2021-08-31 16:15:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2012
1630426800000|2021-08-31 16:20:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|3031
1630427100000|2021-08-31 16:25:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2181
1630427400000|2021-08-31 16:30:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|3583
1630427700000|2021-08-31 16:35:00|||||||||3817
1630428000000|2021-08-31 16:40:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|3328
1630428300000|2021-08-31 16:45:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|2861
1630428600000|2021-08-31 16:50:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1400
1630428900000|2021-08-31 16:55:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|1272
1630429200000|2021-08-31 17:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|2027
1630429500000|2021-08-31 17:05:00|||||||||777
1630429800000|2021-08-31 17:10:00|||||||||1880
1630430100000|2021-08-31 17:15:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1935
1630430400000|2021-08-31 17:20:00|||||||||4525
1630430700000|2021-08-31 17:25:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1786
1630431000000|2021-08-31 17:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|566
1630431300000|2021-08-31 17:35:00|13345|13341|13345|13341|13345|13341|13345|13341|2678
1630431600000|2021-08-31 17:40:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1685
1630431900000|2021-08-31 17:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|5345
1630432200000|2021-08-31 17:50:00|||||||||809
1630432500000|2021-08-31 17:55:00|13345|13341|13345|13341|13345|13341|13345|13341|1131
1630432800000|2021-08-31 18:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1815
1630433100000|2021-08-31 18:05:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|393
1630433400000|2021-08-31 18:10:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|2331
1630433700000|2021-08-31 18:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1725
1630434000000|2021-08-31 18:20:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1390
1630434300000|2021-08-31 18:25:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3040
1630434600000|2021-08-31 18:30:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1469
1630434900000|2021-08-31 18:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1823
1630435200000|2021-08-31 18:40:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3686
1630435500000|2021-08-31 18:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|821
1630435800000|2021-08-31 18:50:00|||||||||1007
1630436100000|2021-08-31 18:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|22119
1630436400000|2021-08-31 19:00:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|6443
1630436700000|2021-08-31 19:05:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|5969
1630437000000|2021-08-31 19:10:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|3463
1630437300000|2021-08-31 19:15:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|9518
1630437600000|2021-08-31 19:20:00|||||||||1748
1630437900000|2021-08-31 19:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|6274
1630438200000|2021-08-31 19:30:00|||||||||2765
1630438500000|2021-08-31 19:35:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|9345
1630438800000|2021-08-31 19:40:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|7612
1630439100000|2021-08-31 19:45:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13338.7|13334.7|12005
1630439400000|2021-08-31 19:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|8988
1630439700000|2021-08-31 19:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13338.7|13334.7|31611
1630440000000|2021-08-31 20:00:00|13341.8|13337.8|13337.2|13333.2|13343.4|13339.4|13337.2|13333.2|25512
1630440300000|2021-08-31 20:05:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|13259
1630440600000|2021-08-31 20:10:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|5518
1630440900000|2021-08-31 20:15:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|4686
1630441200000|2021-08-31 20:20:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|3067
1630441500000|2021-08-31 20:25:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1780
1630441800000|2021-08-31 20:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|2637
1630442100000|2021-08-31 20:35:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1528
1630442400000|2021-08-31 20:40:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1251
1630442700000|2021-08-31 20:45:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|5520
1630443000000|2021-08-31 20:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3046
1630443300000|2021-08-31 20:55:00|||||||||5899
1630447200000|2021-08-31 22:00:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|876
1630447500000|2021-08-31 22:05:00|||||||||12
1630447800000|2021-08-31 22:10:00|||||||||16
1630448100000|2021-08-31 22:15:00|||||||||27
1630448400000|2021-08-31 22:20:00|||||||||73
1630448700000|2021-08-31 22:25:00|||||||||25
1630449000000|2021-08-31 22:30:00|||||||||455
1630449300000|2021-08-31 22:35:00|||||||||53
1630449600000|2021-08-31 22:40:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|788
1630449900000|2021-08-31 22:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|307
1630450200000|2021-08-31 22:50:00|||||||||648
1630450500000|2021-08-31 22:55:00|||||||||157
1630450800000|2021-08-31 23:00:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|848
1630451100000|2021-08-31 23:05:00|||||||||1044
1630451400000|2021-08-31 23:10:00|||||||||354
1630451700000|2021-08-31 23:15:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|479
1630452000000|2021-08-31 23:20:00|||||||||29
1630452300000|2021-08-31 23:25:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|771
1630452600000|2021-08-31 23:30:00|||||||||147
1630452900000|2021-08-31 23:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|478
1630453200000|2021-08-31 23:40:00|||||||||201
1630453500000|2021-08-31 23:45:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|132
1630453800000|2021-08-31 23:50:00|||||||||375
1630454100000|2021-08-31 23:55:00|13339.5|13335.5|13337.2|13333.2|13339.5|13335.5|13337.2|13333.2|931
1630454400000|2021-09-01 00:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|1919
1630454700000|2021-09-01 00:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|832
1630455000000|2021-09-01 00:10:00|||||||||96
1630455300000|2021-09-01 00:15:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|1976
1630455600000|2021-09-01 00:20:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|2232
1630455900000|2021-09-01 00:25:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|660
1630456200000|2021-09-01 00:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|653
1630456500000|2021-09-01 00:35:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|550
1630456800000|2021-09-01 00:40:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|899
1630457100000|2021-09-01 00:45:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|835
1630457400000|2021-09-01 00:50:00|||||||||284
1630457700000|2021-09-01 00:55:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1706
1630458000000|2021-09-01 01:00:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1720
1630458300000|2021-09-01 01:05:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1514
1630458600000|2021-09-01 01:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|361
1630458900000|2021-09-01 01:15:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|675
1630459200000|2021-09-01 01:20:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1361
1630459500000|2021-09-01 01:25:00|||||||||173
1630459800000|2021-09-01 01:30:00|13329.3|13325.3|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|3334
1630460100000|2021-09-01 01:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1243
1630460400000|2021-09-01 01:40:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1375
1630460700000|2021-09-01 01:45:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|986
1630461000000|2021-09-01 01:50:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|958
1630461300000|2021-09-01 01:55:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|355
1630461600000|2021-09-01 02:00:00|||||||||296
1630461900000|2021-09-01 02:05:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|777
1630462200000|2021-09-01 02:10:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|790
1630462500000|2021-09-01 02:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|541
1630462800000|2021-09-01 02:20:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13324.7|13320.7|2550
1630463100000|2021-09-01 02:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|3258
1630463400000|2021-09-01 02:30:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|1413
1630463700000|2021-09-01 02:35:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|960
1630464000000|2021-09-01 02:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|581
1630464300000|2021-09-01 02:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|181
1630464600000|2021-09-01 02:50:00|||||||||94
1630464900000|2021-09-01 02:55:00|||||||||86
1630465200000|2021-09-01 03:00:00|||||||||49
1630465500000|2021-09-01 03:05:00|||||||||281
1630465800000|2021-09-01 03:10:00|||||||||298
1630466100000|2021-09-01 03:15:00|||||||||84
1630466400000|2021-09-01 03:20:00|||||||||199
1630466700000|2021-09-01 03:25:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|200
1630467000000|2021-09-01 03:30:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|660
1630467300000|2021-09-01 03:35:00|||||||||268
1630467600000|2021-09-01 03:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|76
1630467900000|2021-09-01 03:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1612
1630468200000|2021-09-01 03:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|809
1630468500000|2021-09-01 03:55:00|||||||||55
1630468800000|2021-09-01 04:00:00|||||||||42
1630469100000|2021-09-01 04:05:00|||||||||345
1630469400000|2021-09-01 04:10:00|||||||||138
1630469700000|2021-09-01 04:15:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1539
1630470000000|2021-09-01 04:20:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|237
1630470300000|2021-09-01 04:25:00|||||||||429
1630470600000|2021-09-01 04:30:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|512
1630470900000|2021-09-01 04:35:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|2657
1630471200000|2021-09-01 04:40:00|||||||||99
1630471500000|2021-09-01 04:45:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|637
1630471800000|2021-09-01 04:50:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|281
1630472100000|2021-09-01 04:55:00|||||||||16
1630472400000|2021-09-01 05:00:00|||||||||32
1630472700000|2021-09-01 05:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|474
1630473000000|2021-09-01 05:10:00|||||||||38
1630473300000|2021-09-01 05:15:00|||||||||12
1630473600000|2021-09-01 05:20:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|416
1630473900000|2021-09-01 05:25:00|||||||||119
1630474200000|2021-09-01 05:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|114
1630474500000|2021-09-01 05:35:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|679
1630474800000|2021-09-01 05:40:00|||||||||40
1630475100000|2021-09-01 05:45:00|||||||||118
1630475400000|2021-09-01 05:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1801
1630475700000|2021-09-01 05:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1580
1630476000000|2021-09-01 06:00:00|13324.7|13320.7|13329.3|13325.3|13329.3|13325.3|13324.7|13320.7|1702
1630476300000|2021-09-01 06:05:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2677
1630476600000|2021-09-01 06:10:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|967
1630476900000|2021-09-01 06:15:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2157
1630477200000|2021-09-01 06:20:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1291
1630477500000|2021-09-01 06:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|517
1630477800000|2021-09-01 06:30:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|1085
1630478100000|2021-09-01 06:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|311
1630478400000|2021-09-01 06:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1005
1630478700000|2021-09-01 06:45:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|2215
1630479000000|2021-09-01 06:50:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1351
1630479300000|2021-09-01 06:55:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|1044
1630479600000|2021-09-01 07:00:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|3195
1630479900000|2021-09-01 07:05:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|782
1630480200000|2021-09-01 07:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1846
1630480500000|2021-09-01 07:15:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1349
1630480800000|2021-09-01 07:20:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1724
1630481100000|2021-09-01 07:25:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|361
1630481400000|2021-09-01 07:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|772
1630481700000|2021-09-01 07:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|3473
1630482000000|2021-09-01 07:40:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|828
1630482300000|2021-09-01 07:45:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1675
1630482600000|2021-09-01 07:50:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|1517
1630482900000|2021-09-01 07:55:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|1241
1630483200000|2021-09-01 08:00:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1572
1630483500000|2021-09-01 08:05:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1391
1630483800000|2021-09-01 08:10:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1118
1630484100000|2021-09-01 08:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2079
1630484400000|2021-09-01 08:20:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1537
1630484700000|2021-09-01 08:25:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2809
1630485000000|2021-09-01 08:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1994
1630485300000|2021-09-01 08:35:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|412
1630485600000|2021-09-01 08:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1536
1630485900000|2021-09-01 08:45:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1175
1630486200000|2021-09-01 08:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|595
1630486500000|2021-09-01 08:55:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|556
1630486800000|2021-09-01 09:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|482
1630487100000|2021-09-01 09:05:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|465
1630487400000|2021-09-01 09:10:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|1003
1630487700000|2021-09-01 09:15:00|13334|13330|13334|13330|13334|13330|13334|13330|1051
1630488000000|2021-09-01 09:20:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|4394
1630488300000|2021-09-01 09:25:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3225
1630488600000|2021-09-01 09:30:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2990
1630488900000|2021-09-01 09:35:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|2848
1630489200000|2021-09-01 09:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2267
1630489500000|2021-09-01 09:45:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1708
1630489800000|2021-09-01 09:50:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1171
1630490100000|2021-09-01 09:55:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|535
1630490400000|2021-09-01 10:00:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1862
1630490700000|2021-09-01 10:05:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|664
1630491000000|2021-09-01 10:10:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1044
1630491300000|2021-09-01 10:15:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|632
1630491600000|2021-09-01 10:20:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|550
1630491900000|2021-09-01 10:25:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1122
1630492200000|2021-09-01 10:30:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|857
1630492500000|2021-09-01 10:35:00|||||||||328
1630492800000|2021-09-01 10:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|588
1630493100000|2021-09-01 10:45:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|331
1630493400000|2021-09-01 10:50:00|||||||||66
1630493700000|2021-09-01 10:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2405
1630494000000|2021-09-01 11:00:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|2235
1630494300000|2021-09-01 11:05:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|963
1630494600000|2021-09-01 11:10:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1134
1630494900000|2021-09-01 11:15:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|847
1630495200000|2021-09-01 11:20:00|||||||||364
1630495500000|2021-09-01 11:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1217
1630495800000|2021-09-01 11:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2020
1630496100000|2021-09-01 11:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2190
1630496400000|2021-09-01 11:40:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1477
1630496700000|2021-09-01 11:45:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|4294
1630497000000|2021-09-01 11:50:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|3814
1630497300000|2021-09-01 11:55:00|||||||||801
1630497600000|2021-09-01 12:00:00|13334|13330|13330.9|13326.9|13334|13330|13330.9|13326.9|2929
1630497900000|2021-09-01 12:05:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13330.9|13326.9|2332
1630498200000|2021-09-01 12:10:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2102
1630498500000|2021-09-01 12:15:00|13343.4|13339.4|13343.4|13339.4|13346.5|13342.5|13335.6|13331.6|19033
1630498800000|2021-09-01 12:20:00|13345|13341|13337.2|13333.2|13345|13341|13335.6|13331.6|8573
1630499100000|2021-09-01 12:25:00|13338.7|13334.7|13340.3|13336.3|13343.4|13339.4|13337.2|13333.2|6438
1630499400000|2021-09-01 12:30:00|13341.8|13337.8|13345|13341|13346.5|13342.5|13341.8|13337.8|4524
1630499700000|2021-09-01 12:35:00|13346.5|13342.5|13348.1|13344.1|13351.2|13347.2|13345|13341|10765
1630500000000|2021-09-01 12:40:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|4993
1630500300000|2021-09-01 12:45:00|13351.2|13347.2|13355.9|13351.9|13357.5|13353.5|13351.2|13347.2|13105
1630500600000|2021-09-01 12:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|8167
1630500900000|2021-09-01 12:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|7696
1630501200000|2021-09-01 13:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|8014
1630501500000|2021-09-01 13:05:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13352.8|13348.8|5351
1630501800000|2021-09-01 13:10:00|13359|13355|13357.5|13353.5|13359|13355|13355.9|13351.9|3191
1630502100000|2021-09-01 13:15:00|13359|13355|13362.2|13358.2|13365.3|13361.3|13357.5|13353.5|8220
1630502400000|2021-09-01 13:20:00|13363.7|13359.7|13359|13355|13363.7|13359.7|13359|13355|6478
1630502700000|2021-09-01 13:25:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|6865
1630503000000|2021-09-01 13:30:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3599
1630503300000|2021-09-01 13:35:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|3599
1630503600000|2021-09-01 13:40:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|4948
1630503900000|2021-09-01 13:45:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13352.8|13348.8|7991
1630504200000|2021-09-01 13:50:00|13352.8|13348.8|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|10552
1630504500000|2021-09-01 13:55:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|6806
1630504800000|2021-09-01 14:00:00|13349.7|13345.7|13354.3|13350.3|13354.3|13350.3|13345|13341|14416
1630505100000|2021-09-01 14:05:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|7970
1630505400000|2021-09-01 14:10:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|2798
1630505700000|2021-09-01 14:15:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|4353
1630506000000|2021-09-01 14:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3510
1630506300000|2021-09-01 14:25:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|4851
1630506600000|2021-09-01 14:30:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|5188
1630506900000|2021-09-01 14:35:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2833
1630507200000|2021-09-01 14:40:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3406
1630507500000|2021-09-01 14:45:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|3826
1630507800000|2021-09-01 14:50:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|6866
1630508100000|2021-09-01 14:55:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5245
1630508400000|2021-09-01 15:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|7350
1630508700000|2021-09-01 15:05:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|3079
1630509000000|2021-09-01 15:10:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|6170
1630509300000|2021-09-01 15:15:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|4959
1630509600000|2021-09-01 15:20:00|13340.3|13336.3|13346.5|13342.5|13348.1|13344.1|13340.3|13336.3|6934
1630509900000|2021-09-01 15:25:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|3573
1630510200000|2021-09-01 15:30:00|13343.4|13339.4|13345|13341|13345|13341|13341.8|13337.8|2528
1630510500000|2021-09-01 15:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|2565
1630510800000|2021-09-01 15:40:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|3673
1630511100000|2021-09-01 15:45:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|2284
1630511400000|2021-09-01 15:50:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13345|13341|2538
1630511700000|2021-09-01 15:55:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1427
1630512000000|2021-09-01 16:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|1026
1630512300000|2021-09-01 16:05:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|984
1630512600000|2021-09-01 16:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|4004
1630512900000|2021-09-01 16:15:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|517
1630513200000|2021-09-01 16:20:00|||||||||398
1630513500000|2021-09-01 16:25:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|1596
1630513800000|2021-09-01 16:30:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|3530
1630514100000|2021-09-01 16:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|2711
1630514400000|2021-09-01 16:40:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1972
1630514700000|2021-09-01 16:45:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2398
1630515000000|2021-09-01 16:50:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1915
1630515300000|2021-09-01 16:55:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|385
1630515600000|2021-09-01 17:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|408
1630515900000|2021-09-01 17:05:00|||||||||254
1630516200000|2021-09-01 17:10:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1153
1630516500000|2021-09-01 17:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|896
1630516800000|2021-09-01 17:20:00|||||||||440
1630517100000|2021-09-01 17:25:00|13345|13341|13345|13341|13345|13341|13345|13341|526
1630517400000|2021-09-01 17:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|599
1630517700000|2021-09-01 17:35:00|||||||||546
1630518000000|2021-09-01 17:40:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|573
1630518300000|2021-09-01 17:45:00|||||||||409
1630518600000|2021-09-01 17:50:00|13345|13341|13345|13341|13345|13341|13345|13341|369
1630518900000|2021-09-01 17:55:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|680
1630519200000|2021-09-01 18:00:00|||||||||513
1630519500000|2021-09-01 18:05:00|||||||||297
1630519800000|2021-09-01 18:10:00|||||||||572
1630520100000|2021-09-01 18:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|703
1630520400000|2021-09-01 18:20:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|4345
1630520700000|2021-09-01 18:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1677
1630521000000|2021-09-01 18:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|523
1630521300000|2021-09-01 18:35:00|||||||||353
1630521600000|2021-09-01 18:40:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1108
1630521900000|2021-09-01 18:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|2814
1630522200000|2021-09-01 18:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|3134
1630522500000|2021-09-01 18:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2903
1630522800000|2021-09-01 19:00:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1258
1630523100000|2021-09-01 19:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|2870
1630523400000|2021-09-01 19:10:00|||||||||292
1630523700000|2021-09-01 19:15:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|350
1630524000000|2021-09-01 19:20:00|||||||||328
1630524300000|2021-09-01 19:25:00|||||||||531
1630524600000|2021-09-01 19:30:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|3544
1630524900000|2021-09-01 19:35:00|||||||||477
1630525200000|2021-09-01 19:40:00|||||||||605
1630525500000|2021-09-01 19:45:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|741
1630525800000|2021-09-01 19:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1409
1630526100000|2021-09-01 19:55:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|5244
1630526400000|2021-09-01 20:00:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|5033
1630526700000|2021-09-01 20:05:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|2371
1630527000000|2021-09-01 20:10:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1397
1630527300000|2021-09-01 20:15:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1483
1630527600000|2021-09-01 20:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1315
1630527900000|2021-09-01 20:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1093
1630528200000|2021-09-01 20:30:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|380
1630528500000|2021-09-01 20:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1861
1630528800000|2021-09-01 20:40:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2038
1630529100000|2021-09-01 20:45:00|||||||||581
1630529400000|2021-09-01 20:50:00|||||||||414
1630529700000|2021-09-01 20:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|2749
1630533600000|2021-09-01 22:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|310
1630533900000|2021-09-01 22:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1490
1630534200000|2021-09-01 22:10:00|||||||||34
1630534500000|2021-09-01 22:15:00|||||||||27
1630534800000|2021-09-01 22:20:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|677
1630535100000|2021-09-01 22:25:00|||||||||35
1630535400000|2021-09-01 22:30:00|||||||||22
1630535700000|2021-09-01 22:35:00|||||||||175
1630536000000|2021-09-01 22:40:00|||||||||719
1630536300000|2021-09-01 22:45:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|983
1630536600000|2021-09-01 22:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|208
1630536900000|2021-09-01 22:55:00|||||||||5
1630537200000|2021-09-01 23:00:00|||||||||45
1630537500000|2021-09-01 23:05:00|||||||||320
1630537800000|2021-09-01 23:10:00|||||||||11
1630538100000|2021-09-01 23:15:00|||||||||28
1630538400000|2021-09-01 23:20:00|||||||||35
1630538700000|2021-09-01 23:25:00|||||||||11
1630539000000|2021-09-01 23:30:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|983
1630539300000|2021-09-01 23:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|401
1630539600000|2021-09-01 23:40:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|660
1630539900000|2021-09-01 23:45:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|448
1630540200000|2021-09-01 23:50:00|||||||||77
1630540500000|2021-09-01 23:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|652
1630540800000|2021-09-02 00:00:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|1034
1630541100000|2021-09-02 00:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|817
1630541400000|2021-09-02 00:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|187
1630541700000|2021-09-02 00:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|388
1630542000000|2021-09-02 00:20:00|||||||||53
1630542300000|2021-09-02 00:25:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|920
1630542600000|2021-09-02 00:30:00|||||||||20
1630542900000|2021-09-02 00:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1121
1630543200000|2021-09-02 00:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|463
1630543500000|2021-09-02 00:45:00|||||||||208
1630543800000|2021-09-02 00:50:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|421
1630544100000|2021-09-02 00:55:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|470
1630544400000|2021-09-02 01:00:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|931
1630544700000|2021-09-02 01:05:00|13350.4|13346.4|13351.2|13347.2|13351.2|13347.2|13350.4|13346.4|345
1630545000000|2021-09-02 01:10:00|||||||||13
1630545300000|2021-09-02 01:15:00|||||||||1395
1630545600000|2021-09-02 01:20:00|||||||||363
1630545900000|2021-09-02 01:25:00|||||||||14
1630546200000|2021-09-02 01:30:00|||||||||76
1630546500000|2021-09-02 01:35:00|||||||||14
1630546800000|2021-09-02 01:40:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|265
1630547100000|2021-09-02 01:45:00|||||||||106
1630547400000|2021-09-02 01:50:00|||||||||35
1630547700000|2021-09-02 01:55:00|||||||||187
1630548000000|2021-09-02 02:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|804
1630548300000|2021-09-02 02:05:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1328
1630548600000|2021-09-02 02:10:00|||||||||64
1630548900000|2021-09-02 02:15:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|275
1630549200000|2021-09-02 02:20:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|68
1630549500000|2021-09-02 02:25:00|||||||||30
1630549800000|2021-09-02 02:30:00|||||||||25
1630550100000|2021-09-02 02:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|79
1630550400000|2021-09-02 02:40:00|||||||||32
1630550700000|2021-09-02 02:45:00|||||||||6
1630551000000|2021-09-02 02:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|640
1630551300000|2021-09-02 02:55:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|861
1630551600000|2021-09-02 03:00:00|||||||||25
1630551900000|2021-09-02 03:05:00|||||||||20
1630552200000|2021-09-02 03:10:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|123
1630552500000|2021-09-02 03:15:00|||||||||152
1630552800000|2021-09-02 03:20:00|||||||||11
1630553100000|2021-09-02 03:25:00|||||||||347
1630553400000|2021-09-02 03:30:00|||||||||89
1630553700000|2021-09-02 03:35:00|||||||||49
1630554000000|2021-09-02 03:40:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|833
1630554300000|2021-09-02 03:45:00|||||||||27
1630554600000|2021-09-02 03:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|23
1630554900000|2021-09-02 03:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|247
1630555200000|2021-09-02 04:00:00|||||||||7
1630555500000|2021-09-02 04:05:00|||||||||39
1630555800000|2021-09-02 04:10:00|||||||||651
1630556100000|2021-09-02 04:15:00|||||||||7
1630556400000|2021-09-02 04:20:00|||||||||19
1630556700000|2021-09-02 04:25:00|||||||||44
1630557000000|2021-09-02 04:30:00|||||||||3
1630557300000|2021-09-02 04:35:00|||||||||577
1630557600000|2021-09-02 04:40:00|||||||||8
1630557900000|2021-09-02 04:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|452
1630558200000|2021-09-02 04:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|488
1630558500000|2021-09-02 04:55:00|||||||||88
1630558800000|2021-09-02 05:00:00|||||||||130
1630559100000|2021-09-02 05:05:00|||||||||83
1630559400000|2021-09-02 05:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|564
1630559700000|2021-09-02 05:15:00|||||||||35
1630560000000|2021-09-02 05:20:00|||||||||113
1630560300000|2021-09-02 05:25:00|||||||||569
1630560600000|2021-09-02 05:30:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|821
1630560900000|2021-09-02 05:35:00|||||||||157
1630561200000|2021-09-02 05:40:00|||||||||98
1630561500000|2021-09-02 05:45:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|300
1630561800000|2021-09-02 05:50:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1052
1630562100000|2021-09-02 05:55:00|||||||||172
1630562400000|2021-09-02 06:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1917
1630562700000|2021-09-02 06:05:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1026
1630563000000|2021-09-02 06:10:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|621
1630563300000|2021-09-02 06:15:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|801
1630563600000|2021-09-02 06:20:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1049
1630563900000|2021-09-02 06:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1262
1630564200000|2021-09-02 06:30:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|897
1630564500000|2021-09-02 06:35:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|214
1630564800000|2021-09-02 06:40:00|||||||||267
1630565100000|2021-09-02 06:45:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|810
1630565400000|2021-09-02 06:50:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|849
1630565700000|2021-09-02 06:55:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|676
1630566000000|2021-09-02 07:00:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|698
1630566300000|2021-09-02 07:05:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|506
1630566600000|2021-09-02 07:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|953
1630566900000|2021-09-02 07:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1268
1630567200000|2021-09-02 07:20:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2555
1630567500000|2021-09-02 07:25:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|690
1630567800000|2021-09-02 07:30:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|199
1630568100000|2021-09-02 07:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|252
1630568400000|2021-09-02 07:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|667
1630568700000|2021-09-02 07:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|448
1630569000000|2021-09-02 07:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1079
1630569300000|2021-09-02 07:55:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|433
1630569600000|2021-09-02 08:00:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1985
1630569900000|2021-09-02 08:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2958
1630570200000|2021-09-02 08:10:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|960
1630570500000|2021-09-02 08:15:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|473
1630570800000|2021-09-02 08:20:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|681
1630571100000|2021-09-02 08:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|425
1630571400000|2021-09-02 08:30:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|579
1630571700000|2021-09-02 08:35:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|572
1630572000000|2021-09-02 08:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|254
1630572300000|2021-09-02 08:45:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|695
1630572600000|2021-09-02 08:50:00|||||||||391
1630572900000|2021-09-02 08:55:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1371
1630573200000|2021-09-02 09:00:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1061
1630573500000|2021-09-02 09:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|812
1630573800000|2021-09-02 09:10:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1335
1630574100000|2021-09-02 09:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1626
1630574400000|2021-09-02 09:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|2718
1630574700000|2021-09-02 09:25:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|3647
1630575000000|2021-09-02 09:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1706
1630575300000|2021-09-02 09:35:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359.8|13355.8|1566
1630575600000|2021-09-02 09:40:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2720
1630575900000|2021-09-02 09:45:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|3576
1630576200000|2021-09-02 09:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1368
1630576500000|2021-09-02 09:55:00|||||||||238
1630576800000|2021-09-02 10:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1206
1630577100000|2021-09-02 10:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|631
1630577400000|2021-09-02 10:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1082
1630577700000|2021-09-02 10:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|938
1630578000000|2021-09-02 10:20:00|||||||||262
1630578300000|2021-09-02 10:25:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1070
1630578600000|2021-09-02 10:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|404
1630578900000|2021-09-02 10:35:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|989
1630579200000|2021-09-02 10:40:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|357
1630579500000|2021-09-02 10:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|665
1630579800000|2021-09-02 10:50:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|469
1630580100000|2021-09-02 10:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|428
1630580400000|2021-09-02 11:00:00|||||||||314
1630580700000|2021-09-02 11:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|684
1630581000000|2021-09-02 11:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|296
1630581300000|2021-09-02 11:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|679
1630581600000|2021-09-02 11:20:00|||||||||204
1630581900000|2021-09-02 11:25:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|4673
1630582200000|2021-09-02 11:30:00|||||||||755
1630582500000|2021-09-02 11:35:00|13356.7|13352.7|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|542
1630582800000|2021-09-02 11:40:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2035
1630583100000|2021-09-02 11:45:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|752
1630583400000|2021-09-02 11:50:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1038
1630583700000|2021-09-02 11:55:00|||||||||627
1630584000000|2021-09-02 12:00:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|5937
1630584300000|2021-09-02 12:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|959
1630584600000|2021-09-02 12:10:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1486
1630584900000|2021-09-02 12:15:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3171
1630585200000|2021-09-02 12:20:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1746
1630585500000|2021-09-02 12:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3473
1630585800000|2021-09-02 12:30:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13359|13355|6044
1630586100000|2021-09-02 12:35:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|4763
1630586400000|2021-09-02 12:40:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|3703
1630586700000|2021-09-02 12:45:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2845
1630587000000|2021-09-02 12:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1000
1630587300000|2021-09-02 12:55:00|13359|13355|13359|13355|13359|13355|13355.9|13351.9|5462
1630587600000|2021-09-02 13:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2648
1630587900000|2021-09-02 13:05:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|2599
1630588200000|2021-09-02 13:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1606
1630588500000|2021-09-02 13:15:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1776
1630588800000|2021-09-02 13:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|6950
1630589100000|2021-09-02 13:25:00|13359|13355|13359|13355|13359|13355|13359|13355|1310
1630589400000|2021-09-02 13:30:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13355.9|13351.9|5794
1630589700000|2021-09-02 13:35:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|5566
1630590000000|2021-09-02 13:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2872
1630590300000|2021-09-02 13:45:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|3105
1630590600000|2021-09-02 13:50:00|13355.9|13351.9|13355.9|13351.9|13359|13355|13355.9|13351.9|4184
1630590900000|2021-09-02 13:55:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|3414
1630591200000|2021-09-02 14:00:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|3873
1630591500000|2021-09-02 14:05:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|4733
1630591800000|2021-09-02 14:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|5202
1630592100000|2021-09-02 14:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|5114
1630592400000|2021-09-02 14:20:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|4122
1630592700000|2021-09-02 14:25:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|4098
1630593000000|2021-09-02 14:30:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|6769
1630593300000|2021-09-02 14:35:00|||||||||867
1630593600000|2021-09-02 14:40:00|||||||||3063
1630593900000|2021-09-02 14:45:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|5823
1630594200000|2021-09-02 14:50:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3597
1630594500000|2021-09-02 14:55:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2108
1630594800000|2021-09-02 15:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2706
1630595100000|2021-09-02 15:05:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2576
1630595400000|2021-09-02 15:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3302
1630595700000|2021-09-02 15:15:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1985
1630596000000|2021-09-02 15:20:00|13352.8|13348.8|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|2295
1630596300000|2021-09-02 15:25:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1829
1630596600000|2021-09-02 15:30:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2666
1630596900000|2021-09-02 15:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1709
1630597200000|2021-09-02 15:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|848
1630597500000|2021-09-02 15:45:00|||||||||740
1630597800000|2021-09-02 15:50:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3851
1630598100000|2021-09-02 15:55:00|||||||||2157
1630598400000|2021-09-02 16:00:00|||||||||335
1630598700000|2021-09-02 16:05:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1619
1630599000000|2021-09-02 16:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1550
1630599300000|2021-09-02 16:15:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|882
1630599600000|2021-09-02 16:20:00|||||||||941
1630599900000|2021-09-02 16:25:00|||||||||608
1630600200000|2021-09-02 16:30:00|||||||||138
1630600500000|2021-09-02 16:35:00|||||||||1255
1630600800000|2021-09-02 16:40:00|||||||||407
1630601100000|2021-09-02 16:45:00|||||||||577
1630601400000|2021-09-02 16:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|301
1630601700000|2021-09-02 16:55:00|||||||||2193
1630602000000|2021-09-02 17:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1642
1630602300000|2021-09-02 17:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1728
1630602600000|2021-09-02 17:10:00|||||||||301
1630602900000|2021-09-02 17:15:00|||||||||191
1630603200000|2021-09-02 17:20:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|936
1630603500000|2021-09-02 17:25:00|||||||||861
1630603800000|2021-09-02 17:30:00|||||||||187
1630604100000|2021-09-02 17:35:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1446
1630604400000|2021-09-02 17:40:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1027
1630604700000|2021-09-02 17:45:00|||||||||313
1630605000000|2021-09-02 17:50:00|||||||||412
1630605300000|2021-09-02 17:55:00|||||||||483
1630605600000|2021-09-02 18:00:00|||||||||261
1630605900000|2021-09-02 18:05:00|||||||||846
1630606200000|2021-09-02 18:10:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1850
1630606500000|2021-09-02 18:15:00|||||||||45
1630606800000|2021-09-02 18:20:00|||||||||577
1630607100000|2021-09-02 18:25:00|||||||||1863
1630607400000|2021-09-02 18:30:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|1020
1630607700000|2021-09-02 18:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3075
1630608000000|2021-09-02 18:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|939
1630608300000|2021-09-02 18:45:00|||||||||681
1630608600000|2021-09-02 18:50:00|||||||||854
1630608900000|2021-09-02 18:55:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|2622
1630609200000|2021-09-02 19:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|6236
1630609500000|2021-09-02 19:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1305
1630609800000|2021-09-02 19:10:00|||||||||168
1630610100000|2021-09-02 19:15:00|||||||||823
1630610400000|2021-09-02 19:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3094
1630610700000|2021-09-02 19:25:00|||||||||1456
1630611000000|2021-09-02 19:30:00|||||||||2706
1630611300000|2021-09-02 19:35:00|||||||||2020
1630611600000|2021-09-02 19:40:00|||||||||473
1630611900000|2021-09-02 19:45:00|||||||||686
1630612200000|2021-09-02 19:50:00|||||||||1169
1630612500000|2021-09-02 19:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|7325
1630612800000|2021-09-02 20:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|6134
1630613100000|2021-09-02 20:05:00|||||||||195
1630613400000|2021-09-02 20:10:00|||||||||621
1630613700000|2021-09-02 20:15:00|||||||||563
1630614000000|2021-09-02 20:20:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2609
1630614300000|2021-09-02 20:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3679
1630614600000|2021-09-02 20:30:00|13359|13355|13359|13355|13359|13355|13359|13355|2812
1630614900000|2021-09-02 20:35:00|||||||||340
1630615200000|2021-09-02 20:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|965
1630615500000|2021-09-02 20:45:00|||||||||370
1630615800000|2021-09-02 20:50:00|||||||||3344
1630616100000|2021-09-02 20:55:00|||||||||1620
1630620000000|2021-09-02 22:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|122
1630620300000|2021-09-02 22:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|298
1630620600000|2021-09-02 22:10:00|||||||||327
1630620900000|2021-09-02 22:15:00|||||||||3
1630621200000|2021-09-02 22:20:00|||||||||22
1630621500000|2021-09-02 22:25:00|||||||||236
1630621800000|2021-09-02 22:30:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1423
1630622100000|2021-09-02 22:35:00|||||||||23
1630622400000|2021-09-02 22:40:00|||||||||28
1630622700000|2021-09-02 22:45:00|||||||||17
1630623000000|2021-09-02 22:50:00|||||||||23
1630623300000|2021-09-02 22:55:00|13359|13355|13359|13355|13359|13355|13359|13355|134
1630623600000|2021-09-02 23:00:00|||||||||25
1630623900000|2021-09-02 23:05:00|||||||||28
1630624200000|2021-09-02 23:10:00|||||||||76
1630624500000|2021-09-02 23:15:00|||||||||98
1630624800000|2021-09-02 23:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|75
1630625100000|2021-09-02 23:25:00|||||||||25
1630625400000|2021-09-02 23:30:00|||||||||38
1630625700000|2021-09-02 23:35:00|||||||||55
1630626000000|2021-09-02 23:40:00|||||||||73
1630626300000|2021-09-02 23:45:00|||||||||36
1630626600000|2021-09-02 23:50:00|||||||||64
1630626900000|2021-09-02 23:55:00|||||||||46
1630627200000|2021-09-03 00:00:00|13359|13355|13359|13355|13359|13355|13359|13355|388
1630627500000|2021-09-03 00:05:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|634
1630627800000|2021-09-03 00:10:00|||||||||446
1630628100000|2021-09-03 00:15:00|||||||||388
1630628400000|2021-09-03 00:20:00|||||||||508
1630628700000|2021-09-03 00:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1757
1630629000000|2021-09-03 00:30:00|||||||||36
1630629300000|2021-09-03 00:35:00|||||||||41
1630629600000|2021-09-03 00:40:00|||||||||85
1630629900000|2021-09-03 00:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|64
1630630200000|2021-09-03 00:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|350
1630630500000|2021-09-03 00:55:00|||||||||106
1630630800000|2021-09-03 01:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|482
1630631100000|2021-09-03 01:05:00|||||||||16
1630631400000|2021-09-03 01:10:00|||||||||9
1630631700000|2021-09-03 01:15:00|||||||||9
1630632000000|2021-09-03 01:20:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|176
1630632300000|2021-09-03 01:25:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|395
1630632600000|2021-09-03 01:30:00|||||||||96
1630632900000|2021-09-03 01:35:00|||||||||14
1630633200000|2021-09-03 01:40:00|||||||||27
1630633500000|2021-09-03 01:45:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1367
1630633800000|2021-09-03 01:50:00|||||||||116
1630634100000|2021-09-03 01:55:00|||||||||253
1630634400000|2021-09-03 02:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|509
1630634700000|2021-09-03 02:05:00|||||||||63
1630635000000|2021-09-03 02:10:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1443
1630635300000|2021-09-03 02:15:00|||||||||128
1630635600000|2021-09-03 02:20:00|||||||||344
1630635900000|2021-09-03 02:25:00|||||||||36
1630636200000|2021-09-03 02:30:00|13359|13355|13359|13355|13359|13355|13359|13355|128
1630636500000|2021-09-03 02:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|374
1630636800000|2021-09-03 02:40:00|||||||||34
1630637100000|2021-09-03 02:45:00|||||||||2
1630637400000|2021-09-03 02:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|277
1630637700000|2021-09-03 02:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1140
1630638000000|2021-09-03 03:00:00|||||||||107
1630638300000|2021-09-03 03:05:00|||||||||304
1630638600000|2021-09-03 03:10:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3093
1630638900000|2021-09-03 03:15:00|||||||||153
1630639200000|2021-09-03 03:20:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|450
1630639500000|2021-09-03 03:25:00|||||||||453
1630639800000|2021-09-03 03:30:00|||||||||199
1630640100000|2021-09-03 03:35:00|||||||||34
1630640400000|2021-09-03 03:40:00|||||||||915
1630640700000|2021-09-03 03:45:00|||||||||9
1630641000000|2021-09-03 03:50:00|||||||||4
1630641300000|2021-09-03 03:55:00|||||||||256
1630641600000|2021-09-03 04:00:00|||||||||50
1630641900000|2021-09-03 04:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|708
1630642200000|2021-09-03 04:10:00|||||||||149
1630642500000|2021-09-03 04:15:00|||||||||14
1630642800000|2021-09-03 04:20:00|||||||||8
1630643100000|2021-09-03 04:25:00|||||||||24
1630643400000|2021-09-03 04:30:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|828
1630643700000|2021-09-03 04:35:00|||||||||57
1630644000000|2021-09-03 04:40:00|||||||||45
1630644300000|2021-09-03 04:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|580
1630644600000|2021-09-03 04:50:00|||||||||469
1630644900000|2021-09-03 04:55:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|228
1630645200000|2021-09-03 05:00:00|||||||||2
1630645500000|2021-09-03 05:05:00|||||||||30
1630645800000|2021-09-03 05:10:00|||||||||1
1630646100000|2021-09-03 05:15:00|||||||||14
1630646400000|2021-09-03 05:20:00|||||||||65
1630646700000|2021-09-03 05:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|898
1630647000000|2021-09-03 05:30:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|470
1630647300000|2021-09-03 05:35:00|||||||||57
1630647600000|2021-09-03 05:40:00|||||||||125
1630647900000|2021-09-03 05:45:00|||||||||541
1630648200000|2021-09-03 05:50:00|||||||||88
1630648500000|2021-09-03 05:55:00|||||||||50
1630648800000|2021-09-03 06:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|621
1630649100000|2021-09-03 06:05:00|||||||||456
1630649400000|2021-09-03 06:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|173
1630649700000|2021-09-03 06:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|277
1630650000000|2021-09-03 06:20:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|562
1630650300000|2021-09-03 06:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|468
1630650600000|2021-09-03 06:30:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|2042
1630650900000|2021-09-03 06:35:00|||||||||1052
1630651200000|2021-09-03 06:40:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|516
1630651500000|2021-09-03 06:45:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1690
1630651800000|2021-09-03 06:50:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|35
1630652100000|2021-09-03 06:55:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|870
1630652400000|2021-09-03 07:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|1142
1630652700000|2021-09-03 07:05:00|13359|13355|13359|13355|13359|13355|13359|13355|1052
1630653000000|2021-09-03 07:10:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|675
1630653300000|2021-09-03 07:15:00|13359|13355|13354.3|13350.3|13359|13355|13354.3|13350.3|1065
1630653600000|2021-09-03 07:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1861
1630653900000|2021-09-03 07:25:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|420
1630654200000|2021-09-03 07:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|445
1630654500000|2021-09-03 07:35:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1190
1630654800000|2021-09-03 07:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|703
1630655100000|2021-09-03 07:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1419
1630655400000|2021-09-03 07:50:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1160
1630655700000|2021-09-03 07:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|591
1630656000000|2021-09-03 08:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|651
1630656300000|2021-09-03 08:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|866
1630656600000|2021-09-03 08:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|533
1630656900000|2021-09-03 08:15:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|377
1630657200000|2021-09-03 08:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1429
1630657500000|2021-09-03 08:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|355
1630657800000|2021-09-03 08:30:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|612
1630658100000|2021-09-03 08:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|609
1630658400000|2021-09-03 08:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|264
1630658700000|2021-09-03 08:45:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1287
1630659000000|2021-09-03 08:50:00|||||||||1166
1630659300000|2021-09-03 08:55:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|2883
1630659600000|2021-09-03 09:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1794
1630659900000|2021-09-03 09:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1268
1630660200000|2021-09-03 09:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1346
1630660500000|2021-09-03 09:15:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1222
1630660800000|2021-09-03 09:20:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1308
1630661100000|2021-09-03 09:25:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|921
1630661400000|2021-09-03 09:30:00|||||||||1683
1630661700000|2021-09-03 09:35:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3440
1630662000000|2021-09-03 09:40:00|||||||||153
1630662300000|2021-09-03 09:45:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1135
1630662600000|2021-09-03 09:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|361
1630662900000|2021-09-03 09:55:00|||||||||139
1630663200000|2021-09-03 10:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|2235
1630663500000|2021-09-03 10:05:00|||||||||462
1630663800000|2021-09-03 10:10:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|934
1630664100000|2021-09-03 10:15:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|576
1630664400000|2021-09-03 10:20:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|391
1630664700000|2021-09-03 10:25:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|717
1630665000000|2021-09-03 10:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|164
1630665300000|2021-09-03 10:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|736
1630665600000|2021-09-03 10:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|885
1630665900000|2021-09-03 10:45:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1342
1630666200000|2021-09-03 10:50:00|||||||||43
1630666500000|2021-09-03 10:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|221
1630666800000|2021-09-03 11:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1894
1630667100000|2021-09-03 11:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2070
1630667400000|2021-09-03 11:10:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1991
1630667700000|2021-09-03 11:15:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|405
1630668000000|2021-09-03 11:20:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1177
1630668300000|2021-09-03 11:25:00|||||||||436
1630668600000|2021-09-03 11:30:00|||||||||682
1630668900000|2021-09-03 11:35:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2721
1630669200000|2021-09-03 11:40:00|||||||||557
1630669500000|2021-09-03 11:45:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|882
1630669800000|2021-09-03 11:50:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1067
1630670100000|2021-09-03 11:55:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1869
1630670400000|2021-09-03 12:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3944
1630670700000|2021-09-03 12:05:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1918
1630671000000|2021-09-03 12:10:00|||||||||2840
1630671300000|2021-09-03 12:15:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2295
1630671600000|2021-09-03 12:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|3136
1630671900000|2021-09-03 12:25:00|13353.6|13349.6|13353.6|13349.6|13355.9|13351.9|13352.8|13348.8|4300
1630672200000|2021-09-03 12:30:00|13383.3|13379.3|13359|13355|13387.9|13383.9|13357.5|13353.5|35710
1630672500000|2021-09-03 12:35:00|13360.6|13356.6|13341.8|13337.8|13360.6|13356.6|13338.7|13334.7|30549
1630672800000|2021-09-03 12:40:00|13343.4|13339.4|13337.2|13333.2|13345|13341|13334|13330|25366
1630673100000|2021-09-03 12:45:00|13338.7|13334.7|13343.4|13339.4|13343.4|13339.4|13335.6|13331.6|16632
1630673400000|2021-09-03 12:50:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13335.6|13331.6|13999
1630673700000|2021-09-03 12:55:00|13341.8|13337.8|13337.2|13333.2|13345|13341|13335.6|13331.6|10139
1630674000000|2021-09-03 13:00:00|13335.6|13331.6|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|7287
1630674300000|2021-09-03 13:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|6981
1630674600000|2021-09-03 13:10:00|13334|13330|13338.7|13334.7|13338.7|13334.7|13332.5|13328.5|6141
1630674900000|2021-09-03 13:15:00|13337.2|13333.2|13330.9|13326.9|13338.7|13334.7|13330.9|13326.9|9021
1630675200000|2021-09-03 13:20:00|13332.5|13328.5|13338.7|13334.7|13341.8|13337.8|13330.9|13326.9|11300
1630675500000|2021-09-03 13:25:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13335.6|13331.6|7418
1630675800000|2021-09-03 13:30:00|13338.7|13334.7|13334|13330|13338.7|13334.7|13332.5|13328.5|8766
1630676100000|2021-09-03 13:35:00|13335.6|13331.6|13340.3|13336.3|13340.3|13336.3|13332.5|13328.5|6199
1630676400000|2021-09-03 13:40:00|13338.7|13334.7|13332.5|13328.5|13340.3|13336.3|13330.9|13326.9|6410
1630676700000|2021-09-03 13:45:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|5711
1630677000000|2021-09-03 13:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|3790
1630677300000|2021-09-03 13:55:00|13334|13330|13334|13330|13337.2|13333.2|13334|13330|2210
1630677600000|2021-09-03 14:00:00|13335.6|13331.6|13329.3|13325.3|13335.6|13331.6|13329.3|13325.3|7269
1630677900000|2021-09-03 14:05:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|6408
1630678200000|2021-09-03 14:10:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13327.8|13323.8|6332
1630678500000|2021-09-03 14:15:00|13329.3|13325.3|13334|13330|13334|13330|13329.3|13325.3|5377
1630678800000|2021-09-03 14:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2344
1630679100000|2021-09-03 14:25:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1830
1630679400000|2021-09-03 14:30:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1115
1630679700000|2021-09-03 14:35:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|4925
1630680000000|2021-09-03 14:40:00|13338.7|13334.7|13340.3|13336.3|13343.4|13339.4|13338.7|13334.7|5017
1630680300000|2021-09-03 14:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|3562
1630680600000|2021-09-03 14:50:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|2107
1630680900000|2021-09-03 14:55:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2180
1630681200000|2021-09-03 15:00:00|||||||||981
1630681500000|2021-09-03 15:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|2247
1630681800000|2021-09-03 15:10:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|3844
1630682100000|2021-09-03 15:15:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4356
1630682400000|2021-09-03 15:20:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2420
1630682700000|2021-09-03 15:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1024
1630683000000|2021-09-03 15:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|4683
1630683300000|2021-09-03 15:35:00|||||||||431
1630683600000|2021-09-03 15:40:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|309
1630683900000|2021-09-03 15:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2681
1630684200000|2021-09-03 15:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2069
1630684500000|2021-09-03 15:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1703
1630684800000|2021-09-03 16:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|556
1630685100000|2021-09-03 16:05:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1854
1630685400000|2021-09-03 16:10:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1965
1630685700000|2021-09-03 16:15:00|||||||||288
1630686000000|2021-09-03 16:20:00|||||||||1438
1630686300000|2021-09-03 16:25:00|||||||||538
1630686600000|2021-09-03 16:30:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|692
1630686900000|2021-09-03 16:35:00|||||||||1092
1630687200000|2021-09-03 16:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|917
1630687500000|2021-09-03 16:45:00|||||||||1063
1630687800000|2021-09-03 16:50:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|7139
1630688100000|2021-09-03 16:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1890
1630688400000|2021-09-03 17:00:00|||||||||681
1630688700000|2021-09-03 17:05:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1267
1630689000000|2021-09-03 17:10:00|||||||||703
1630689300000|2021-09-03 17:15:00|||||||||65
1630689600000|2021-09-03 17:20:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1259
1630689900000|2021-09-03 17:25:00|||||||||188
1630690200000|2021-09-03 17:30:00|||||||||1114
1630690500000|2021-09-03 17:35:00|||||||||329
1630690800000|2021-09-03 17:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|297
1630691100000|2021-09-03 17:45:00|||||||||132
1630691400000|2021-09-03 17:50:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|643
1630691700000|2021-09-03 17:55:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|668
1630692000000|2021-09-03 18:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|472
1630692300000|2021-09-03 18:05:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|360
1630692600000|2021-09-03 18:10:00|||||||||215
1630692900000|2021-09-03 18:15:00|||||||||549
1630693200000|2021-09-03 18:20:00|||||||||178
1630693500000|2021-09-03 18:25:00|||||||||718
1630693800000|2021-09-03 18:30:00|||||||||1339
1630694100000|2021-09-03 18:35:00|||||||||271
1630694400000|2021-09-03 18:40:00|||||||||308
1630694700000|2021-09-03 18:45:00|||||||||249
1630695000000|2021-09-03 18:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|755
1630695300000|2021-09-03 18:55:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|10467
1630695600000|2021-09-03 19:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|4623
1630695900000|2021-09-03 19:05:00|||||||||1587
1630696200000|2021-09-03 19:10:00|||||||||495
1630696500000|2021-09-03 19:15:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|4270
1630696800000|2021-09-03 19:20:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2418
1630697100000|2021-09-03 19:25:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2681
1630697400000|2021-09-03 19:30:00|||||||||1437
1630697700000|2021-09-03 19:35:00|||||||||498
1630698000000|2021-09-03 19:40:00|||||||||99
1630698300000|2021-09-03 19:45:00|||||||||168
1630698600000|2021-09-03 19:50:00|||||||||1887
1630698900000|2021-09-03 19:55:00|||||||||2247
1630699200000|2021-09-03 20:00:00|||||||||3038
1630699500000|2021-09-03 20:05:00|||||||||465
1630699800000|2021-09-03 20:10:00|||||||||689
1630700100000|2021-09-03 20:15:00|||||||||309
1630700400000|2021-09-03 20:20:00|||||||||322
1630700700000|2021-09-03 20:25:00|||||||||483
1630701000000|2021-09-03 20:30:00|||||||||591
1630701300000|2021-09-03 20:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|541
1630701600000|2021-09-03 20:40:00|||||||||45
1630701900000|2021-09-03 20:45:00|||||||||2160
1630702200000|2021-09-03 20:50:00|||||||||957
1630702500000|2021-09-03 20:55:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2282
1630879200000|2021-09-05 22:00:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|487
1630879500000|2021-09-05 22:05:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|2935
1630879800000|2021-09-05 22:10:00|||||||||58
1630880100000|2021-09-05 22:15:00|||||||||44
1630880400000|2021-09-05 22:20:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|937
1630880700000|2021-09-05 22:25:00|||||||||9
1630881000000|2021-09-05 22:30:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|507
1630881300000|2021-09-05 22:35:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|183
1630881600000|2021-09-05 22:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|522
1630881900000|2021-09-05 22:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|382
1630882200000|2021-09-05 22:50:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|272
1630882500000|2021-09-05 22:55:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|529
1630882800000|2021-09-05 23:00:00|||||||||7
1630883100000|2021-09-05 23:05:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|594
1630883400000|2021-09-05 23:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|590
1630887300000|2021-09-06 00:15:00|13334|13330|13334|13330|13334|13330|13334|13330|93
1630887600000|2021-09-06 00:20:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1177
1630887900000|2021-09-06 00:25:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|477
1630888200000|2021-09-06 00:30:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|400
1630888500000|2021-09-06 00:35:00|||||||||201
1630888800000|2021-09-06 00:40:00|||||||||63
1630889100000|2021-09-06 00:45:00|||||||||173
1630889400000|2021-09-06 00:50:00|||||||||7
1630889700000|2021-09-06 00:55:00|||||||||216
1630890000000|2021-09-06 01:00:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|396
1630890300000|2021-09-06 01:05:00|||||||||6
1630890600000|2021-09-06 01:10:00|||||||||6
1630892700000|2021-09-06 01:45:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|0
1630893000000|2021-09-06 01:50:00|||||||||106
1630893300000|2021-09-06 01:55:00|||||||||86
1630893600000|2021-09-06 02:00:00|||||||||198
1630893900000|2021-09-06 02:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|651
1630894200000|2021-09-06 02:10:00|||||||||194
1630894500000|2021-09-06 02:15:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|787
1630894800000|2021-09-06 02:20:00|||||||||359
1630895100000|2021-09-06 02:25:00|||||||||22
1630895400000|2021-09-06 02:30:00|||||||||76
1630895700000|2021-09-06 02:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|176
1630896000000|2021-09-06 02:40:00|||||||||33
1630896300000|2021-09-06 02:45:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|532
1630896600000|2021-09-06 02:50:00|||||||||20
1630896900000|2021-09-06 02:55:00|||||||||8
1630897200000|2021-09-06 03:00:00|||||||||146
1630897500000|2021-09-06 03:05:00|||||||||8
1630897800000|2021-09-06 03:10:00|||||||||20
1630898100000|2021-09-06 03:15:00|||||||||58
1630898400000|2021-09-06 03:20:00|||||||||57
1630898700000|2021-09-06 03:25:00|||||||||9
1630899000000|2021-09-06 03:30:00|||||||||3
1630899600000|2021-09-06 03:40:00|||||||||1
1630899900000|2021-09-06 03:45:00|||||||||102
1630900200000|2021-09-06 03:50:00|||||||||1
1630900500000|2021-09-06 03:55:00|||||||||62
1630900800000|2021-09-06 04:00:00|||||||||5
1630901100000|2021-09-06 04:05:00|||||||||250
1630901400000|2021-09-06 04:10:00|||||||||48
1630901700000|2021-09-06 04:15:00|||||||||5
1630902000000|2021-09-06 04:20:00|||||||||3
1630902300000|2021-09-06 04:25:00|||||||||2
1630902900000|2021-09-06 04:35:00|||||||||26
1630903200000|2021-09-06 04:40:00|||||||||4
1630903500000|2021-09-06 04:45:00|||||||||11
1630903800000|2021-09-06 04:50:00|||||||||5
1630904100000|2021-09-06 04:55:00|||||||||46
1630904400000|2021-09-06 05:00:00|||||||||34
1630904700000|2021-09-06 05:05:00|||||||||3
1630905000000|2021-09-06 05:10:00|||||||||85
1630905300000|2021-09-06 05:15:00|||||||||224
1630905600000|2021-09-06 05:20:00|||||||||69
1630905900000|2021-09-06 05:25:00|||||||||103
1630906200000|2021-09-06 05:30:00|||||||||121
1630906500000|2021-09-06 05:35:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|178
1630906800000|2021-09-06 05:40:00|||||||||348
1630907100000|2021-09-06 05:45:00|||||||||307
1630907400000|2021-09-06 05:50:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1090
1630907700000|2021-09-06 05:55:00|||||||||112
1630908000000|2021-09-06 06:00:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1287
1630908300000|2021-09-06 06:05:00|||||||||108
1630908600000|2021-09-06 06:10:00|||||||||22
1630908900000|2021-09-06 06:15:00|||||||||92
1630909200000|2021-09-06 06:20:00|||||||||46
1630909500000|2021-09-06 06:25:00|||||||||65
1630909800000|2021-09-06 06:30:00|||||||||207
1630910100000|2021-09-06 06:35:00|13334|13330|13334|13330|13334|13330|13334|13330|30
1630910400000|2021-09-06 06:40:00|||||||||805
1630910700000|2021-09-06 06:45:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|587
1630911000000|2021-09-06 06:50:00|||||||||161
1630911300000|2021-09-06 06:55:00|||||||||320
1630911600000|2021-09-06 07:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1052
1630911900000|2021-09-06 07:05:00|||||||||17
1630912200000|2021-09-06 07:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|630
1630912500000|2021-09-06 07:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|140
1630912800000|2021-09-06 07:20:00|||||||||52
1630913100000|2021-09-06 07:25:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|384
1630913400000|2021-09-06 07:30:00|||||||||15
1630913700000|2021-09-06 07:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|306
1630914000000|2021-09-06 07:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|530
1630914300000|2021-09-06 07:45:00|||||||||83
1630914600000|2021-09-06 07:50:00|||||||||93
1630914900000|2021-09-06 07:55:00|||||||||451
1630915200000|2021-09-06 08:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|678
1630915500000|2021-09-06 08:05:00|||||||||723
1630915800000|2021-09-06 08:10:00|||||||||85
1630916100000|2021-09-06 08:15:00|||||||||79
1630916400000|2021-09-06 08:20:00|13334|13330|13334|13330|13334|13330|13334|13330|764
1630916700000|2021-09-06 08:25:00|||||||||72
1630917000000|2021-09-06 08:30:00|||||||||505
1630917300000|2021-09-06 08:35:00|||||||||895
1630917600000|2021-09-06 08:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|458
1630917900000|2021-09-06 08:45:00|||||||||166
1630918200000|2021-09-06 08:50:00|||||||||45
1630918500000|2021-09-06 08:55:00|||||||||759
1630918800000|2021-09-06 09:00:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|630
1630919100000|2021-09-06 09:05:00|||||||||166
1630919400000|2021-09-06 09:10:00|||||||||430
1630919700000|2021-09-06 09:15:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|457
1630920000000|2021-09-06 09:20:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|328
1630920300000|2021-09-06 09:25:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|787
1630920600000|2021-09-06 09:30:00|||||||||146
1630920900000|2021-09-06 09:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1272
1630921200000|2021-09-06 09:40:00|||||||||152
1630921500000|2021-09-06 09:45:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|549
1630921800000|2021-09-06 09:50:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|387
1630922100000|2021-09-06 09:55:00|||||||||56
1630922400000|2021-09-06 10:00:00|||||||||10
1630922700000|2021-09-06 10:05:00|||||||||1539
1630923000000|2021-09-06 10:10:00|||||||||289
1630923300000|2021-09-06 10:15:00|||||||||57
1630923600000|2021-09-06 10:20:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|363
1630923900000|2021-09-06 10:25:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|320
1630924200000|2021-09-06 10:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|447
1630924500000|2021-09-06 10:35:00|||||||||70
1630924800000|2021-09-06 10:40:00|||||||||190
1630925100000|2021-09-06 10:45:00|||||||||298
1630925400000|2021-09-06 10:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|488
1630925700000|2021-09-06 10:55:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|258
1630926000000|2021-09-06 11:00:00|||||||||23
1630926300000|2021-09-06 11:05:00|||||||||246
1630926600000|2021-09-06 11:10:00|||||||||66
1630926900000|2021-09-06 11:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1206
1630927200000|2021-09-06 11:20:00|||||||||631
1630927500000|2021-09-06 11:25:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1339
1630927800000|2021-09-06 11:30:00|||||||||1048
1630928100000|2021-09-06 11:35:00|||||||||98
1630928400000|2021-09-06 11:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|668
1630928700000|2021-09-06 11:45:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1867
1630929000000|2021-09-06 11:50:00|||||||||1455
1630929300000|2021-09-06 11:55:00|||||||||80
1630929600000|2021-09-06 12:00:00|||||||||420
1630929900000|2021-09-06 12:05:00|||||||||366
1630930200000|2021-09-06 12:10:00|||||||||253
1630930500000|2021-09-06 12:15:00|||||||||1046
1630930800000|2021-09-06 12:20:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|225
1630931100000|2021-09-06 12:25:00|||||||||258
1630931400000|2021-09-06 12:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1381
1630931700000|2021-09-06 12:35:00|||||||||525
1630932000000|2021-09-06 12:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|2068
1630932300000|2021-09-06 12:45:00|||||||||547
1630932600000|2021-09-06 12:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1264
1630932900000|2021-09-06 12:55:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1062
1630933200000|2021-09-06 13:00:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|682
1630933500000|2021-09-06 13:05:00|||||||||13
1630933800000|2021-09-06 13:10:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|601
1630934100000|2021-09-06 13:15:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|653
1630934400000|2021-09-06 13:20:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1357
1630934700000|2021-09-06 13:25:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1648
1630935000000|2021-09-06 13:30:00|||||||||87
1630935300000|2021-09-06 13:35:00|||||||||182
1630935600000|2021-09-06 13:40:00|||||||||196
1630935900000|2021-09-06 13:45:00|||||||||342
1630936200000|2021-09-06 13:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|688
1630936500000|2021-09-06 13:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|188
1630936800000|2021-09-06 14:00:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1202
1630937100000|2021-09-06 14:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|570
1630937400000|2021-09-06 14:10:00|||||||||75
1630937700000|2021-09-06 14:15:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|213
1630938000000|2021-09-06 14:20:00|||||||||35
1630938300000|2021-09-06 14:25:00|||||||||462
1630938600000|2021-09-06 14:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|267
1630938900000|2021-09-06 14:35:00|||||||||453
1630939200000|2021-09-06 14:40:00|||||||||37
1630939500000|2021-09-06 14:45:00|||||||||420
1630939800000|2021-09-06 14:50:00|||||||||317
1630940100000|2021-09-06 14:55:00|||||||||166
1630940400000|2021-09-06 15:00:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1351
1630940700000|2021-09-06 15:05:00|||||||||67
1630941000000|2021-09-06 15:10:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|393
1630941300000|2021-09-06 15:15:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|858
1630941600000|2021-09-06 15:20:00|||||||||36
1630941900000|2021-09-06 15:25:00|13334|13330|13334|13330|13334|13330|13334|13330|628
1630942200000|2021-09-06 15:30:00|||||||||54
1630942500000|2021-09-06 15:35:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|105
1630942800000|2021-09-06 15:40:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|712
1630943100000|2021-09-06 15:45:00|||||||||245
1630943400000|2021-09-06 15:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|595
1630943700000|2021-09-06 15:55:00|||||||||96
1630944000000|2021-09-06 16:00:00|||||||||247
1630944300000|2021-09-06 16:05:00|||||||||132
1630944600000|2021-09-06 16:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1252
1630944900000|2021-09-06 16:15:00|||||||||396
1630945200000|2021-09-06 16:20:00|||||||||743
1630945500000|2021-09-06 16:25:00|||||||||496
1630945800000|2021-09-06 16:30:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1362
1630946100000|2021-09-06 16:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|293
1630946400000|2021-09-06 16:40:00|||||||||126
1630946700000|2021-09-06 16:45:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1825
1630947000000|2021-09-06 16:50:00|||||||||258
1630947300000|2021-09-06 16:55:00|||||||||1968
1630965600000|2021-09-06 22:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1203
1630965900000|2021-09-06 22:05:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|390
1630966200000|2021-09-06 22:10:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|458
1630966500000|2021-09-06 22:15:00|||||||||1
1630966800000|2021-09-06 22:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|105
1630967100000|2021-09-06 22:25:00|||||||||32
1630967400000|2021-09-06 22:30:00|||||||||37
1630967700000|2021-09-06 22:35:00|||||||||69
1630968000000|2021-09-06 22:40:00|||||||||171
1630968300000|2021-09-06 22:45:00|||||||||5
1630968600000|2021-09-06 22:50:00|||||||||285
1630969200000|2021-09-06 23:00:00|||||||||64
1630969500000|2021-09-06 23:05:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|88
1630969800000|2021-09-06 23:10:00|||||||||50
1630970100000|2021-09-06 23:15:00|||||||||17
1630970400000|2021-09-06 23:20:00|||||||||17
1630970700000|2021-09-06 23:25:00|||||||||7
1630971000000|2021-09-06 23:30:00|||||||||5
1630971300000|2021-09-06 23:35:00|||||||||26
1630971600000|2021-09-06 23:40:00|||||||||190
1630971900000|2021-09-06 23:45:00|||||||||186
1630972200000|2021-09-06 23:50:00|||||||||11
1630972500000|2021-09-06 23:55:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1935
1630972800000|2021-09-07 00:00:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1105
1630973100000|2021-09-07 00:05:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|1404
1630973400000|2021-09-07 00:10:00|||||||||338
1630973700000|2021-09-07 00:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|3065
1630974000000|2021-09-07 00:20:00|||||||||228
1630974300000|2021-09-07 00:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|394
1630974600000|2021-09-07 00:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|523
1630974900000|2021-09-07 00:35:00|||||||||10
1630975200000|2021-09-07 00:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|173
1630975500000|2021-09-07 00:45:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|338
1630975800000|2021-09-07 00:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|48
1630976100000|2021-09-07 00:55:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|892
1630976400000|2021-09-07 01:00:00|||||||||25
1630976700000|2021-09-07 01:05:00|||||||||357
1630977000000|2021-09-07 01:10:00|||||||||111
1630977300000|2021-09-07 01:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1019
1630977600000|2021-09-07 01:20:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|2510
1630977900000|2021-09-07 01:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|773
1630978200000|2021-09-07 01:30:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|562
1630978500000|2021-09-07 01:35:00|||||||||223
1630978800000|2021-09-07 01:40:00|||||||||32
1630979100000|2021-09-07 01:45:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|163
1630979400000|2021-09-07 01:50:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1501
1630979700000|2021-09-07 01:55:00|||||||||37
1630980000000|2021-09-07 02:00:00|||||||||212
1630980300000|2021-09-07 02:05:00|||||||||33
1630980600000|2021-09-07 02:10:00|||||||||58
1630980900000|2021-09-07 02:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|445
1630981200000|2021-09-07 02:20:00|||||||||284
1630981500000|2021-09-07 02:25:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|574
1630981800000|2021-09-07 02:30:00|||||||||25
1630982100000|2021-09-07 02:35:00|||||||||19
1630982400000|2021-09-07 02:40:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|256
1630982700000|2021-09-07 02:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|709
1630983000000|2021-09-07 02:50:00|||||||||169
1630983300000|2021-09-07 02:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|317
1630983600000|2021-09-07 03:00:00|||||||||14
1630983900000|2021-09-07 03:05:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|458
1630984200000|2021-09-07 03:10:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|153
1630984500000|2021-09-07 03:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|138
1630984800000|2021-09-07 03:20:00|||||||||13
1630985100000|2021-09-07 03:25:00|||||||||535
1630985400000|2021-09-07 03:30:00|||||||||139
1630985700000|2021-09-07 03:35:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|3715
1630986000000|2021-09-07 03:40:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|426
1630986300000|2021-09-07 03:45:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|301
1630986600000|2021-09-07 03:50:00|||||||||92
1630986900000|2021-09-07 03:55:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|771
1630987200000|2021-09-07 04:00:00|||||||||178
1630987500000|2021-09-07 04:05:00|||||||||27
1630987800000|2021-09-07 04:10:00|||||||||176
1630988100000|2021-09-07 04:15:00|||||||||107
1630988400000|2021-09-07 04:20:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|773
1630988700000|2021-09-07 04:25:00|||||||||32
1630989000000|2021-09-07 04:30:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1433
1630989300000|2021-09-07 04:35:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|355
1630989600000|2021-09-07 04:40:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|216
1630989900000|2021-09-07 04:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1465
1630990200000|2021-09-07 04:50:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|100
1630990500000|2021-09-07 04:55:00|||||||||530
1630990800000|2021-09-07 05:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1497
1630991100000|2021-09-07 05:05:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1130
1630991400000|2021-09-07 05:10:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|663
1630991700000|2021-09-07 05:15:00|||||||||147
1630992000000|2021-09-07 05:20:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|510
1630992300000|2021-09-07 05:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1574
1630992600000|2021-09-07 05:30:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|139
1630992900000|2021-09-07 05:35:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1182
1630993200000|2021-09-07 05:40:00|||||||||11
1630993500000|2021-09-07 05:45:00|||||||||71
1630993800000|2021-09-07 05:50:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|909
1630994100000|2021-09-07 05:55:00|||||||||141
1630994400000|2021-09-07 06:00:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|2364
1630994700000|2021-09-07 06:05:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13320|13316|572
1630995000000|2021-09-07 06:10:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13320|13316|2189
1630995300000|2021-09-07 06:15:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1877
1630995600000|2021-09-07 06:20:00|13321.5|13317.5|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|1724
1630995900000|2021-09-07 06:25:00|13323.9|13319.9|13320|13316|13324.7|13320.7|13320|13316|4330
1630996200000|2021-09-07 06:30:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|825
1630996500000|2021-09-07 06:35:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|510
1630996800000|2021-09-07 06:40:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|786
1630997100000|2021-09-07 06:45:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|1181
1630997400000|2021-09-07 06:50:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1325
1630997700000|2021-09-07 06:55:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1359
1630998000000|2021-09-07 07:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|1071
1630998300000|2021-09-07 07:05:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|3595
1630998600000|2021-09-07 07:10:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13320|13316|1819
1630998900000|2021-09-07 07:15:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|495
1630999200000|2021-09-07 07:20:00|13318.4|13314.4|13313.7|13309.7|13320|13316|13313.7|13309.7|3492
1630999500000|2021-09-07 07:25:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3412
1630999800000|2021-09-07 07:30:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|3392
1631000100000|2021-09-07 07:35:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2082
1631000400000|2021-09-07 07:40:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1685
1631000700000|2021-09-07 07:45:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1421
1631001000000|2021-09-07 07:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|413
1631001300000|2021-09-07 07:55:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2065
1631001600000|2021-09-07 08:00:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3653
1631001900000|2021-09-07 08:05:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1219
1631002200000|2021-09-07 08:10:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2586
1631002500000|2021-09-07 08:15:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2232
1631002800000|2021-09-07 08:20:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1222
1631003100000|2021-09-07 08:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|488
1631003400000|2021-09-07 08:30:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1664
1631003700000|2021-09-07 08:35:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1849
1631004000000|2021-09-07 08:40:00|||||||||527
1631004300000|2021-09-07 08:45:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|501
1631004600000|2021-09-07 08:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|309
1631004900000|2021-09-07 08:55:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1127
1631005200000|2021-09-07 09:00:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1293
1631005500000|2021-09-07 09:05:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|2388
1631005800000|2021-09-07 09:10:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|7750
1631006100000|2021-09-07 09:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|3917
1631006400000|2021-09-07 09:20:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13309|13305|2942
1631006700000|2021-09-07 09:25:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1971
1631007000000|2021-09-07 09:30:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|1566
1631007300000|2021-09-07 09:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2855
1631007600000|2021-09-07 09:40:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1584
1631007900000|2021-09-07 09:45:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13309|13305|4899
1631008200000|2021-09-07 09:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2308
1631008500000|2021-09-07 09:55:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|2838
1631008800000|2021-09-07 10:00:00|||||||||686
1631009100000|2021-09-07 10:05:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|869
1631009400000|2021-09-07 10:10:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2081
1631009700000|2021-09-07 10:15:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|814
1631010000000|2021-09-07 10:20:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|605
1631010300000|2021-09-07 10:25:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1493
1631010600000|2021-09-07 10:30:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|2489
1631010900000|2021-09-07 10:35:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|513
1631011200000|2021-09-07 10:40:00|13309|13305|13309|13305|13309|13305|13309|13305|1885
1631011500000|2021-09-07 10:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1420
1631011800000|2021-09-07 10:50:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|5189
1631012100000|2021-09-07 10:55:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2556
1631012400000|2021-09-07 11:00:00|13307.5|13303.5|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|3574
1631012700000|2021-09-07 11:05:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1241
1631013000000|2021-09-07 11:10:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1943
1631013300000|2021-09-07 11:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|578
1631013600000|2021-09-07 11:20:00|||||||||352
1631013900000|2021-09-07 11:25:00|||||||||278
1631014200000|2021-09-07 11:30:00|13304.3|13300.3|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|1285
1631014500000|2021-09-07 11:35:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|2619
1631014800000|2021-09-07 11:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|1418
1631015100000|2021-09-07 11:45:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1311
1631015400000|2021-09-07 11:50:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2549
1631015700000|2021-09-07 11:55:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|4428
1631016000000|2021-09-07 12:00:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|3193
1631016300000|2021-09-07 12:05:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|3186
1631016600000|2021-09-07 12:10:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2202
1631016900000|2021-09-07 12:15:00|13312.2|13308.2|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|2241
1631017200000|2021-09-07 12:20:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|2675
1631017500000|2021-09-07 12:25:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|1332
1631017800000|2021-09-07 12:30:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|3408
1631018100000|2021-09-07 12:35:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13305.9|13301.9|1972
1631018400000|2021-09-07 12:40:00|||||||||1579
1631018700000|2021-09-07 12:45:00|13304.3|13300.3|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|5399
1631019000000|2021-09-07 12:50:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|6150
1631019300000|2021-09-07 12:55:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|5104
1631019600000|2021-09-07 13:00:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|4507
1631019900000|2021-09-07 13:05:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1894
1631020200000|2021-09-07 13:10:00|||||||||1154
1631020500000|2021-09-07 13:15:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|3086
1631020800000|2021-09-07 13:20:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|9467
1631021100000|2021-09-07 13:25:00|13302.8|13298.8|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|3866
1631021400000|2021-09-07 13:30:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|4403
1631021700000|2021-09-07 13:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|3071
1631022000000|2021-09-07 13:40:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|3018
1631022300000|2021-09-07 13:45:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|6137
1631022600000|2021-09-07 13:50:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|3494
1631022900000|2021-09-07 13:55:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13296.5|13292.5|2703
1631023200000|2021-09-07 14:00:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13295|13291|9354
1631023500000|2021-09-07 14:05:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|5962
1631023800000|2021-09-07 14:10:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|10236
1631024100000|2021-09-07 14:15:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13295|13291|4890
1631024400000|2021-09-07 14:20:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2397
1631024700000|2021-09-07 14:25:00|||||||||4239
1631025000000|2021-09-07 14:30:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|5978
1631025300000|2021-09-07 14:35:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|4851
1631025600000|2021-09-07 14:40:00|13302|13298|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|3998
1631025900000|2021-09-07 14:45:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|2557
1631026200000|2021-09-07 14:50:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|4798
1631026500000|2021-09-07 14:55:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|1258
1631026800000|2021-09-07 15:00:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|3492
1631027100000|2021-09-07 15:05:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|3194
1631027400000|2021-09-07 15:10:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4571
1631027700000|2021-09-07 15:15:00|13299.7|13295.7|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|5204
1631028000000|2021-09-07 15:20:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1290
1631028300000|2021-09-07 15:25:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|957
1631028600000|2021-09-07 15:30:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|4822
1631028900000|2021-09-07 15:35:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2492
1631029200000|2021-09-07 15:40:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2031
1631029500000|2021-09-07 15:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|2248
1631029800000|2021-09-07 15:50:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|4642
1631030100000|2021-09-07 15:55:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1757
1631030400000|2021-09-07 16:00:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|3057
1631030700000|2021-09-07 16:05:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|2411
1631031000000|2021-09-07 16:10:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|4094
1631031300000|2021-09-07 16:15:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1736
1631031600000|2021-09-07 16:20:00|||||||||1724
1631031900000|2021-09-07 16:25:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1393
1631032200000|2021-09-07 16:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1076
1631032500000|2021-09-07 16:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1130
1631032800000|2021-09-07 16:40:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|964
1631033100000|2021-09-07 16:45:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2049
1631033400000|2021-09-07 16:50:00|||||||||840
1631033700000|2021-09-07 16:55:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1708
1631034000000|2021-09-07 17:00:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|3407
1631034300000|2021-09-07 17:05:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1976
1631034600000|2021-09-07 17:10:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1937
1631034900000|2021-09-07 17:15:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1020
1631035200000|2021-09-07 17:20:00|||||||||431
1631035500000|2021-09-07 17:25:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1775
1631035800000|2021-09-07 17:30:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|649
1631036100000|2021-09-07 17:35:00|||||||||267
1631036400000|2021-09-07 17:40:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|387
1631036700000|2021-09-07 17:45:00|||||||||216
1631037000000|2021-09-07 17:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1104
1631037300000|2021-09-07 17:55:00|||||||||260
1631037600000|2021-09-07 18:00:00|13309|13305|13309|13305|13309|13305|13309|13305|482
1631037900000|2021-09-07 18:05:00|||||||||414
1631038200000|2021-09-07 18:10:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|2064
1631038500000|2021-09-07 18:15:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|3518
1631038800000|2021-09-07 18:20:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1286
1631039100000|2021-09-07 18:25:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1961
1631039400000|2021-09-07 18:30:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|882
1631039700000|2021-09-07 18:35:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1172
1631040000000|2021-09-07 18:40:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1484
1631040300000|2021-09-07 18:45:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|2140
1631040600000|2021-09-07 18:50:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1070
1631040900000|2021-09-07 18:55:00|13304.3|13300.3|13302.8|13298.8|13305.9|13301.9|13301.2|13297.2|8400
1631041200000|2021-09-07 19:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3898
1631041500000|2021-09-07 19:05:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|8895
1631041800000|2021-09-07 19:10:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1802
1631042100000|2021-09-07 19:15:00|||||||||615
1631042400000|2021-09-07 19:20:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|3224
1631042700000|2021-09-07 19:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1330
1631043000000|2021-09-07 19:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1080
1631043300000|2021-09-07 19:35:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|907
1631043600000|2021-09-07 19:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1525
1631043900000|2021-09-07 19:45:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1144
1631044200000|2021-09-07 19:50:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1112
1631044500000|2021-09-07 19:55:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|4481
1631044800000|2021-09-07 20:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|8025
1631045100000|2021-09-07 20:05:00|||||||||756
1631045400000|2021-09-07 20:10:00|||||||||364
1631045700000|2021-09-07 20:15:00|||||||||164
1631046000000|2021-09-07 20:20:00|||||||||152
1631046300000|2021-09-07 20:25:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1664
1631046600000|2021-09-07 20:30:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1456
1631046900000|2021-09-07 20:35:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|569
1631047200000|2021-09-07 20:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|3214
1631047500000|2021-09-07 20:45:00|||||||||1566
1631047800000|2021-09-07 20:50:00|||||||||941
1631048100000|2021-09-07 20:55:00|||||||||1398
1631052000000|2021-09-07 22:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|52
1631052300000|2021-09-07 22:05:00|||||||||18
1631052600000|2021-09-07 22:10:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|4643
1631052900000|2021-09-07 22:15:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|66
1631053200000|2021-09-07 22:20:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|167
1631053500000|2021-09-07 22:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|245
1631053800000|2021-09-07 22:30:00|||||||||88
1631054100000|2021-09-07 22:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|401
1631054400000|2021-09-07 22:40:00|||||||||155
1631054700000|2021-09-07 22:45:00|||||||||328
1631055000000|2021-09-07 22:50:00|||||||||8
1631055300000|2021-09-07 22:55:00|||||||||5
1631055600000|2021-09-07 23:00:00|||||||||12
1631055900000|2021-09-07 23:05:00|||||||||3
1631056200000|2021-09-07 23:10:00|||||||||9
1631056500000|2021-09-07 23:15:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|58
1631056800000|2021-09-07 23:20:00|||||||||197
1631057100000|2021-09-07 23:25:00|||||||||432
1631057400000|2021-09-07 23:30:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|277
1631057700000|2021-09-07 23:35:00|||||||||44
1631058000000|2021-09-07 23:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|73
1631058300000|2021-09-07 23:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|674
1631058600000|2021-09-07 23:50:00|||||||||316
1631058900000|2021-09-07 23:55:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1564
1631059200000|2021-09-08 00:00:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|680
1631059500000|2021-09-08 00:05:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|933
1631059800000|2021-09-08 00:10:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1763
1631060100000|2021-09-08 00:15:00|||||||||234
1631060400000|2021-09-08 00:20:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|969
1631060700000|2021-09-08 00:25:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|667
1631061000000|2021-09-08 00:30:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|274
1631061300000|2021-09-08 00:35:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|220
1631061600000|2021-09-08 00:40:00|||||||||49
1631061900000|2021-09-08 00:45:00|||||||||194
1631062200000|2021-09-08 00:50:00|||||||||76
1631062500000|2021-09-08 00:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1560
1631062800000|2021-09-08 01:00:00|||||||||12
1631063100000|2021-09-08 01:05:00|||||||||71
1631063400000|2021-09-08 01:10:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1620
1631063700000|2021-09-08 01:15:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|797
1631064000000|2021-09-08 01:20:00|||||||||49
1631064300000|2021-09-08 01:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|112
1631064600000|2021-09-08 01:30:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|850
1631064900000|2021-09-08 01:35:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|666
1631065200000|2021-09-08 01:40:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|495
1631065500000|2021-09-08 01:45:00|||||||||188
1631065800000|2021-09-08 01:50:00|||||||||8
1631066100000|2021-09-08 01:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|290
1631066400000|2021-09-08 02:00:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|950
1631066700000|2021-09-08 02:05:00|||||||||78
1631067000000|2021-09-08 02:10:00|||||||||10
1631067300000|2021-09-08 02:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|574
1631067600000|2021-09-08 02:20:00|||||||||62
1631067900000|2021-09-08 02:25:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|790
1631068200000|2021-09-08 02:30:00|13309|13305|13309|13305|13309|13305|13309|13305|932
1631068500000|2021-09-08 02:35:00|||||||||726
1631068800000|2021-09-08 02:40:00|||||||||1433
1631069100000|2021-09-08 02:45:00|||||||||552
1631069400000|2021-09-08 02:50:00|||||||||269
1631069700000|2021-09-08 02:55:00|||||||||680
1631070000000|2021-09-08 03:00:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|510
1631070300000|2021-09-08 03:05:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1025
1631070600000|2021-09-08 03:10:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|282
1631070900000|2021-09-08 03:15:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|518
1631071200000|2021-09-08 03:20:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1016
1631071500000|2021-09-08 03:25:00|13309|13305|13309|13305|13309|13305|13309|13305|472
1631071800000|2021-09-08 03:30:00|||||||||229
1631072100000|2021-09-08 03:35:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|877
1631072400000|2021-09-08 03:40:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|187
1631072700000|2021-09-08 03:45:00|13309|13305|13309|13305|13309|13305|13309|13305|201
1631073000000|2021-09-08 03:50:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|371
1631073300000|2021-09-08 03:55:00|||||||||8
1631073600000|2021-09-08 04:00:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1326
1631073900000|2021-09-08 04:05:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1304
1631074200000|2021-09-08 04:10:00|||||||||60
1631074500000|2021-09-08 04:15:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1368
1631074800000|2021-09-08 04:20:00|||||||||88
1631075100000|2021-09-08 04:25:00|||||||||98
1631075400000|2021-09-08 04:30:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1146
1631075700000|2021-09-08 04:35:00|13309|13305|13309|13305|13309|13305|13309|13305|79
1631076000000|2021-09-08 04:40:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|535
1631076300000|2021-09-08 04:45:00|||||||||250
1631076600000|2021-09-08 04:50:00|||||||||125
1631076900000|2021-09-08 04:55:00|||||||||31
1631077200000|2021-09-08 05:00:00|||||||||9
1631077500000|2021-09-08 05:05:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|985
1631077800000|2021-09-08 05:10:00|||||||||96
1631078100000|2021-09-08 05:15:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|377
1631078400000|2021-09-08 05:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1201
1631078700000|2021-09-08 05:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|265
1631079000000|2021-09-08 05:30:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|596
1631079300000|2021-09-08 05:35:00|||||||||687
1631079600000|2021-09-08 05:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1208
1631079900000|2021-09-08 05:45:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|411
1631080200000|2021-09-08 05:50:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1302
1631080500000|2021-09-08 05:55:00|||||||||165
1631080800000|2021-09-08 06:00:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1368
1631081100000|2021-09-08 06:05:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|1312
1631081400000|2021-09-08 06:10:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|593
1631081700000|2021-09-08 06:15:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|2332
1631082000000|2021-09-08 06:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1271
1631082300000|2021-09-08 06:25:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|783
1631082600000|2021-09-08 06:30:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13302.8|13298.8|1984
1631082900000|2021-09-08 06:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1498
1631083200000|2021-09-08 06:40:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|7988
1631083500000|2021-09-08 06:45:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|982
1631083800000|2021-09-08 06:50:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1980
1631084100000|2021-09-08 06:55:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2115
1631084400000|2021-09-08 07:00:00|13307.5|13303.5|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|3692
1631084700000|2021-09-08 07:05:00|13313.7|13309.7|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|4946
1631085000000|2021-09-08 07:10:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13312.2|13308.2|3607
1631085300000|2021-09-08 07:15:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|4027
1631085600000|2021-09-08 07:20:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|6583
1631085900000|2021-09-08 07:25:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1969
1631086200000|2021-09-08 07:30:00|13317.6|13313.6|13320|13316|13320|13316|13317.6|13313.6|1815
1631086500000|2021-09-08 07:35:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|2575
1631086800000|2021-09-08 07:40:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1331
1631087100000|2021-09-08 07:45:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3210
1631087400000|2021-09-08 07:50:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|2328
1631087700000|2021-09-08 07:55:00|||||||||570
1631088000000|2021-09-08 08:00:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|893
1631088300000|2021-09-08 08:05:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1183
1631088600000|2021-09-08 08:10:00|13316.8|13312.8|13320|13316|13320|13316|13315.3|13311.3|1786
1631088900000|2021-09-08 08:15:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1198
1631089200000|2021-09-08 08:20:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1216
1631089500000|2021-09-08 08:25:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13318.4|13314.4|2267
1631089800000|2021-09-08 08:30:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|1819
1631090100000|2021-09-08 08:35:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1849
1631090400000|2021-09-08 08:40:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|2081
1631090700000|2021-09-08 08:45:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2270
1631091000000|2021-09-08 08:50:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1604
1631091300000|2021-09-08 08:55:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|337
1631091600000|2021-09-08 09:00:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|1206
1631091900000|2021-09-08 09:05:00|||||||||165
1631092200000|2021-09-08 09:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|715
1631092500000|2021-09-08 09:15:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1989
1631092800000|2021-09-08 09:20:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1419
1631093100000|2021-09-08 09:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|520
1631093400000|2021-09-08 09:30:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1600
1631093700000|2021-09-08 09:35:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|2241
1631094000000|2021-09-08 09:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|4343
1631094300000|2021-09-08 09:45:00|||||||||612
1631094600000|2021-09-08 09:50:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|399
1631094900000|2021-09-08 09:55:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|380
1631095200000|2021-09-08 10:00:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|544
1631095500000|2021-09-08 10:05:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|502
1631095800000|2021-09-08 10:10:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|393
1631096100000|2021-09-08 10:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|552
1631096400000|2021-09-08 10:20:00|||||||||747
1631096700000|2021-09-08 10:25:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|1753
1631097000000|2021-09-08 10:30:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|749
1631097300000|2021-09-08 10:35:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1013
1631097600000|2021-09-08 10:40:00|||||||||69
1631097900000|2021-09-08 10:45:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|1430
1631098200000|2021-09-08 10:50:00|13315.3|13311.3|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|2141
1631098500000|2021-09-08 10:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1184
1631098800000|2021-09-08 11:00:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|765
1631099100000|2021-09-08 11:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1442
1631099400000|2021-09-08 11:10:00|||||||||174
1631099700000|2021-09-08 11:15:00|||||||||408
1631100000000|2021-09-08 11:20:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1007
1631100300000|2021-09-08 11:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|731
1631100600000|2021-09-08 11:30:00|||||||||343
1631100900000|2021-09-08 11:35:00|||||||||458
1631101200000|2021-09-08 11:40:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|4512
1631101500000|2021-09-08 11:45:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|743
1631101800000|2021-09-08 11:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1250
1631102100000|2021-09-08 11:55:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1686
1631102400000|2021-09-08 12:00:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|770
1631102700000|2021-09-08 12:05:00|13315.3|13311.3|13320|13316|13320|13316|13315.3|13311.3|879
1631103000000|2021-09-08 12:10:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1254
1631103300000|2021-09-08 12:15:00|13321.5|13317.5|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|5162
1631103600000|2021-09-08 12:20:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|5104
1631103900000|2021-09-08 12:25:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|3248
1631104200000|2021-09-08 12:30:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3486
1631104500000|2021-09-08 12:35:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|2368
1631104800000|2021-09-08 12:40:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|782
1631105100000|2021-09-08 12:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2310
1631105400000|2021-09-08 12:50:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|1855
1631105700000|2021-09-08 12:55:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4164
1631106000000|2021-09-08 13:00:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|2062
1631106300000|2021-09-08 13:05:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3000
1631106600000|2021-09-08 13:10:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2317
1631106900000|2021-09-08 13:15:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1325
1631107200000|2021-09-08 13:20:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2003
1631107500000|2021-09-08 13:25:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1654
1631107800000|2021-09-08 13:30:00|13312.9|13308.9|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5390
1631108100000|2021-09-08 13:35:00|13313.7|13309.7|13310.6|13306.6|13315.3|13311.3|13310.6|13306.6|4815
1631108400000|2021-09-08 13:40:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|2357
1631108700000|2021-09-08 13:45:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|2475
1631109000000|2021-09-08 13:50:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3674
1631109300000|2021-09-08 13:55:00|||||||||2214
1631109600000|2021-09-08 14:00:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13304.3|13300.3|6821
1631109900000|2021-09-08 14:05:00|13305.9|13301.9|13310.6|13306.6|13312.2|13308.2|13305.9|13301.9|12346
1631110200000|2021-09-08 14:10:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|5145
1631110500000|2021-09-08 14:15:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|5124
1631110800000|2021-09-08 14:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|3507
1631111100000|2021-09-08 14:25:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|4905
1631111400000|2021-09-08 14:30:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3207
1631111700000|2021-09-08 14:35:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1938
1631112000000|2021-09-08 14:40:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2727
1631112300000|2021-09-08 14:45:00|13318.4|13314.4|13313.7|13309.7|13318.4|13314.4|13313.7|13309.7|4169
1631112600000|2021-09-08 14:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2995
1631112900000|2021-09-08 14:55:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5498
1631113200000|2021-09-08 15:00:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|6496
1631113500000|2021-09-08 15:05:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1434
1631113800000|2021-09-08 15:10:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3314
1631114100000|2021-09-08 15:15:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|432
1631114400000|2021-09-08 15:20:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|3596
1631114700000|2021-09-08 15:25:00|||||||||3220
1631115000000|2021-09-08 15:30:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|1650
1631115300000|2021-09-08 15:35:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|3284
1631115600000|2021-09-08 15:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|2059
1631115900000|2021-09-08 15:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1122
1631116200000|2021-09-08 15:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3254
1631116500000|2021-09-08 15:55:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|4149
1631116800000|2021-09-08 16:00:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3333
1631117100000|2021-09-08 16:05:00|13318.4|13314.4|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|5664
1631117400000|2021-09-08 16:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2302
1631117700000|2021-09-08 16:15:00|||||||||1510
1631118000000|2021-09-08 16:20:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|809
1631118300000|2021-09-08 16:25:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1409
1631118600000|2021-09-08 16:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2387
1631118900000|2021-09-08 16:35:00|||||||||682
1631119200000|2021-09-08 16:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|3747
1631119500000|2021-09-08 16:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|6837
1631119800000|2021-09-08 16:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|5435
1631120100000|2021-09-08 16:55:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|6363
1631120400000|2021-09-08 17:00:00|13320|13316|13324.7|13320.7|13329.3|13325.3|13316.8|13312.8|10950
1631120700000|2021-09-08 17:05:00|13326.2|13322.2|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|8039
1631121000000|2021-09-08 17:10:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|5746
1631121300000|2021-09-08 17:15:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6612
1631121600000|2021-09-08 17:20:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3827
1631121900000|2021-09-08 17:25:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|8170
1631122200000|2021-09-08 17:30:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1432
1631122500000|2021-09-08 17:35:00|||||||||2090
1631122800000|2021-09-08 17:40:00|13328.6|13324.6|13329.3|13325.3|13329.3|13325.3|13328.6|13324.6|1458
1631123100000|2021-09-08 17:45:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|7329
1631123400000|2021-09-08 17:50:00|13330.9|13326.9|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|5191
1631123700000|2021-09-08 17:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|863
1631124000000|2021-09-08 18:00:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1398
1631124300000|2021-09-08 18:05:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|941
1631124600000|2021-09-08 18:10:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|796
1631124900000|2021-09-08 18:15:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2773
1631125200000|2021-09-08 18:20:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1815
1631125500000|2021-09-08 18:25:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1142
1631125800000|2021-09-08 18:30:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|3073
1631126100000|2021-09-08 18:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2338
1631126400000|2021-09-08 18:40:00|||||||||744
1631126700000|2021-09-08 18:45:00|||||||||685
1631127000000|2021-09-08 18:50:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|7355
1631127300000|2021-09-08 18:55:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3696
1631127600000|2021-09-08 19:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|7528
1631127900000|2021-09-08 19:05:00|||||||||1154
1631128200000|2021-09-08 19:10:00|||||||||1472
1631128500000|2021-09-08 19:15:00|||||||||545
1631128800000|2021-09-08 19:20:00|||||||||611
1631129100000|2021-09-08 19:25:00|||||||||345
1631129400000|2021-09-08 19:30:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|3154
1631129700000|2021-09-08 19:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|699
1631130000000|2021-09-08 19:40:00|||||||||5186
1631130300000|2021-09-08 19:45:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1921
1631130600000|2021-09-08 19:50:00|||||||||2171
1631130900000|2021-09-08 19:55:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|6384
1631131200000|2021-09-08 20:00:00|13326.2|13322.2|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|5005
1631131500000|2021-09-08 20:05:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1269
1631131800000|2021-09-08 20:10:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1712
1631132100000|2021-09-08 20:15:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1762
1631132400000|2021-09-08 20:20:00|||||||||558
1631132700000|2021-09-08 20:25:00|||||||||764
1631133000000|2021-09-08 20:30:00|||||||||1257
1631133300000|2021-09-08 20:35:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2876
1631133600000|2021-09-08 20:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|2536
1631133900000|2021-09-08 20:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|551
1631134200000|2021-09-08 20:50:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1226
1631134500000|2021-09-08 20:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|3566
1631138400000|2021-09-08 22:00:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|751
1631138700000|2021-09-08 22:05:00|||||||||9
1631139000000|2021-09-08 22:10:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|942
1631139300000|2021-09-08 22:15:00|||||||||480
1631139600000|2021-09-08 22:20:00|||||||||50
1631139900000|2021-09-08 22:25:00|||||||||49
1631140200000|2021-09-08 22:30:00|||||||||3
1631140500000|2021-09-08 22:35:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|650
1631140800000|2021-09-08 22:40:00|||||||||29
1631141100000|2021-09-08 22:45:00|||||||||472
1631141400000|2021-09-08 22:50:00|||||||||139
1631141700000|2021-09-08 22:55:00|||||||||102
1631142000000|2021-09-08 23:00:00|||||||||126
1631142300000|2021-09-08 23:05:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|500
1631142600000|2021-09-08 23:10:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|71
1631142900000|2021-09-08 23:15:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|608
1631143200000|2021-09-08 23:20:00|||||||||300
1631143500000|2021-09-08 23:25:00|||||||||6
1631143800000|2021-09-08 23:30:00|||||||||122
1631144100000|2021-09-08 23:35:00|||||||||14
1631144400000|2021-09-08 23:40:00|||||||||257
1631144700000|2021-09-08 23:45:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|400
1631145000000|2021-09-08 23:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|241
1631145300000|2021-09-08 23:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|589
1631145600000|2021-09-09 00:00:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1113
1631145900000|2021-09-09 00:05:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1059
1631146200000|2021-09-09 00:10:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|865
1631146500000|2021-09-09 00:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|253
1631146800000|2021-09-09 00:20:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|328
1631147100000|2021-09-09 00:25:00|||||||||1158
1631147400000|2021-09-09 00:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|986
1631147700000|2021-09-09 00:35:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|576
1631148000000|2021-09-09 00:40:00|||||||||362
1631148300000|2021-09-09 00:45:00|||||||||78
1631148600000|2021-09-09 00:50:00|||||||||726
1631148900000|2021-09-09 00:55:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|780
1631149200000|2021-09-09 01:00:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|457
1631149500000|2021-09-09 01:05:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|86
1631149800000|2021-09-09 01:10:00|||||||||1157
1631150100000|2021-09-09 01:15:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|498
1631150400000|2021-09-09 01:20:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|886
1631150700000|2021-09-09 01:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|215
1631151000000|2021-09-09 01:30:00|||||||||128
1631151300000|2021-09-09 01:35:00|||||||||56
1631151600000|2021-09-09 01:40:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|593
1631151900000|2021-09-09 01:45:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|486
1631152200000|2021-09-09 01:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1219
1631152500000|2021-09-09 01:55:00|||||||||297
1631152800000|2021-09-09 02:00:00|||||||||748
1631153100000|2021-09-09 02:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|379
1631153400000|2021-09-09 02:10:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|143
1631153700000|2021-09-09 02:15:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|2033
1631154000000|2021-09-09 02:20:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|711
1631154300000|2021-09-09 02:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|427
1631154600000|2021-09-09 02:30:00|||||||||6
1631154900000|2021-09-09 02:35:00|||||||||202
1631155200000|2021-09-09 02:40:00|||||||||16
1631155500000|2021-09-09 02:45:00|||||||||1
1631155800000|2021-09-09 02:50:00|||||||||311
1631156100000|2021-09-09 02:55:00|||||||||27
1631156400000|2021-09-09 03:00:00|||||||||14
1631156700000|2021-09-09 03:05:00|||||||||58
1631157000000|2021-09-09 03:10:00|||||||||10
1631157300000|2021-09-09 03:15:00|||||||||12
1631157600000|2021-09-09 03:20:00|||||||||10
1631157900000|2021-09-09 03:25:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|249
1631158200000|2021-09-09 03:30:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|141
1631158500000|2021-09-09 03:35:00|||||||||210
1631158800000|2021-09-09 03:40:00|||||||||211
1631159100000|2021-09-09 03:45:00|||||||||118
1631159400000|2021-09-09 03:50:00|||||||||164
1631159700000|2021-09-09 03:55:00|||||||||13
1631160000000|2021-09-09 04:00:00|||||||||32
1631160300000|2021-09-09 04:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2205
1631160600000|2021-09-09 04:10:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|107
1631160900000|2021-09-09 04:15:00|||||||||11
1631161200000|2021-09-09 04:20:00|||||||||2
1631161500000|2021-09-09 04:25:00|||||||||3
1631161800000|2021-09-09 04:30:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|518
1631162100000|2021-09-09 04:35:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|636
1631162400000|2021-09-09 04:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|35
1631162700000|2021-09-09 04:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2808
1631163000000|2021-09-09 04:50:00|||||||||97
1631163300000|2021-09-09 04:55:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|381
1631163600000|2021-09-09 05:00:00|||||||||184
1631163900000|2021-09-09 05:05:00|||||||||214
1631164200000|2021-09-09 05:10:00|||||||||123
1631164500000|2021-09-09 05:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|359
1631164800000|2021-09-09 05:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1269
1631165100000|2021-09-09 05:25:00|||||||||45
1631165400000|2021-09-09 05:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1173
1631165700000|2021-09-09 05:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|900
1631166000000|2021-09-09 05:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|85
1631166300000|2021-09-09 05:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1116
1631166600000|2021-09-09 05:50:00|||||||||361
1631166900000|2021-09-09 05:55:00|||||||||387
1631167200000|2021-09-09 06:00:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|4296
1631167500000|2021-09-09 06:05:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|832
1631167800000|2021-09-09 06:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1072
1631168100000|2021-09-09 06:15:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|135
1631168400000|2021-09-09 06:20:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1882
1631168700000|2021-09-09 06:25:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|492
1631169000000|2021-09-09 06:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|237
1631169300000|2021-09-09 06:35:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|685
1631169600000|2021-09-09 06:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3224
1631169900000|2021-09-09 06:45:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1332
1631170200000|2021-09-09 06:50:00|||||||||1280
1631170500000|2021-09-09 06:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|832
1631170800000|2021-09-09 07:00:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13327.8|13323.8|2284
1631171100000|2021-09-09 07:05:00|13334|13330|13338.7|13334.7|13340.3|13336.3|13334|13330|10861
1631171400000|2021-09-09 07:10:00|13340.3|13336.3|13334|13330|13340.3|13336.3|13332.5|13328.5|4967
1631171700000|2021-09-09 07:15:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|2113
1631172000000|2021-09-09 07:20:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|3050
1631172300000|2021-09-09 07:25:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|1861
1631172600000|2021-09-09 07:30:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|622
1631172900000|2021-09-09 07:35:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13334|13330|765
1631173200000|2021-09-09 07:40:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1714
1631173500000|2021-09-09 07:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1154
1631173800000|2021-09-09 07:50:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|3611
1631174100000|2021-09-09 07:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1688
1631174400000|2021-09-09 08:00:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2057
1631174700000|2021-09-09 08:05:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1658
1631175000000|2021-09-09 08:10:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|1803
1631175300000|2021-09-09 08:15:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|1714
1631175600000|2021-09-09 08:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|817
1631175900000|2021-09-09 08:25:00|13334|13330|13334|13330|13334|13330|13334|13330|1773
1631176200000|2021-09-09 08:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2708
1631176500000|2021-09-09 08:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2493
1631176800000|2021-09-09 08:40:00|||||||||236
1631177100000|2021-09-09 08:45:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1361
1631177400000|2021-09-09 08:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1735
1631177700000|2021-09-09 08:55:00|13334|13330|13334|13330|13334|13330|13334|13330|340
1631178000000|2021-09-09 09:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1546
1631178300000|2021-09-09 09:05:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|823
1631178600000|2021-09-09 09:10:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|4425
1631178900000|2021-09-09 09:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|197
1631179200000|2021-09-09 09:20:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|596
1631179500000|2021-09-09 09:25:00|||||||||649
1631179800000|2021-09-09 09:30:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|4031
1631180100000|2021-09-09 09:35:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|1016
1631180400000|2021-09-09 09:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|712
1631180700000|2021-09-09 09:45:00|||||||||2059
1631181000000|2021-09-09 09:50:00|||||||||95
1631181300000|2021-09-09 09:55:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|2112
1631181600000|2021-09-09 10:00:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|211
1631181900000|2021-09-09 10:05:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|3138
1631182200000|2021-09-09 10:10:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|605
1631182500000|2021-09-09 10:15:00|||||||||285
1631182800000|2021-09-09 10:20:00|||||||||256
1631183100000|2021-09-09 10:25:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2681
1631183400000|2021-09-09 10:30:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1829
1631183700000|2021-09-09 10:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|977
1631184000000|2021-09-09 10:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1334
1631184300000|2021-09-09 10:45:00|||||||||143
1631184600000|2021-09-09 10:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|309
1631184900000|2021-09-09 10:55:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|525
1631185200000|2021-09-09 11:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1546
1631185500000|2021-09-09 11:05:00|||||||||460
1631185800000|2021-09-09 11:10:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2730
1631186100000|2021-09-09 11:15:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|927
1631186400000|2021-09-09 11:20:00|||||||||236
1631186700000|2021-09-09 11:25:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1007
1631187000000|2021-09-09 11:30:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1399
1631187300000|2021-09-09 11:35:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1452
1631187600000|2021-09-09 11:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1927
1631187900000|2021-09-09 11:45:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13324.7|13320.7|6053
1631188200000|2021-09-09 11:50:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|4360
1631188500000|2021-09-09 11:55:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|3966
1631188800000|2021-09-09 12:00:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|6611
1631189100000|2021-09-09 12:05:00|13321.5|13317.5|13318.4|13314.4|13321.5|13317.5|13315.3|13311.3|8058
1631189400000|2021-09-09 12:10:00|13320|13316|13320|13316|13320|13316|13316.8|13312.8|4134
1631189700000|2021-09-09 12:15:00|13318.4|13314.4|13321.5|13317.5|13324.7|13320.7|13318.4|13314.4|4482
1631190000000|2021-09-09 12:20:00|13323.1|13319.1|13326.2|13322.2|13327.8|13323.8|13323.1|13319.1|7456
1631190300000|2021-09-09 12:25:00|13324.7|13320.7|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|4662
1631190600000|2021-09-09 12:30:00|13326.2|13322.2|13324.7|13320.7|13329.3|13325.3|13321.5|13317.5|9725
1631190900000|2021-09-09 12:35:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|3437
1631191200000|2021-09-09 12:40:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13320|13316|7540
1631191500000|2021-09-09 12:45:00|13327.8|13323.8|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|7101
1631191800000|2021-09-09 12:50:00|13324.7|13320.7|13320|13316|13326.2|13322.2|13318.4|13314.4|2648
1631192100000|2021-09-09 12:55:00|13318.4|13314.4|13316.8|13312.8|13320|13316|13315.3|13311.3|8791
1631192400000|2021-09-09 13:00:00|13318.4|13314.4|13320|13316|13321.5|13317.5|13318.4|13314.4|9691
1631192700000|2021-09-09 13:05:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|3383
1631193000000|2021-09-09 13:10:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|3061
1631193300000|2021-09-09 13:15:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|3420
1631193600000|2021-09-09 13:20:00|13323.1|13319.1|13327.8|13323.8|13327.8|13323.8|13323.1|13319.1|3135
1631193900000|2021-09-09 13:25:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|1604
1631194200000|2021-09-09 13:30:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|6908
1631194500000|2021-09-09 13:35:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|3466
1631194800000|2021-09-09 13:40:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|3326
1631195100000|2021-09-09 13:45:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|4158
1631195400000|2021-09-09 13:50:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1426
1631195700000|2021-09-09 13:55:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13320|13316|5191
1631196000000|2021-09-09 14:00:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13321.5|13317.5|4703
1631196300000|2021-09-09 14:05:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|4693
1631196600000|2021-09-09 14:10:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|3580
1631196900000|2021-09-09 14:15:00|13326.2|13322.2|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|2851
1631197200000|2021-09-09 14:20:00|13329.3|13325.3|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|4741
1631197500000|2021-09-09 14:25:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|3464
1631197800000|2021-09-09 14:30:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|11273
1631198100000|2021-09-09 14:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1644
1631198400000|2021-09-09 14:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2253
1631198700000|2021-09-09 14:45:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|2479
1631199000000|2021-09-09 14:50:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|3530
1631199300000|2021-09-09 14:55:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2187
1631199600000|2021-09-09 15:00:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|5350
1631199900000|2021-09-09 15:05:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1149
1631200200000|2021-09-09 15:10:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|1869
1631200500000|2021-09-09 15:15:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|4840
1631200800000|2021-09-09 15:20:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|8120
1631201100000|2021-09-09 15:25:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|3711
1631201400000|2021-09-09 15:30:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2920
1631201700000|2021-09-09 15:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2834
1631202000000|2021-09-09 15:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|482
1631202300000|2021-09-09 15:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1988
1631202600000|2021-09-09 15:50:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1881
1631202900000|2021-09-09 15:55:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|5394
1631203200000|2021-09-09 16:00:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|911
1631203500000|2021-09-09 16:05:00|||||||||659
1631203800000|2021-09-09 16:10:00|||||||||1250
1631204100000|2021-09-09 16:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2411
1631204400000|2021-09-09 16:20:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|732
1631204700000|2021-09-09 16:25:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|4146
1631205000000|2021-09-09 16:30:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|4805
1631205300000|2021-09-09 16:35:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|6110
1631205600000|2021-09-09 16:40:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1696
1631205900000|2021-09-09 16:45:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3518
1631206200000|2021-09-09 16:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|7922
1631206500000|2021-09-09 16:55:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5781
1631206800000|2021-09-09 17:00:00|13345|13341|13351.2|13347.2|13352.8|13348.8|13343.4|13339.4|11128
1631207100000|2021-09-09 17:05:00|13352.8|13348.8|13359|13355|13359|13355|13351.2|13347.2|10232
1631207400000|2021-09-09 17:10:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|5396
1631207700000|2021-09-09 17:15:00|13359|13355|13359|13355|13359|13355|13354.3|13350.3|8748
1631208000000|2021-09-09 17:20:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|6208
1631208300000|2021-09-09 17:25:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|5968
1631208600000|2021-09-09 17:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|6638
1631208900000|2021-09-09 17:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3667
1631209200000|2021-09-09 17:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3592
1631209500000|2021-09-09 17:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1793
1631209800000|2021-09-09 17:50:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|3660
1631210100000|2021-09-09 17:55:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|6454
1631210400000|2021-09-09 18:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1708
1631210700000|2021-09-09 18:05:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1874
1631211000000|2021-09-09 18:10:00|||||||||720
1631211300000|2021-09-09 18:15:00|13359|13355|13359|13355|13359|13355|13359|13355|2906
1631211600000|2021-09-09 18:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1086
1631211900000|2021-09-09 18:25:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3155
1631212200000|2021-09-09 18:30:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1411
1631212500000|2021-09-09 18:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3435
1631212800000|2021-09-09 18:40:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1563
1631213100000|2021-09-09 18:45:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3229
1631213400000|2021-09-09 18:50:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1906
1631213700000|2021-09-09 18:55:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|7324
1631214000000|2021-09-09 19:00:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|6114
1631214300000|2021-09-09 19:05:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2197
1631214600000|2021-09-09 19:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|910
1631214900000|2021-09-09 19:15:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1792
1631215200000|2021-09-09 19:20:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|3792
1631215500000|2021-09-09 19:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|243
1631215800000|2021-09-09 19:30:00|||||||||251
1631216100000|2021-09-09 19:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|2040
1631216400000|2021-09-09 19:40:00|||||||||1250
1631216700000|2021-09-09 19:45:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1817
1631217000000|2021-09-09 19:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|792
1631217300000|2021-09-09 19:55:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2908
1631217600000|2021-09-09 20:00:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|2922
1631217900000|2021-09-09 20:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|4077
1631218200000|2021-09-09 20:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|2355
1631218500000|2021-09-09 20:15:00|||||||||121
1631218800000|2021-09-09 20:20:00|||||||||660
1631219100000|2021-09-09 20:25:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2597
1631219400000|2021-09-09 20:30:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1073
1631219700000|2021-09-09 20:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|337
1631220000000|2021-09-09 20:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1783
1631220300000|2021-09-09 20:45:00|||||||||1139
1631220600000|2021-09-09 20:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|1466
1631220900000|2021-09-09 20:55:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2119
1631224800000|2021-09-09 22:00:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|680
1631225100000|2021-09-09 22:05:00|||||||||71
1631225400000|2021-09-09 22:10:00|||||||||59
1631225700000|2021-09-09 22:15:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|672
1631226000000|2021-09-09 22:20:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|818
1631226300000|2021-09-09 22:25:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|99
1631226600000|2021-09-09 22:30:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|403
1631226900000|2021-09-09 22:35:00|||||||||25
1631227200000|2021-09-09 22:40:00|||||||||123
1631227500000|2021-09-09 22:45:00|||||||||1649
1631227800000|2021-09-09 22:50:00|||||||||262
1631228100000|2021-09-09 22:55:00|||||||||213
1631228400000|2021-09-09 23:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|691
1631228700000|2021-09-09 23:05:00|||||||||73
1631229000000|2021-09-09 23:10:00|||||||||11
1631229300000|2021-09-09 23:15:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|356
1631229600000|2021-09-09 23:20:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|271
1631229900000|2021-09-09 23:25:00|||||||||128
1631230200000|2021-09-09 23:30:00|||||||||230
1631230500000|2021-09-09 23:35:00|||||||||109
1631230800000|2021-09-09 23:40:00|||||||||16
1631231100000|2021-09-09 23:45:00|||||||||1134
1631231400000|2021-09-09 23:50:00|||||||||136
1631231700000|2021-09-09 23:55:00|13348.9|13344.9|13349.7|13345.7|13349.7|13345.7|13348.9|13344.9|896
1631232000000|2021-09-10 00:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|202
1631232300000|2021-09-10 00:05:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|597
1631232600000|2021-09-10 00:10:00|||||||||314
1631232900000|2021-09-10 00:15:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|626
1631233200000|2021-09-10 00:20:00|||||||||214
1631233500000|2021-09-10 00:25:00|||||||||189
1631233800000|2021-09-10 00:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|510
1631234100000|2021-09-10 00:35:00|||||||||54
1631234400000|2021-09-10 00:40:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|464
1631234700000|2021-09-10 00:45:00|||||||||298
1631235000000|2021-09-10 00:50:00|||||||||172
1631235300000|2021-09-10 00:55:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1025
1631235600000|2021-09-10 01:00:00|||||||||133
1631235900000|2021-09-10 01:05:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|108
1631236200000|2021-09-10 01:10:00|||||||||480
1631236500000|2021-09-10 01:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|795
1631236800000|2021-09-10 01:20:00|||||||||111
1631237100000|2021-09-10 01:25:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1538
1631237400000|2021-09-10 01:30:00|||||||||16
1631237700000|2021-09-10 01:35:00|||||||||35
1631238000000|2021-09-10 01:40:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1736
1631238300000|2021-09-10 01:45:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|297
1631238600000|2021-09-10 01:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|741
1631238900000|2021-09-10 01:55:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|292
1631239200000|2021-09-10 02:00:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1707
1631239500000|2021-09-10 02:05:00|||||||||47
1631239800000|2021-09-10 02:10:00|||||||||49
1631240100000|2021-09-10 02:15:00|13345|13341|13345|13341|13345|13341|13345|13341|814
1631240400000|2021-09-10 02:20:00|||||||||351
1631240700000|2021-09-10 02:25:00|||||||||845
1631241000000|2021-09-10 02:30:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|655
1631241300000|2021-09-10 02:35:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|398
1631241600000|2021-09-10 02:40:00|||||||||505
1631241900000|2021-09-10 02:45:00|||||||||14
1631242200000|2021-09-10 02:50:00|||||||||29
1631242500000|2021-09-10 02:55:00|||||||||102
1631242800000|2021-09-10 03:00:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|849
1631243100000|2021-09-10 03:05:00|||||||||384
1631243400000|2021-09-10 03:10:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|358
1631243700000|2021-09-10 03:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|366
1631244000000|2021-09-10 03:20:00|||||||||106
1631244300000|2021-09-10 03:25:00|||||||||9
1631244600000|2021-09-10 03:30:00|||||||||72
1631244900000|2021-09-10 03:35:00|||||||||125
1631245200000|2021-09-10 03:40:00|||||||||21
1631245500000|2021-09-10 03:45:00|||||||||2
1631245800000|2021-09-10 03:50:00|||||||||334
1631246100000|2021-09-10 03:55:00|||||||||83
1631246400000|2021-09-10 04:00:00|||||||||2
1631246700000|2021-09-10 04:05:00|||||||||623
1631247000000|2021-09-10 04:10:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|435
1631247300000|2021-09-10 04:15:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|617
1631247600000|2021-09-10 04:20:00|13345|13341|13345|13341|13345|13341|13345|13341|114
1631248200000|2021-09-10 04:30:00|||||||||552
1631248500000|2021-09-10 04:35:00|||||||||1
1631248800000|2021-09-10 04:40:00|||||||||1
1631249100000|2021-09-10 04:45:00|||||||||59
1631249400000|2021-09-10 04:50:00|||||||||10
1631249700000|2021-09-10 04:55:00|||||||||26
1631250000000|2021-09-10 05:00:00|||||||||85
1631250300000|2021-09-10 05:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|209
1631250600000|2021-09-10 05:10:00|||||||||15
1631250900000|2021-09-10 05:15:00|13345|13341|13345|13341|13345|13341|13345|13341|79
1631251200000|2021-09-10 05:20:00|||||||||258
1631251500000|2021-09-10 05:25:00|||||||||10
1631251800000|2021-09-10 05:30:00|||||||||15
1631252100000|2021-09-10 05:35:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|686
1631252400000|2021-09-10 05:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|831
1631252700000|2021-09-10 05:45:00|||||||||26
1631253000000|2021-09-10 05:50:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1835
1631253300000|2021-09-10 05:55:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|875
1631253600000|2021-09-10 06:00:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|1048
1631253900000|2021-09-10 06:05:00|13345|13341|13345|13341|13345|13341|13345|13341|393
1631254200000|2021-09-10 06:10:00|||||||||118
1631254500000|2021-09-10 06:15:00|||||||||108
1631254800000|2021-09-10 06:20:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2764
1631255100000|2021-09-10 06:25:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|1589
1631255400000|2021-09-10 06:30:00|||||||||493
1631255700000|2021-09-10 06:35:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|767
1631256000000|2021-09-10 06:40:00|13345|13341|13345|13341|13345|13341|13345|13341|113
1631256300000|2021-09-10 06:45:00|||||||||296
1631256600000|2021-09-10 06:50:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1918
1631256900000|2021-09-10 06:55:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|350
1631257200000|2021-09-10 07:00:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|294
1631257500000|2021-09-10 07:05:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|511
1631257800000|2021-09-10 07:10:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2088
1631258100000|2021-09-10 07:15:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2178
1631258400000|2021-09-10 07:20:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1446
1631258700000|2021-09-10 07:25:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|4242
1631259000000|2021-09-10 07:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2735
1631259300000|2021-09-10 07:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2538
1631259600000|2021-09-10 07:40:00|||||||||530
1631259900000|2021-09-10 07:45:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1083
1631260200000|2021-09-10 07:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|996
1631260500000|2021-09-10 07:55:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|827
1631260800000|2021-09-10 08:00:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1802
1631261100000|2021-09-10 08:05:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|2100
1631261400000|2021-09-10 08:10:00|13334|13330|13334|13330|13334|13330|13334|13330|449
1631261700000|2021-09-10 08:15:00|||||||||862
1631262000000|2021-09-10 08:20:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1109
1631262300000|2021-09-10 08:25:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|613
1631262600000|2021-09-10 08:30:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|1080
1631262900000|2021-09-10 08:35:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2044
1631263200000|2021-09-10 08:40:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|1231
1631263500000|2021-09-10 08:45:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1400
1631263800000|2021-09-10 08:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|246
1631264100000|2021-09-10 08:55:00|||||||||127
1631264400000|2021-09-10 09:00:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|1507
1631264700000|2021-09-10 09:05:00|||||||||869
1631265000000|2021-09-10 09:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|840
1631265300000|2021-09-10 09:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|414
1631265600000|2021-09-10 09:20:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|1107
1631265900000|2021-09-10 09:25:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1046
1631266200000|2021-09-10 09:30:00|||||||||113
1631266500000|2021-09-10 09:35:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|464
1631266800000|2021-09-10 09:40:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|686
1631267100000|2021-09-10 09:45:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|477
1631267400000|2021-09-10 09:50:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|111
1631267700000|2021-09-10 09:55:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|391
1631268000000|2021-09-10 10:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|272
1631268300000|2021-09-10 10:05:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1164
1631268600000|2021-09-10 10:10:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|749
1631268900000|2021-09-10 10:15:00|||||||||382
1631269200000|2021-09-10 10:20:00|||||||||166
1631269500000|2021-09-10 10:25:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|243
1631269800000|2021-09-10 10:30:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|283
1631270100000|2021-09-10 10:35:00|||||||||630
1631270400000|2021-09-10 10:40:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|239
1631270700000|2021-09-10 10:45:00|||||||||115
1631271000000|2021-09-10 10:50:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|2085
1631271300000|2021-09-10 10:55:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|653
1631271600000|2021-09-10 11:00:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|2754
1631271900000|2021-09-10 11:05:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2369
1631272200000|2021-09-10 11:10:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1514
1631272500000|2021-09-10 11:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1880
1631272800000|2021-09-10 11:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|246
1631273100000|2021-09-10 11:25:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2610
1631273400000|2021-09-10 11:30:00|13335.6|13331.6|13340.3|13336.3|13340.3|13336.3|13335.6|13331.6|2135
1631273700000|2021-09-10 11:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|802
1631274000000|2021-09-10 11:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1940
1631274300000|2021-09-10 11:45:00|||||||||339
1631274600000|2021-09-10 11:50:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1379
1631274900000|2021-09-10 11:55:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1547
1631275200000|2021-09-10 12:00:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|1571
1631275500000|2021-09-10 12:05:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1928
1631275800000|2021-09-10 12:10:00|||||||||512
1631276100000|2021-09-10 12:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1744
1631276400000|2021-09-10 12:20:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13332.5|13328.5|6434
1631276700000|2021-09-10 12:25:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1896
1631277000000|2021-09-10 12:30:00|13340.3|13336.3|13335.6|13331.6|13345|13341|13335.6|13331.6|8381
1631277300000|2021-09-10 12:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2297
1631277600000|2021-09-10 12:40:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|3280
1631277900000|2021-09-10 12:45:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|3638
1631278200000|2021-09-10 12:50:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13332.5|13328.5|4849
1631278500000|2021-09-10 12:55:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|3325
1631278800000|2021-09-10 13:00:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|4383
1631279100000|2021-09-10 13:05:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1915
1631279400000|2021-09-10 13:10:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|2207
1631279700000|2021-09-10 13:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2091
1631280000000|2021-09-10 13:20:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2388
1631280300000|2021-09-10 13:25:00|13335.6|13331.6|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|1854
1631280600000|2021-09-10 13:30:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13330.9|13326.9|3347
1631280900000|2021-09-10 13:35:00|13332.5|13328.5|13334|13330|13334|13330|13330.9|13326.9|2721
1631281200000|2021-09-10 13:40:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|2315
1631281500000|2021-09-10 13:45:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|3390
1631281800000|2021-09-10 13:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|2891
1631282100000|2021-09-10 13:55:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|3876
1631282400000|2021-09-10 14:00:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|7291
1631282700000|2021-09-10 14:05:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|8909
1631283000000|2021-09-10 14:10:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|12668
1631283300000|2021-09-10 14:15:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|4803
1631283600000|2021-09-10 14:20:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|3662
1631283900000|2021-09-10 14:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|2885
1631284200000|2021-09-10 14:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|7104
1631284500000|2021-09-10 14:35:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|3643
1631284800000|2021-09-10 14:40:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|5420
1631285100000|2021-09-10 14:45:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|4752
1631285400000|2021-09-10 14:50:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|961
1631285700000|2021-09-10 14:55:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|6334
1631286000000|2021-09-10 15:00:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2808
1631286300000|2021-09-10 15:05:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|3275
1631286600000|2021-09-10 15:10:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1150
1631286900000|2021-09-10 15:15:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|2458
1631287200000|2021-09-10 15:20:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|2126
1631287500000|2021-09-10 15:25:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|2831
1631287800000|2021-09-10 15:30:00|13323.1|13319.1|13321.5|13317.5|13324.7|13320.7|13320|13316|6780
1631288100000|2021-09-10 15:35:00|13320|13316|13313.7|13309.7|13320|13316|13313.7|13309.7|7600
1631288400000|2021-09-10 15:40:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|6224
1631288700000|2021-09-10 15:45:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|6447
1631289000000|2021-09-10 15:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13309|13305|9526
1631289300000|2021-09-10 15:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|8307
1631289600000|2021-09-10 16:00:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|4585
1631289900000|2021-09-10 16:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|3904
1631290200000|2021-09-10 16:10:00|13315.3|13311.3|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|1751
1631290500000|2021-09-10 16:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|785
1631290800000|2021-09-10 16:20:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|2987
1631291100000|2021-09-10 16:25:00|||||||||869
1631291400000|2021-09-10 16:30:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3398
1631291700000|2021-09-10 16:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1085
1631292000000|2021-09-10 16:40:00|||||||||888
1631292300000|2021-09-10 16:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1554
1631292600000|2021-09-10 16:50:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|339
1631292900000|2021-09-10 16:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1088
1631293200000|2021-09-10 17:00:00|||||||||2904
1631293500000|2021-09-10 17:05:00|13320|13316|13320|13316|13320|13316|13320|13316|805
1631293800000|2021-09-10 17:10:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1948
1631294100000|2021-09-10 17:15:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|6176
1631294400000|2021-09-10 17:20:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|3215
1631294700000|2021-09-10 17:25:00|||||||||1112
1631295000000|2021-09-10 17:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2542
1631295300000|2021-09-10 17:35:00|||||||||1543
1631295600000|2021-09-10 17:40:00|||||||||522
1631295900000|2021-09-10 17:45:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|3168
1631296200000|2021-09-10 17:50:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2525
1631296500000|2021-09-10 17:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2384
1631296800000|2021-09-10 18:00:00|||||||||446
1631297100000|2021-09-10 18:05:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2820
1631297400000|2021-09-10 18:10:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|852
1631297700000|2021-09-10 18:15:00|||||||||409
1631298000000|2021-09-10 18:20:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2786
1631298300000|2021-09-10 18:25:00|||||||||480
1631298600000|2021-09-10 18:30:00|13320|13316|13320|13316|13320|13316|13320|13316|8014
1631298900000|2021-09-10 18:35:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|477
1631299200000|2021-09-10 18:40:00|13320|13316|13320|13316|13320|13316|13320|13316|1350
1631299500000|2021-09-10 18:45:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|721
1631299800000|2021-09-10 18:50:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|3437
1631300100000|2021-09-10 18:55:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|2397
1631300400000|2021-09-10 19:00:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|7778
1631300700000|2021-09-10 19:05:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1651
1631301000000|2021-09-10 19:10:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|932
1631301300000|2021-09-10 19:15:00|||||||||785
1631301600000|2021-09-10 19:20:00|||||||||132
1631301900000|2021-09-10 19:25:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4412
1631302200000|2021-09-10 19:30:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2424
1631302500000|2021-09-10 19:35:00|||||||||1446
1631302800000|2021-09-10 19:40:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2635
1631303100000|2021-09-10 19:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1249
1631303400000|2021-09-10 19:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|914
1631303700000|2021-09-10 19:55:00|||||||||1747
1631304000000|2021-09-10 20:00:00|13320|13316|13320|13316|13320|13316|13320|13316|1936
1631304300000|2021-09-10 20:05:00|||||||||564
1631304600000|2021-09-10 20:10:00|||||||||486
1631304900000|2021-09-10 20:15:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|808
1631305200000|2021-09-10 20:20:00|||||||||868
1631305500000|2021-09-10 20:25:00|||||||||967
1631305800000|2021-09-10 20:30:00|||||||||89
1631306100000|2021-09-10 20:35:00|||||||||1004
1631306400000|2021-09-10 20:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|2979
1631306700000|2021-09-10 20:45:00|||||||||759
1631307000000|2021-09-10 20:50:00|||||||||1115
1631307300000|2021-09-10 20:55:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|4540
1631484000000|2021-09-12 22:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|771
1631484300000|2021-09-12 22:05:00|||||||||37
1631484600000|2021-09-12 22:10:00|||||||||634
1631484900000|2021-09-12 22:15:00|||||||||33
1631485200000|2021-09-12 22:20:00|||||||||6
1631485500000|2021-09-12 22:25:00|||||||||203
1631485800000|2021-09-12 22:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|720
1631486100000|2021-09-12 22:35:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|248
1631486400000|2021-09-12 22:40:00|||||||||15
1631486700000|2021-09-12 22:45:00|||||||||3
1631487000000|2021-09-12 22:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|988
1631487300000|2021-09-12 22:55:00|||||||||5
1631490300000|2021-09-12 23:45:00|||||||||59
1631490600000|2021-09-12 23:50:00|||||||||291
1631490900000|2021-09-12 23:55:00|||||||||31
1631491200000|2021-09-13 00:00:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1022
1631491500000|2021-09-13 00:05:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1713
1631491800000|2021-09-13 00:10:00|||||||||592
1631492100000|2021-09-13 00:15:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|684
1631492400000|2021-09-13 00:20:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|330
1631492700000|2021-09-13 00:25:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|497
1631493000000|2021-09-13 00:30:00|||||||||219
1631493300000|2021-09-13 00:35:00|||||||||75
1631493600000|2021-09-13 00:40:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1882
1631493900000|2021-09-13 00:45:00|||||||||53
1631494200000|2021-09-13 00:50:00|||||||||33
1631494500000|2021-09-13 00:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2298
1631494800000|2021-09-13 01:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|546
1631495100000|2021-09-13 01:05:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1801
1631495400000|2021-09-13 01:10:00|||||||||464
1631495700000|2021-09-13 01:15:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|445
1631496000000|2021-09-13 01:20:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|268
1631496300000|2021-09-13 01:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|517
1631496600000|2021-09-13 01:30:00|||||||||1413
1631496900000|2021-09-13 01:35:00|||||||||190
1631497200000|2021-09-13 01:40:00|||||||||41
1631497500000|2021-09-13 01:45:00|||||||||5
1631497800000|2021-09-13 01:50:00|||||||||366
1631498100000|2021-09-13 01:55:00|||||||||179
1631498400000|2021-09-13 02:00:00|||||||||32
1631498700000|2021-09-13 02:05:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|415
1631499000000|2021-09-13 02:10:00|||||||||210
1631499300000|2021-09-13 02:15:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|344
1631499600000|2021-09-13 02:20:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|330
1631499900000|2021-09-13 02:25:00|||||||||226
1631500200000|2021-09-13 02:30:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|731
1631500500000|2021-09-13 02:35:00|||||||||114
1631500800000|2021-09-13 02:40:00|||||||||26
1631501100000|2021-09-13 02:45:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|657
1631501400000|2021-09-13 02:50:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1291
1631501700000|2021-09-13 02:55:00|||||||||14
1631502000000|2021-09-13 03:00:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|968
1631502300000|2021-09-13 03:05:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|645
1631502600000|2021-09-13 03:10:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1341
1631502900000|2021-09-13 03:15:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|661
1631503200000|2021-09-13 03:20:00|||||||||59
1631503500000|2021-09-13 03:25:00|||||||||25
1631503800000|2021-09-13 03:30:00|||||||||32
1631504100000|2021-09-13 03:35:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|787
1631504400000|2021-09-13 03:40:00|||||||||43
1631504700000|2021-09-13 03:45:00|||||||||265
1631505000000|2021-09-13 03:50:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|351
1631505300000|2021-09-13 03:55:00|||||||||62
1631505600000|2021-09-13 04:00:00|||||||||25
1631505900000|2021-09-13 04:05:00|||||||||14
1631506200000|2021-09-13 04:10:00|||||||||55
1631506500000|2021-09-13 04:15:00|||||||||4
1631506800000|2021-09-13 04:20:00|||||||||7
1631507100000|2021-09-13 04:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|213
1631507400000|2021-09-13 04:30:00|||||||||117
1631507700000|2021-09-13 04:35:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|602
1631508000000|2021-09-13 04:40:00|||||||||74
1631508300000|2021-09-13 04:45:00|||||||||5
1631508600000|2021-09-13 04:50:00|||||||||26
1631508900000|2021-09-13 04:55:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|274
1631509200000|2021-09-13 05:00:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|187
1631509500000|2021-09-13 05:05:00|||||||||6
1631509800000|2021-09-13 05:10:00|||||||||8
1631510100000|2021-09-13 05:15:00|||||||||75
1631510400000|2021-09-13 05:20:00|||||||||64
1631510700000|2021-09-13 05:25:00|||||||||112
1631511000000|2021-09-13 05:30:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1190
1631511300000|2021-09-13 05:35:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|743
1631511600000|2021-09-13 05:40:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|2481
1631511900000|2021-09-13 05:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|602
1631512200000|2021-09-13 05:50:00|||||||||331
1631512500000|2021-09-13 05:55:00|||||||||420
1631512800000|2021-09-13 06:00:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|743
1631513100000|2021-09-13 06:05:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1245
1631513400000|2021-09-13 06:10:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1739
1631513700000|2021-09-13 06:15:00|13321.5|13317.5|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|1179
1631514000000|2021-09-13 06:20:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|141
1631514300000|2021-09-13 06:25:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|3147
1631514600000|2021-09-13 06:30:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1683
1631514900000|2021-09-13 06:35:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|738
1631515200000|2021-09-13 06:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1156
1631515500000|2021-09-13 06:45:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|2818
1631515800000|2021-09-13 06:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|981
1631516100000|2021-09-13 06:55:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1442
1631516400000|2021-09-13 07:00:00|13316.8|13312.8|13310.6|13306.6|13316.8|13312.8|13310.6|13306.6|1342
1631516700000|2021-09-13 07:05:00|13309|13305|13313.7|13309.7|13315.3|13311.3|13309|13305|3272
1631517000000|2021-09-13 07:10:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5680
1631517300000|2021-09-13 07:15:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|2419
1631517600000|2021-09-13 07:20:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|979
1631517900000|2021-09-13 07:25:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1763
1631518200000|2021-09-13 07:30:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|658
1631518500000|2021-09-13 07:35:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1406
1631518800000|2021-09-13 07:40:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1118
1631519100000|2021-09-13 07:45:00|13317.6|13313.6|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1173
1631519400000|2021-09-13 07:50:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|601
1631519700000|2021-09-13 07:55:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|1040
1631520000000|2021-09-13 08:00:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|310
1631520300000|2021-09-13 08:05:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|1979
1631520600000|2021-09-13 08:10:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|979
1631520900000|2021-09-13 08:15:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|471
1631521200000|2021-09-13 08:20:00|||||||||789
1631521500000|2021-09-13 08:25:00|||||||||75
1631521800000|2021-09-13 08:30:00|13320|13316|13320|13316|13320|13316|13320|13316|381
1631522100000|2021-09-13 08:35:00|13318.4|13314.4|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|934
1631522400000|2021-09-13 08:40:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|1471
1631522700000|2021-09-13 08:45:00|||||||||867
1631523000000|2021-09-13 08:50:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1143
1631523300000|2021-09-13 08:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|443
1631523600000|2021-09-13 09:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|2434
1631523900000|2021-09-13 09:05:00|||||||||316
1631524200000|2021-09-13 09:10:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|601
1631524500000|2021-09-13 09:15:00|||||||||52
1631524800000|2021-09-13 09:20:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1027
1631525100000|2021-09-13 09:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|253
1631525400000|2021-09-13 09:30:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|616
1631525700000|2021-09-13 09:35:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|237
1631526000000|2021-09-13 09:40:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1185
1631526300000|2021-09-13 09:45:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|509
1631526600000|2021-09-13 09:50:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|113
1631526900000|2021-09-13 09:55:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|411
1631527200000|2021-09-13 10:00:00|13320|13316|13320|13316|13320|13316|13320|13316|1359
1631527500000|2021-09-13 10:05:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|245
1631527800000|2021-09-13 10:10:00|||||||||747
1631528100000|2021-09-13 10:15:00|||||||||519
1631528400000|2021-09-13 10:20:00|||||||||255
1631528700000|2021-09-13 10:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|627
1631529000000|2021-09-13 10:30:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|557
1631529300000|2021-09-13 10:35:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1869
1631529600000|2021-09-13 10:40:00|||||||||124
1631529900000|2021-09-13 10:45:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|447
1631530200000|2021-09-13 10:50:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1275
1631530500000|2021-09-13 10:55:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|955
1631530800000|2021-09-13 11:00:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|2458
1631531100000|2021-09-13 11:05:00|||||||||716
1631531400000|2021-09-13 11:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1081
1631531700000|2021-09-13 11:15:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|2015
1631532000000|2021-09-13 11:20:00|||||||||175
1631532300000|2021-09-13 11:25:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|966
1631532600000|2021-09-13 11:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|534
1631532900000|2021-09-13 11:35:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1386
1631533200000|2021-09-13 11:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|528
1631533500000|2021-09-13 11:45:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1209
1631533800000|2021-09-13 11:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|439
1631534100000|2021-09-13 11:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1260
1631534400000|2021-09-13 12:00:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|2208
1631534700000|2021-09-13 12:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2003
1631535000000|2021-09-13 12:10:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2571
1631535300000|2021-09-13 12:15:00|13324.7|13320.7|13318.4|13314.4|13324.7|13320.7|13316.8|13312.8|2771
1631535600000|2021-09-13 12:20:00|13316.8|13312.8|13321.5|13317.5|13323.1|13319.1|13316.8|13312.8|4449
1631535900000|2021-09-13 12:25:00|13323.1|13319.1|13326.2|13322.2|13327.8|13323.8|13321.5|13317.5|5190
1631536200000|2021-09-13 12:30:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2926
1631536500000|2021-09-13 12:35:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13321.5|13317.5|5055
1631536800000|2021-09-13 12:40:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1122
1631537100000|2021-09-13 12:45:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3636
1631537400000|2021-09-13 12:50:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1032
1631537700000|2021-09-13 12:55:00|||||||||1087
1631538000000|2021-09-13 13:00:00|13327.8|13323.8|13323.1|13319.1|13329.3|13325.3|13323.1|13319.1|4896
1631538300000|2021-09-13 13:05:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|3499
1631538600000|2021-09-13 13:10:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|3222
1631538900000|2021-09-13 13:15:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|691
1631539200000|2021-09-13 13:20:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1620
1631539500000|2021-09-13 13:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1633
1631539800000|2021-09-13 13:30:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|4339
1631540100000|2021-09-13 13:35:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2364
1631540400000|2021-09-13 13:40:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|8738
1631540700000|2021-09-13 13:45:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|1546
1631541000000|2021-09-13 13:50:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|1833
1631541300000|2021-09-13 13:55:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|2786
1631541600000|2021-09-13 14:00:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|5210
1631541900000|2021-09-13 14:05:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1626
1631542200000|2021-09-13 14:10:00|13332.5|13328.5|13334|13330|13338.7|13334.7|13332.5|13328.5|7811
1631542500000|2021-09-13 14:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|3265
1631542800000|2021-09-13 14:20:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|8867
1631543100000|2021-09-13 14:25:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|3844
1631543400000|2021-09-13 14:30:00|13335.6|13331.6|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|10336
1631543700000|2021-09-13 14:35:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4474
1631544000000|2021-09-13 14:40:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|893
1631544300000|2021-09-13 14:45:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|5906
1631544600000|2021-09-13 14:50:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|3464
1631544900000|2021-09-13 14:55:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|4121
1631545200000|2021-09-13 15:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|1307
1631545500000|2021-09-13 15:05:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13332.5|13328.5|3915
1631545800000|2021-09-13 15:10:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1822
1631546100000|2021-09-13 15:15:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|6679
1631546400000|2021-09-13 15:20:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2140
1631546700000|2021-09-13 15:25:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13330.9|13326.9|2235
1631547000000|2021-09-13 15:30:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|7311
1631547300000|2021-09-13 15:35:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2164
1631547600000|2021-09-13 15:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1587
1631547900000|2021-09-13 15:45:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|2058
1631548200000|2021-09-13 15:50:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|3261
1631548500000|2021-09-13 15:55:00|13334|13330|13334|13330|13334|13330|13334|13330|430
1631548800000|2021-09-13 16:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1554
1631549100000|2021-09-13 16:05:00|||||||||802
1631549400000|2021-09-13 16:10:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1174
1631549700000|2021-09-13 16:15:00|||||||||300
1631550000000|2021-09-13 16:20:00|||||||||456
1631550300000|2021-09-13 16:25:00|13334|13330|13334|13330|13334|13330|13334|13330|1062
1631550600000|2021-09-13 16:30:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1901
1631550900000|2021-09-13 16:35:00|||||||||291
1631551200000|2021-09-13 16:40:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1151
1631551500000|2021-09-13 16:45:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|440
1631551800000|2021-09-13 16:50:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|839
1631552100000|2021-09-13 16:55:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1238
1631552400000|2021-09-13 17:00:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|321
1631552700000|2021-09-13 17:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|2122
1631553000000|2021-09-13 17:10:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|749
1631553300000|2021-09-13 17:15:00|||||||||145
1631553600000|2021-09-13 17:20:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1178
1631553900000|2021-09-13 17:25:00|||||||||2464
1631554200000|2021-09-13 17:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1720
1631554500000|2021-09-13 17:35:00|||||||||138
1631554800000|2021-09-13 17:40:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|983
1631555100000|2021-09-13 17:45:00|||||||||352
1631555400000|2021-09-13 17:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|2120
1631555700000|2021-09-13 17:55:00|||||||||385
1631556000000|2021-09-13 18:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|756
1631556300000|2021-09-13 18:05:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|601
1631556600000|2021-09-13 18:10:00|13334|13330|13334|13330|13334|13330|13334|13330|482
1631556900000|2021-09-13 18:15:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1846
1631557200000|2021-09-13 18:20:00|13334|13330|13334|13330|13334|13330|13334|13330|2782
1631557500000|2021-09-13 18:25:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|931
1631557800000|2021-09-13 18:30:00|13334|13330|13334|13330|13334|13330|13334|13330|1021
1631558100000|2021-09-13 18:35:00|||||||||628
1631558400000|2021-09-13 18:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1620
1631558700000|2021-09-13 18:45:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1741
1631559000000|2021-09-13 18:50:00|13334|13330|13334|13330|13334|13330|13334|13330|1173
1631559300000|2021-09-13 18:55:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4030
1631559600000|2021-09-13 19:00:00|13334|13330|13334|13330|13334|13330|13334|13330|2278
1631559900000|2021-09-13 19:05:00|||||||||1251
1631560200000|2021-09-13 19:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1839
1631560500000|2021-09-13 19:15:00|||||||||1620
1631560800000|2021-09-13 19:20:00|||||||||513
1631561100000|2021-09-13 19:25:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|422
1631561400000|2021-09-13 19:30:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1117
1631561700000|2021-09-13 19:35:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|611
1631562000000|2021-09-13 19:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|900
1631562300000|2021-09-13 19:45:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|252
1631562600000|2021-09-13 19:50:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|727
1631562900000|2021-09-13 19:55:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|3049
1631563200000|2021-09-13 20:00:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|2419
1631563500000|2021-09-13 20:05:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|1089
1631563800000|2021-09-13 20:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|620
1631564100000|2021-09-13 20:15:00|||||||||378
1631564400000|2021-09-13 20:20:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|807
1631564700000|2021-09-13 20:25:00|||||||||788
1631565000000|2021-09-13 20:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1310
1631565300000|2021-09-13 20:35:00|||||||||958
1631565600000|2021-09-13 20:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|416
1631565900000|2021-09-13 20:45:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1141
1631566200000|2021-09-13 20:50:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2150
1631566500000|2021-09-13 20:55:00|||||||||2581
1631570400000|2021-09-13 22:00:00|||||||||180
1631570700000|2021-09-13 22:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|339
1631571000000|2021-09-13 22:10:00|||||||||14
1631571300000|2021-09-13 22:15:00|||||||||308
1631571600000|2021-09-13 22:20:00|||||||||98
1631571900000|2021-09-13 22:25:00|||||||||3
1631572200000|2021-09-13 22:30:00|||||||||102
1631572500000|2021-09-13 22:35:00|||||||||483
1631572800000|2021-09-13 22:40:00|||||||||130
1631573100000|2021-09-13 22:45:00|||||||||138
1631573400000|2021-09-13 22:50:00|||||||||65
1631573700000|2021-09-13 22:55:00|||||||||3
1631574000000|2021-09-13 23:00:00|||||||||6
1631574300000|2021-09-13 23:05:00|||||||||319
1631574600000|2021-09-13 23:10:00|||||||||119
1631574900000|2021-09-13 23:15:00|||||||||9
1631575200000|2021-09-13 23:20:00|||||||||7
1631575500000|2021-09-13 23:25:00|||||||||72
1631575800000|2021-09-13 23:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|265
1631576100000|2021-09-13 23:35:00|||||||||2
1631576400000|2021-09-13 23:40:00|||||||||234
1631576700000|2021-09-13 23:45:00|||||||||9
1631577000000|2021-09-13 23:50:00|||||||||1
1631577300000|2021-09-13 23:55:00|||||||||1
1631577600000|2021-09-14 00:00:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|689
1631577900000|2021-09-14 00:05:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|329
1631578200000|2021-09-14 00:10:00|||||||||18
1631578500000|2021-09-14 00:15:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|738
1631578800000|2021-09-14 00:20:00|||||||||74
1631579100000|2021-09-14 00:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|477
1631579400000|2021-09-14 00:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|699
1631579700000|2021-09-14 00:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|784
1631580000000|2021-09-14 00:40:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|799
1631580300000|2021-09-14 00:45:00|||||||||379
1631580600000|2021-09-14 00:50:00|||||||||61
1631580900000|2021-09-14 00:55:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|1343
1631581200000|2021-09-14 01:00:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1267
1631581500000|2021-09-14 01:05:00|||||||||65
1631581800000|2021-09-14 01:10:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|495
1631582100000|2021-09-14 01:15:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1174
1631582400000|2021-09-14 01:20:00|||||||||407
1631582700000|2021-09-14 01:25:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|728
1631583000000|2021-09-14 01:30:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|797
1631583300000|2021-09-14 01:35:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|483
1631583600000|2021-09-14 01:40:00|||||||||667
1631583900000|2021-09-14 01:45:00|||||||||641
1631584200000|2021-09-14 01:50:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|398
1631584500000|2021-09-14 01:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|95
1631584800000|2021-09-14 02:00:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|613
1631585100000|2021-09-14 02:05:00|||||||||96
1631585400000|2021-09-14 02:10:00|||||||||1015
1631585700000|2021-09-14 02:15:00|13320|13316|13320|13316|13320|13316|13316.8|13312.8|2931
1631586000000|2021-09-14 02:20:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|922
1631586300000|2021-09-14 02:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1315
1631586600000|2021-09-14 02:30:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1167
1631586900000|2021-09-14 02:35:00|||||||||72
1631587200000|2021-09-14 02:40:00|||||||||135
1631587500000|2021-09-14 02:45:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1283
1631587800000|2021-09-14 02:50:00|||||||||203
1631588100000|2021-09-14 02:55:00|||||||||107
1631588400000|2021-09-14 03:00:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|64
1631588700000|2021-09-14 03:05:00|||||||||218
1631589000000|2021-09-14 03:10:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|5950
1631589300000|2021-09-14 03:15:00|13320|13316|13320|13316|13320|13316|13320|13316|190
1631589600000|2021-09-14 03:20:00|||||||||347
1631589900000|2021-09-14 03:25:00|||||||||407
1631590200000|2021-09-14 03:30:00|||||||||68
1631590500000|2021-09-14 03:35:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|1137
1631590800000|2021-09-14 03:40:00|||||||||608
1631591100000|2021-09-14 03:45:00|||||||||8
1631591400000|2021-09-14 03:50:00|||||||||7
1631591700000|2021-09-14 03:55:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|2918
1631592000000|2021-09-14 04:00:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2622
1631592300000|2021-09-14 04:05:00|||||||||252
1631592600000|2021-09-14 04:10:00|||||||||35
1631592900000|2021-09-14 04:15:00|||||||||12
1631593200000|2021-09-14 04:20:00|||||||||4
1631593500000|2021-09-14 04:25:00|||||||||50
1631593800000|2021-09-14 04:30:00|||||||||569
1631594100000|2021-09-14 04:35:00|||||||||51
1631594400000|2021-09-14 04:40:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|238
1631594700000|2021-09-14 04:45:00|13320|13316|13320|13316|13320|13316|13320|13316|487
1631595000000|2021-09-14 04:50:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|5390
1631595300000|2021-09-14 04:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|1079
1631595600000|2021-09-14 05:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1605
1631595900000|2021-09-14 05:05:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1083
1631596200000|2021-09-14 05:10:00|||||||||321
1631596500000|2021-09-14 05:15:00|||||||||496
1631596800000|2021-09-14 05:20:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|698
1631597100000|2021-09-14 05:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|653
1631597400000|2021-09-14 05:30:00|||||||||37
1631597700000|2021-09-14 05:35:00|||||||||141
1631598000000|2021-09-14 05:40:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|210
1631598300000|2021-09-14 05:45:00|||||||||1465
1631598600000|2021-09-14 05:50:00|||||||||118
1631598900000|2021-09-14 05:55:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1124
1631599200000|2021-09-14 06:00:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|1926
1631599500000|2021-09-14 06:05:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|872
1631599800000|2021-09-14 06:10:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1654
1631600100000|2021-09-14 06:15:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|1593
1631600400000|2021-09-14 06:20:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|318
1631600700000|2021-09-14 06:25:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|406
1631601000000|2021-09-14 06:30:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|800
1631601300000|2021-09-14 06:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|979
1631601600000|2021-09-14 06:40:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1118
1631601900000|2021-09-14 06:45:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|750
1631602200000|2021-09-14 06:50:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1297
1631602500000|2021-09-14 06:55:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1317
1631602800000|2021-09-14 07:00:00|13326.2|13322.2|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|2142
1631603100000|2021-09-14 07:05:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|676
1631603400000|2021-09-14 07:10:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2315
1631603700000|2021-09-14 07:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2054
1631604000000|2021-09-14 07:20:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1175
1631604300000|2021-09-14 07:25:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1239
1631604600000|2021-09-14 07:30:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13320|13316|3712
1631604900000|2021-09-14 07:35:00|13323.1|13319.1|13320|13316|13323.1|13319.1|13320|13316|5772
1631605200000|2021-09-14 07:40:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|3860
1631605500000|2021-09-14 07:45:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|4063
1631605800000|2021-09-14 07:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2038
1631606100000|2021-09-14 07:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2648
1631606400000|2021-09-14 08:00:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|3980
1631606700000|2021-09-14 08:05:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1732
1631607000000|2021-09-14 08:10:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3043
1631607300000|2021-09-14 08:15:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1640
1631607600000|2021-09-14 08:20:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|824
1631607900000|2021-09-14 08:25:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|3752
1631608200000|2021-09-14 08:30:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13316.8|13312.8|3703
1631608500000|2021-09-14 08:35:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|881
1631608800000|2021-09-14 08:40:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|667
1631609100000|2021-09-14 08:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|671
1631609400000|2021-09-14 08:50:00|||||||||450
1631609700000|2021-09-14 08:55:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|2280
1631610000000|2021-09-14 09:00:00|13320|13316|13320|13316|13320|13316|13320|13316|502
1631610300000|2021-09-14 09:05:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|103
1631610600000|2021-09-14 09:10:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1038
1631610900000|2021-09-14 09:15:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|933
1631611200000|2021-09-14 09:20:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3316
1631611500000|2021-09-14 09:25:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1455
1631611800000|2021-09-14 09:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|634
1631612100000|2021-09-14 09:35:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|3295
1631612400000|2021-09-14 09:40:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|1636
1631612700000|2021-09-14 09:45:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|217
1631613000000|2021-09-14 09:50:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|774
1631613300000|2021-09-14 09:55:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|47
1631613600000|2021-09-14 10:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|152
1631613900000|2021-09-14 10:05:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|981
1631614200000|2021-09-14 10:10:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|792
1631614500000|2021-09-14 10:15:00|||||||||1221
1631614800000|2021-09-14 10:20:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4098
1631615100000|2021-09-14 10:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|256
1631615400000|2021-09-14 10:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|897
1631615700000|2021-09-14 10:35:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1348
1631616000000|2021-09-14 10:40:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|3717
1631616300000|2021-09-14 10:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|632
1631616600000|2021-09-14 10:50:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|387
1631616900000|2021-09-14 10:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|511
1631617200000|2021-09-14 11:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1707
1631617500000|2021-09-14 11:05:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1218
1631617800000|2021-09-14 11:10:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|943
1631618100000|2021-09-14 11:15:00|||||||||929
1631618400000|2021-09-14 11:20:00|||||||||432
1631618700000|2021-09-14 11:25:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|580
1631619000000|2021-09-14 11:30:00|||||||||1557
1631619300000|2021-09-14 11:35:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|3867
1631619600000|2021-09-14 11:40:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2006
1631619900000|2021-09-14 11:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1892
1631620200000|2021-09-14 11:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1362
1631620500000|2021-09-14 11:55:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2425
1631620800000|2021-09-14 12:00:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|884
1631621100000|2021-09-14 12:05:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1597
1631621400000|2021-09-14 12:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|3705
1631621700000|2021-09-14 12:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|4149
1631622000000|2021-09-14 12:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|3656
1631622300000|2021-09-14 12:25:00|13312.2|13308.2|13314.5|13310.5|13317.6|13313.6|13312.2|13308.2|8812
1631622600000|2021-09-14 12:30:00|13312.9|13308.9|13324.7|13320.7|13332.5|13328.5|13312.9|13308.9|19419
1631622900000|2021-09-14 12:35:00|13326.2|13322.2|13321.5|13317.5|13330.9|13326.9|13318.4|13314.4|16448
1631623200000|2021-09-14 12:40:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13320|13316|10847
1631623500000|2021-09-14 12:45:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|3609
1631623800000|2021-09-14 12:50:00|13327.8|13323.8|13332.5|13328.5|13332.5|13328.5|13324.7|13320.7|6467
1631624100000|2021-09-14 12:55:00|13334|13330|13334|13330|13338.7|13334.7|13334|13330|13068
1631624400000|2021-09-14 13:00:00|13335.6|13331.6|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|5984
1631624700000|2021-09-14 13:05:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13332.5|13328.5|5423
1631625000000|2021-09-14 13:10:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|3111
1631625300000|2021-09-14 13:15:00|13338.7|13334.7|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|3454
1631625600000|2021-09-14 13:20:00|13340.3|13336.3|13341.8|13337.8|13345|13341|13338.7|13334.7|12343
1631625900000|2021-09-14 13:25:00|13343.4|13339.4|13349.7|13345.7|13349.7|13345.7|13343.4|13339.4|7842
1631626200000|2021-09-14 13:30:00|13351.2|13347.2|13348.1|13344.1|13354.3|13350.3|13348.1|13344.1|15436
1631626500000|2021-09-14 13:35:00|13349.7|13345.7|13346.5|13342.5|13352.8|13348.8|13345|13341|8560
1631626800000|2021-09-14 13:40:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|4721
1631627100000|2021-09-14 13:45:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|7553
1631627400000|2021-09-14 13:50:00|13352.8|13348.8|13357.5|13353.5|13357.5|13353.5|13351.2|13347.2|7314
1631627700000|2021-09-14 13:55:00|13355.9|13351.9|13359|13355|13360.6|13356.6|13355.9|13351.9|5129
1631628000000|2021-09-14 14:00:00|13360.6|13356.6|13362.2|13358.2|13365.3|13361.3|13359|13355|15320
1631628300000|2021-09-14 14:05:00|13363.7|13359.7|13355.9|13351.9|13363.7|13359.7|13355.9|13351.9|10870
1631628600000|2021-09-14 14:10:00|13357.5|13353.5|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|6904
1631628900000|2021-09-14 14:15:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13359|13355|2248
1631629200000|2021-09-14 14:20:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|6403
1631629500000|2021-09-14 14:25:00|13366.8|13362.8|13362.2|13358.2|13366.8|13362.8|13360.6|13356.6|7512
1631629800000|2021-09-14 14:30:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13362.2|13358.2|9128
1631630100000|2021-09-14 14:35:00|13365.3|13361.3|13371.5|13367.5|13371.5|13367.5|13365.3|13361.3|12644
1631630400000|2021-09-14 14:40:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|11034
1631630700000|2021-09-14 14:45:00|13371.5|13367.5|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|6685
1631631000000|2021-09-14 14:50:00|13373.1|13369.1|13365.3|13361.3|13373.1|13369.1|13365.3|13361.3|15983
1631631300000|2021-09-14 14:55:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|4768
1631631600000|2021-09-14 15:00:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|5716
1631631900000|2021-09-14 15:05:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|3062
1631632200000|2021-09-14 15:10:00|13363.7|13359.7|13361.4|13357.4|13363.7|13359.7|13360.6|13356.6|4522
1631632500000|2021-09-14 15:15:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1648
1631632800000|2021-09-14 15:20:00|13363.7|13359.7|13359|13355|13363.7|13359.7|13357.5|13353.5|5041
1631633100000|2021-09-14 15:25:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|7560
1631633400000|2021-09-14 15:30:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2644
1631633700000|2021-09-14 15:35:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1276
1631634000000|2021-09-14 15:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|2058
1631634300000|2021-09-14 15:45:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2805
1631634600000|2021-09-14 15:50:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|1175
1631634900000|2021-09-14 15:55:00|13368.4|13364.4|13363.7|13359.7|13368.4|13364.4|13363.7|13359.7|1488
1631635200000|2021-09-14 16:00:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1481
1631635500000|2021-09-14 16:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1562
1631635800000|2021-09-14 16:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2667
1631636100000|2021-09-14 16:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1921
1631636400000|2021-09-14 16:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|792
1631636700000|2021-09-14 16:25:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1081
1631637000000|2021-09-14 16:30:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1986
1631637300000|2021-09-14 16:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1111
1631637600000|2021-09-14 16:40:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|445
1631637900000|2021-09-14 16:45:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|371
1631638200000|2021-09-14 16:50:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|354
1631638500000|2021-09-14 16:55:00|||||||||807
1631638800000|2021-09-14 17:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|686
1631639100000|2021-09-14 17:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|2012
1631639400000|2021-09-14 17:10:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2836
1631639700000|2021-09-14 17:15:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|584
1631640000000|2021-09-14 17:20:00|||||||||593
1631640300000|2021-09-14 17:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1173
1631640600000|2021-09-14 17:30:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1896
1631640900000|2021-09-14 17:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2013
1631641200000|2021-09-14 17:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|711
1631641500000|2021-09-14 17:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1669
1631641800000|2021-09-14 17:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1203
1631642100000|2021-09-14 17:55:00|||||||||1741
1631642400000|2021-09-14 18:00:00|||||||||2003
1631642700000|2021-09-14 18:05:00|||||||||381
1631643000000|2021-09-14 18:10:00|||||||||198
1631643300000|2021-09-14 18:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|437
1631643600000|2021-09-14 18:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1584
1631643900000|2021-09-14 18:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1994
1631644200000|2021-09-14 18:30:00|||||||||1815
1631644500000|2021-09-14 18:35:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1402
1631644800000|2021-09-14 18:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2716
1631645100000|2021-09-14 18:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2130
1631645400000|2021-09-14 18:50:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|5682
1631645700000|2021-09-14 18:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|6618
1631646000000|2021-09-14 19:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|4627
1631646300000|2021-09-14 19:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2807
1631646600000|2021-09-14 19:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|2055
1631646900000|2021-09-14 19:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|1194
1631647200000|2021-09-14 19:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|836
1631647500000|2021-09-14 19:25:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|10961
1631647800000|2021-09-14 19:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1597
1631648100000|2021-09-14 19:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1214
1631648400000|2021-09-14 19:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1746
1631648700000|2021-09-14 19:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2201
1631649000000|2021-09-14 19:50:00|||||||||1246
1631649300000|2021-09-14 19:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|3404
1631649600000|2021-09-14 20:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1906
1631649900000|2021-09-14 20:05:00|||||||||1159
1631650200000|2021-09-14 20:10:00|||||||||618
1631650500000|2021-09-14 20:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1914
1631650800000|2021-09-14 20:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1240
1631651100000|2021-09-14 20:25:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2413
1631651400000|2021-09-14 20:30:00|||||||||957
1631651700000|2021-09-14 20:35:00|13359|13355|13359|13355|13359|13355|13359|13355|906
1631652000000|2021-09-14 20:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|2182
1631652300000|2021-09-14 20:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|824
1631652600000|2021-09-14 20:50:00|||||||||899
1631652900000|2021-09-14 20:55:00|||||||||2929
1631656800000|2021-09-14 22:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1203
1631657100000|2021-09-14 22:05:00|||||||||17
1631657400000|2021-09-14 22:10:00|||||||||32
1631657700000|2021-09-14 22:15:00|||||||||211
1631658000000|2021-09-14 22:20:00|||||||||196
1631658300000|2021-09-14 22:25:00|||||||||18
1631658600000|2021-09-14 22:30:00|||||||||394
1631658900000|2021-09-14 22:35:00|||||||||42
1631659200000|2021-09-14 22:40:00|||||||||3
1631659500000|2021-09-14 22:45:00|||||||||86
1631659800000|2021-09-14 22:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1102
1631660100000|2021-09-14 22:55:00|||||||||364
1631660400000|2021-09-14 23:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|874
1631660700000|2021-09-14 23:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|264
1631661000000|2021-09-14 23:10:00|||||||||138
1631661300000|2021-09-14 23:15:00|||||||||50
1631661600000|2021-09-14 23:20:00|||||||||4
1631661900000|2021-09-14 23:25:00|||||||||2
1631662200000|2021-09-14 23:30:00|||||||||157
1631662800000|2021-09-14 23:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|665
1631663100000|2021-09-14 23:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|651
1631663400000|2021-09-14 23:50:00|||||||||229
1631663700000|2021-09-14 23:55:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|916
1631664000000|2021-09-15 00:00:00|||||||||208
1631664300000|2021-09-15 00:05:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1889
1631664600000|2021-09-15 00:10:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|975
1631664900000|2021-09-15 00:15:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1372
1631665200000|2021-09-15 00:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|943
1631665500000|2021-09-15 00:25:00|||||||||309
1631665800000|2021-09-15 00:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|47
1631666100000|2021-09-15 00:35:00|||||||||116
1631666400000|2021-09-15 00:40:00|||||||||163
1631666700000|2021-09-15 00:45:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|987
1631667000000|2021-09-15 00:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|501
1631667300000|2021-09-15 00:55:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|719
1631667600000|2021-09-15 01:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|351
1631667900000|2021-09-15 01:05:00|||||||||26
1631668200000|2021-09-15 01:10:00|||||||||782
1631668500000|2021-09-15 01:15:00|||||||||3
1631668800000|2021-09-15 01:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2687
1631669100000|2021-09-15 01:25:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1403
1631669400000|2021-09-15 01:30:00|||||||||615
1631669700000|2021-09-15 01:35:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|741
1631670000000|2021-09-15 01:40:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|521
1631670300000|2021-09-15 01:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|497
1631670600000|2021-09-15 01:50:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|676
1631670900000|2021-09-15 01:55:00|||||||||78
1631671200000|2021-09-15 02:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|617
1631671500000|2021-09-15 02:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|696
1631671800000|2021-09-15 02:10:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|268
1631672100000|2021-09-15 02:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|70
1631672400000|2021-09-15 02:20:00|13359|13355|13359|13355|13359|13355|13359|13355|944
1631672700000|2021-09-15 02:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|366
1631673000000|2021-09-15 02:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|648
1631673300000|2021-09-15 02:35:00|||||||||119
1631673600000|2021-09-15 02:40:00|||||||||850
1631673900000|2021-09-15 02:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|6
1631674200000|2021-09-15 02:50:00|||||||||325
1631674500000|2021-09-15 02:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|98
1631674800000|2021-09-15 03:00:00|||||||||71
1631675100000|2021-09-15 03:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|363
1631675400000|2021-09-15 03:10:00|||||||||447
1631675700000|2021-09-15 03:15:00|||||||||278
1631676000000|2021-09-15 03:20:00|||||||||95
1631676300000|2021-09-15 03:25:00|||||||||579
1631676600000|2021-09-15 03:30:00|||||||||60
1631676900000|2021-09-15 03:35:00|||||||||217
1631677200000|2021-09-15 03:40:00|||||||||820
1631677500000|2021-09-15 03:45:00|||||||||65
1631677800000|2021-09-15 03:50:00|||||||||131
1631678100000|2021-09-15 03:55:00|||||||||103
1631678400000|2021-09-15 04:00:00|||||||||98
1631678700000|2021-09-15 04:05:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|482
1631679000000|2021-09-15 04:10:00|||||||||226
1631679300000|2021-09-15 04:15:00|||||||||213
1631679600000|2021-09-15 04:20:00|||||||||361
1631679900000|2021-09-15 04:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|479
1631680200000|2021-09-15 04:30:00|||||||||2
1631680500000|2021-09-15 04:35:00|||||||||30
1631680800000|2021-09-15 04:40:00|||||||||24
1631681100000|2021-09-15 04:45:00|||||||||309
1631681400000|2021-09-15 04:50:00|||||||||387
1631681700000|2021-09-15 04:55:00|||||||||49
1631682000000|2021-09-15 05:00:00|||||||||166
1631682300000|2021-09-15 05:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|274
1631682600000|2021-09-15 05:10:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|392
1631682900000|2021-09-15 05:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|294
1631683200000|2021-09-15 05:20:00|||||||||20
1631683500000|2021-09-15 05:25:00|||||||||21
1631683800000|2021-09-15 05:30:00|13359|13355|13359|13355|13359|13355|13359|13355|302
1631684100000|2021-09-15 05:35:00|||||||||1715
1631684400000|2021-09-15 05:40:00|||||||||186
1631684700000|2021-09-15 05:45:00|||||||||1673
1631685000000|2021-09-15 05:50:00|||||||||434
1631685300000|2021-09-15 05:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1954
1631685600000|2021-09-15 06:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1496
1631685900000|2021-09-15 06:05:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|874
1631686200000|2021-09-15 06:10:00|13359|13355|13359|13355|13362.2|13358.2|13359|13355|2904
1631686500000|2021-09-15 06:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1345
1631686800000|2021-09-15 06:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1512
1631687100000|2021-09-15 06:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1948
1631687400000|2021-09-15 06:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1167
1631687700000|2021-09-15 06:35:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2929
1631688000000|2021-09-15 06:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1713
1631688300000|2021-09-15 06:45:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|1543
1631688600000|2021-09-15 06:50:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1024
1631688900000|2021-09-15 06:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|105
1631689200000|2021-09-15 07:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|3645
1631689500000|2021-09-15 07:05:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|813
1631689800000|2021-09-15 07:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2921
1631690100000|2021-09-15 07:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2374
1631690400000|2021-09-15 07:20:00|||||||||577
1631690700000|2021-09-15 07:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3188
1631691000000|2021-09-15 07:30:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1159
1631691300000|2021-09-15 07:35:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|2054
1631691600000|2021-09-15 07:40:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|1229
1631691900000|2021-09-15 07:45:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1212
1631692200000|2021-09-15 07:50:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|786
1631692500000|2021-09-15 07:55:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|468
1631692800000|2021-09-15 08:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|860
1631693100000|2021-09-15 08:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|686
1631693400000|2021-09-15 08:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|3292
1631693700000|2021-09-15 08:15:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|1888
1631694000000|2021-09-15 08:20:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|439
1631694300000|2021-09-15 08:25:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1023
1631694600000|2021-09-15 08:30:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1778
1631694900000|2021-09-15 08:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2145
1631695200000|2021-09-15 08:40:00|||||||||1232
1631695500000|2021-09-15 08:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1466
1631695800000|2021-09-15 08:50:00|||||||||338
1631696100000|2021-09-15 08:55:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|210
1631696400000|2021-09-15 09:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1900
1631696700000|2021-09-15 09:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1510
1631697000000|2021-09-15 09:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|846
1631697300000|2021-09-15 09:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2876
1631697600000|2021-09-15 09:20:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1293
1631697900000|2021-09-15 09:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|923
1631698200000|2021-09-15 09:30:00|||||||||553
1631698500000|2021-09-15 09:35:00|||||||||387
1631698800000|2021-09-15 09:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|4041
1631699100000|2021-09-15 09:45:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|643
1631699400000|2021-09-15 09:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1954
1631699700000|2021-09-15 09:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2021
1631700000000|2021-09-15 10:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1647
1631700300000|2021-09-15 10:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1045
1631700600000|2021-09-15 10:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|498
1631700900000|2021-09-15 10:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1724
1631701200000|2021-09-15 10:20:00|||||||||209
1631701500000|2021-09-15 10:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|717
1631701800000|2021-09-15 10:30:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1638
1631702100000|2021-09-15 10:35:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1416
1631702400000|2021-09-15 10:40:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1354
1631702700000|2021-09-15 10:45:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|833
1631703000000|2021-09-15 10:50:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|336
1631703300000|2021-09-15 10:55:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1122
1631703600000|2021-09-15 11:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1846
1631703900000|2021-09-15 11:05:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|1586
1631704200000|2021-09-15 11:10:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|4034
1631704500000|2021-09-15 11:15:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1701
1631704800000|2021-09-15 11:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3419
1631705100000|2021-09-15 11:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|3481
1631705400000|2021-09-15 11:30:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1820
1631705700000|2021-09-15 11:35:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|742
1631706000000|2021-09-15 11:40:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1732
1631706300000|2021-09-15 11:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1832
1631706600000|2021-09-15 11:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1499
1631706900000|2021-09-15 11:55:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1786
1631707200000|2021-09-15 12:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2510
1631707500000|2021-09-15 12:05:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|4694
1631707800000|2021-09-15 12:10:00|13357.5|13353.5|13362.2|13358.2|13363.7|13359.7|13357.5|13353.5|7539
1631708100000|2021-09-15 12:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|5039
1631708400000|2021-09-15 12:20:00|13363.7|13359.7|13368.4|13364.4|13370|13366|13363.7|13359.7|5344
1631708700000|2021-09-15 12:25:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|6250
1631709000000|2021-09-15 12:30:00|13366.8|13362.8|13359|13355|13366.8|13362.8|13357.5|13353.5|17694
1631709300000|2021-09-15 12:35:00|13357.5|13353.5|13352.8|13348.8|13359|13355|13352.8|13348.8|9860
1631709600000|2021-09-15 12:40:00|13351.2|13347.2|13354.3|13350.3|13355.9|13351.9|13351.2|13347.2|6390
1631709900000|2021-09-15 12:45:00|13355.9|13351.9|13349.7|13345.7|13355.9|13351.9|13349.7|13345.7|6924
1631710200000|2021-09-15 12:50:00|13348.1|13344.1|13351.2|13347.2|13352.8|13348.8|13346.5|13342.5|12761
1631710500000|2021-09-15 12:55:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|6988
1631710800000|2021-09-15 13:00:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|8743
1631711100000|2021-09-15 13:05:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2089
1631711400000|2021-09-15 13:10:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2905
1631711700000|2021-09-15 13:15:00|13348.1|13344.1|13351.2|13347.2|13352.8|13348.8|13348.1|13344.1|4949
1631712000000|2021-09-15 13:20:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|2044
1631712300000|2021-09-15 13:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3640
1631712600000|2021-09-15 13:30:00|13351.2|13347.2|13352.8|13348.8|13355.9|13351.9|13349.7|13345.7|5014
1631712900000|2021-09-15 13:35:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1640
1631713200000|2021-09-15 13:40:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|11656
1631713500000|2021-09-15 13:45:00|13348.1|13344.1|13345|13341|13349.7|13345.7|13341.8|13337.8|10140
1631713800000|2021-09-15 13:50:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|6910
1631714100000|2021-09-15 13:55:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|4999
1631714400000|2021-09-15 14:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|4860
1631714700000|2021-09-15 14:05:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13345|13341|6556
1631715000000|2021-09-15 14:10:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|13092
1631715300000|2021-09-15 14:15:00|13348.1|13344.1|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|15838
1631715600000|2021-09-15 14:20:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|5267
1631715900000|2021-09-15 14:25:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|3948
1631716200000|2021-09-15 14:30:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3899
1631716500000|2021-09-15 14:35:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|2575
1631716800000|2021-09-15 14:40:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|2154
1631717100000|2021-09-15 14:45:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3236
1631717400000|2021-09-15 14:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|807
1631717700000|2021-09-15 14:55:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|1427
1631718000000|2021-09-15 15:00:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|3063
1631718300000|2021-09-15 15:05:00|13345|13341|13345|13341|13346.5|13342.5|13343.4|13339.4|2968
1631718600000|2021-09-15 15:10:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3893
1631718900000|2021-09-15 15:15:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2669
1631719200000|2021-09-15 15:20:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13338.7|13334.7|6350
1631719500000|2021-09-15 15:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4856
1631719800000|2021-09-15 15:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4264
1631720100000|2021-09-15 15:35:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2972
1631720400000|2021-09-15 15:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|5035
1631720700000|2021-09-15 15:45:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|5625
1631721000000|2021-09-15 15:50:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3129
1631721300000|2021-09-15 15:55:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|2863
1631721600000|2021-09-15 16:00:00|13334|13330|13334|13330|13337.2|13333.2|13334|13330|14474
1631721900000|2021-09-15 16:05:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|5350
1631722200000|2021-09-15 16:10:00|13334.8|13330.8|13334|13330|13335.6|13331.6|13334|13330|5928
1631722500000|2021-09-15 16:15:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|3288
1631722800000|2021-09-15 16:20:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|733
1631723100000|2021-09-15 16:25:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1705
1631723400000|2021-09-15 16:30:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|4250
1631723700000|2021-09-15 16:35:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|4779
1631724000000|2021-09-15 16:40:00|13334|13330|13334|13330|13334|13330|13334|13330|3220
1631724300000|2021-09-15 16:45:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2553
1631724600000|2021-09-15 16:50:00|||||||||1048
1631724900000|2021-09-15 16:55:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1032
1631725200000|2021-09-15 17:00:00|13334|13330|13334|13330|13334|13330|13334|13330|1314
1631725500000|2021-09-15 17:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1031
1631725800000|2021-09-15 17:10:00|||||||||2612
1631726100000|2021-09-15 17:15:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1957
1631726400000|2021-09-15 17:20:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2266
1631726700000|2021-09-15 17:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1360
1631727000000|2021-09-15 17:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|306
1631727300000|2021-09-15 17:35:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1464
1631727600000|2021-09-15 17:40:00|||||||||350
1631727900000|2021-09-15 17:45:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2232
1631728200000|2021-09-15 17:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1294
1631728500000|2021-09-15 17:55:00|||||||||2004
1631728800000|2021-09-15 18:00:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|448
1631729100000|2021-09-15 18:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|176
1631729400000|2021-09-15 18:10:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|3676
1631729700000|2021-09-15 18:15:00|||||||||1799
1631730000000|2021-09-15 18:20:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3333
1631730300000|2021-09-15 18:25:00|||||||||193
1631730600000|2021-09-15 18:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1541
1631730900000|2021-09-15 18:35:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2799
1631731200000|2021-09-15 18:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1904
1631731500000|2021-09-15 18:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2213
1631731800000|2021-09-15 18:50:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2163
1631732100000|2021-09-15 18:55:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|5974
1631732400000|2021-09-15 19:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1774
1631732700000|2021-09-15 19:05:00|||||||||1135
1631733000000|2021-09-15 19:10:00|||||||||205
1631733300000|2021-09-15 19:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|867
1631733600000|2021-09-15 19:20:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2673
1631733900000|2021-09-15 19:25:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2433
1631734200000|2021-09-15 19:30:00|||||||||601
1631734500000|2021-09-15 19:35:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1574
1631734800000|2021-09-15 19:40:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1382
1631735100000|2021-09-15 19:45:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1325
1631735400000|2021-09-15 19:50:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1937
1631735700000|2021-09-15 19:55:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2326
1631736000000|2021-09-15 20:00:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1763
1631736300000|2021-09-15 20:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|2909
1631736600000|2021-09-15 20:10:00|13345|13341|13345|13341|13345|13341|13345|13341|2540
1631736900000|2021-09-15 20:15:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|1829
1631737200000|2021-09-15 20:20:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|369
1631737500000|2021-09-15 20:25:00|||||||||353
1631737800000|2021-09-15 20:30:00|||||||||87
1631738100000|2021-09-15 20:35:00|||||||||277
1631738400000|2021-09-15 20:40:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2497
1631738700000|2021-09-15 20:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1024
1631739000000|2021-09-15 20:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1388
1631739300000|2021-09-15 20:55:00|13341.1|13337.1|13343.4|13339.4|13343.4|13339.4|13341.1|13337.1|3138
1631743200000|2021-09-15 22:00:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|61
1631743500000|2021-09-15 22:05:00|||||||||143
1631743800000|2021-09-15 22:10:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1215
1631744100000|2021-09-15 22:15:00|||||||||29
1631744400000|2021-09-15 22:20:00|||||||||104
1631744700000|2021-09-15 22:25:00|||||||||28
1631745000000|2021-09-15 22:30:00|||||||||40
1631745300000|2021-09-15 22:35:00|||||||||62
1631745600000|2021-09-15 22:40:00|||||||||94
1631745900000|2021-09-15 22:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|366
1631746200000|2021-09-15 22:50:00|||||||||54
1631746500000|2021-09-15 22:55:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|977
1631746800000|2021-09-15 23:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|492
1631747100000|2021-09-15 23:05:00|||||||||6
1631747400000|2021-09-15 23:10:00|||||||||248
1631747700000|2021-09-15 23:15:00|||||||||4
1631748000000|2021-09-15 23:20:00|||||||||6
1631748600000|2021-09-15 23:30:00|||||||||1
1631748900000|2021-09-15 23:35:00|||||||||128
1631749200000|2021-09-15 23:40:00|||||||||8
1631749500000|2021-09-15 23:45:00|||||||||6
1631749800000|2021-09-15 23:50:00|||||||||90
1631750100000|2021-09-15 23:55:00|||||||||18
1631750400000|2021-09-16 00:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|277
1631750700000|2021-09-16 00:05:00|13335.6|13331.6|13340.3|13336.3|13340.3|13336.3|13335.6|13331.6|5309
1631751000000|2021-09-16 00:10:00|||||||||17
1631751300000|2021-09-16 00:15:00|||||||||323
1631751600000|2021-09-16 00:20:00|13339.5|13335.5|13338.7|13334.7|13339.5|13335.5|13338.7|13334.7|169
1631751900000|2021-09-16 00:25:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|205
1631752200000|2021-09-16 00:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2253
1631752500000|2021-09-16 00:35:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|2411
1631752800000|2021-09-16 00:40:00|||||||||414
1631753100000|2021-09-16 00:45:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|442
1631753400000|2021-09-16 00:50:00|||||||||114
1631753700000|2021-09-16 00:55:00|||||||||170
1631754000000|2021-09-16 01:00:00|||||||||79
1631754300000|2021-09-16 01:05:00|||||||||50
1631754600000|2021-09-16 01:10:00|||||||||37
1631754900000|2021-09-16 01:15:00|||||||||2
1631755200000|2021-09-16 01:20:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|154
1631755500000|2021-09-16 01:25:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|595
1631755800000|2021-09-16 01:30:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|2174
1631756100000|2021-09-16 01:35:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|970
1631756400000|2021-09-16 01:40:00|||||||||125
1631756700000|2021-09-16 01:45:00|||||||||176
1631757000000|2021-09-16 01:50:00|||||||||3
1631757300000|2021-09-16 01:55:00|||||||||331
1631757600000|2021-09-16 02:00:00|||||||||2
1631757900000|2021-09-16 02:05:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|507
1631758200000|2021-09-16 02:10:00|13345|13341|13345|13341|13345|13341|13345|13341|374
1631758500000|2021-09-16 02:15:00|||||||||22
1631758800000|2021-09-16 02:20:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|255
1631759100000|2021-09-16 02:25:00|13345|13341|13345|13341|13345|13341|13345|13341|459
1631759400000|2021-09-16 02:30:00|||||||||14
1631759700000|2021-09-16 02:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|1334
1631760000000|2021-09-16 02:40:00|||||||||25
1631760300000|2021-09-16 02:45:00|13345|13341|13345|13341|13345|13341|13345|13341|136
1631760600000|2021-09-16 02:50:00|||||||||19
1631760900000|2021-09-16 02:55:00|||||||||108
1631761200000|2021-09-16 03:00:00|||||||||2
1631761500000|2021-09-16 03:05:00|||||||||307
1631761800000|2021-09-16 03:10:00|||||||||7
1631762100000|2021-09-16 03:15:00|||||||||18
1631762400000|2021-09-16 03:20:00|||||||||4
1631762700000|2021-09-16 03:25:00|||||||||14
1631763000000|2021-09-16 03:30:00|||||||||80
1631763300000|2021-09-16 03:35:00|||||||||24
1631763600000|2021-09-16 03:40:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|975
1631763900000|2021-09-16 03:45:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2047
1631764200000|2021-09-16 03:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1277
1631764500000|2021-09-16 03:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1070
1631764800000|2021-09-16 04:00:00|||||||||180
1631765100000|2021-09-16 04:05:00|||||||||81
1631765400000|2021-09-16 04:10:00|||||||||845
1631765700000|2021-09-16 04:15:00|||||||||66
1631766000000|2021-09-16 04:20:00|||||||||15
1631766300000|2021-09-16 04:25:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|87
1631766600000|2021-09-16 04:30:00|||||||||10
1631766900000|2021-09-16 04:35:00|||||||||101
1631767200000|2021-09-16 04:40:00|||||||||5
1631767500000|2021-09-16 04:45:00|||||||||21
1631767800000|2021-09-16 04:50:00|||||||||127
1631768100000|2021-09-16 04:55:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|625
1631768400000|2021-09-16 05:00:00|||||||||68
1631768700000|2021-09-16 05:05:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|578
1631769000000|2021-09-16 05:10:00|13345|13341|13345|13341|13345|13341|13345|13341|248
1631769300000|2021-09-16 05:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1046
1631769600000|2021-09-16 05:20:00|||||||||53
1631769900000|2021-09-16 05:25:00|||||||||12
1631770200000|2021-09-16 05:30:00|||||||||422
1631770500000|2021-09-16 05:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|309
1631770800000|2021-09-16 05:40:00|||||||||3
1631771100000|2021-09-16 05:45:00|||||||||400
1631771400000|2021-09-16 05:50:00|||||||||116
1631771700000|2021-09-16 05:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|234
1631772000000|2021-09-16 06:00:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|926
1631772300000|2021-09-16 06:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13337.2|13333.2|1840
1631772600000|2021-09-16 06:10:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|474
1631772900000|2021-09-16 06:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|649
1631773200000|2021-09-16 06:20:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|725
1631773500000|2021-09-16 06:25:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|946
1631773800000|2021-09-16 06:30:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1367
1631774100000|2021-09-16 06:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|534
1631774400000|2021-09-16 06:40:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3553
1631774700000|2021-09-16 06:45:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|435
1631775000000|2021-09-16 06:50:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|411
1631775300000|2021-09-16 06:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1422
1631775600000|2021-09-16 07:00:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1735
1631775900000|2021-09-16 07:05:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1982
1631776200000|2021-09-16 07:10:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1176
1631776500000|2021-09-16 07:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1483
1631776800000|2021-09-16 07:20:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3567
1631777100000|2021-09-16 07:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|566
1631777400000|2021-09-16 07:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|912
1631777700000|2021-09-16 07:35:00|13337.2|13333.2|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|1783
1631778000000|2021-09-16 07:40:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|432
1631778300000|2021-09-16 07:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1104
1631778600000|2021-09-16 07:50:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2360
1631778900000|2021-09-16 07:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|211
1631779200000|2021-09-16 08:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1696
1631779500000|2021-09-16 08:05:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|1411
1631779800000|2021-09-16 08:10:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|668
1631780100000|2021-09-16 08:15:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1502
1631780400000|2021-09-16 08:20:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|3058
1631780700000|2021-09-16 08:25:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2867
1631781000000|2021-09-16 08:30:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|3450
1631781300000|2021-09-16 08:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1190
1631781600000|2021-09-16 08:40:00|||||||||3606
1631781900000|2021-09-16 08:45:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|903
1631782200000|2021-09-16 08:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1473
1631782500000|2021-09-16 08:55:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|736
1631782800000|2021-09-16 09:00:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2413
1631783100000|2021-09-16 09:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1869
1631783400000|2021-09-16 09:10:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|442
1631783700000|2021-09-16 09:15:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|2026
1631784000000|2021-09-16 09:20:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1790
1631784300000|2021-09-16 09:25:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|2616
1631784600000|2021-09-16 09:30:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|4565
1631784900000|2021-09-16 09:35:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|2556
1631785200000|2021-09-16 09:40:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2345
1631785500000|2021-09-16 09:45:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|1229
1631785800000|2021-09-16 09:50:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|2480
1631786100000|2021-09-16 09:55:00|||||||||653
1631786400000|2021-09-16 10:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1216
1631786700000|2021-09-16 10:05:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|622
1631787000000|2021-09-16 10:10:00|||||||||314
1631787300000|2021-09-16 10:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|791
1631787600000|2021-09-16 10:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|903
1631787900000|2021-09-16 10:25:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1071
1631788200000|2021-09-16 10:30:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|2053
1631788500000|2021-09-16 10:35:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|4114
1631788800000|2021-09-16 10:40:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|4001
1631789100000|2021-09-16 10:45:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2004
1631789400000|2021-09-16 10:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|74
1631789700000|2021-09-16 10:55:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|901
1631790000000|2021-09-16 11:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|476
1631790300000|2021-09-16 11:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|809
1631790600000|2021-09-16 11:10:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|1846
1631790900000|2021-09-16 11:15:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2264
1631791200000|2021-09-16 11:20:00|13333.3|13329.3|13329.3|13325.3|13333.3|13329.3|13329.3|13325.3|1946
1631791500000|2021-09-16 11:25:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|900
1631791800000|2021-09-16 11:30:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1637
1631792100000|2021-09-16 11:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1180
1631792400000|2021-09-16 11:40:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|3162
1631792700000|2021-09-16 11:45:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|5177
1631793000000|2021-09-16 11:50:00|||||||||723
1631793300000|2021-09-16 11:55:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|2634
1631793600000|2021-09-16 12:00:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|7620
1631793900000|2021-09-16 12:05:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|4073
1631794200000|2021-09-16 12:10:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2802
1631794500000|2021-09-16 12:15:00|13337.2|13333.2|13332.5|13328.5|13337.2|13333.2|13332.5|13328.5|2144
1631794800000|2021-09-16 12:20:00|13334|13330|13334|13330|13335.6|13331.6|13330.9|13326.9|5027
1631795100000|2021-09-16 12:25:00|13332.5|13328.5|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|4833
1631795400000|2021-09-16 12:30:00|13330.9|13326.9|13313.7|13309.7|13332.5|13328.5|13313.7|13309.7|24646
1631795700000|2021-09-16 12:35:00|13312.2|13308.2|13312.2|13308.2|13315.3|13311.3|13309|13305|16187
1631796000000|2021-09-16 12:40:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13309|13305|15487
1631796300000|2021-09-16 12:45:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|5515
1631796600000|2021-09-16 12:50:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|5059
1631796900000|2021-09-16 12:55:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|7936
1631797200000|2021-09-16 13:00:00|13312.2|13308.2|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|4956
1631797500000|2021-09-16 13:05:00|13309|13305|13305.9|13301.9|13309|13305|13305.9|13301.9|14518
1631797800000|2021-09-16 13:10:00|13307.5|13303.5|13309|13305|13309|13305|13302.8|13298.8|16204
1631798100000|2021-09-16 13:15:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|6946
1631798400000|2021-09-16 13:20:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|8285
1631798700000|2021-09-16 13:25:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|5502
1631799000000|2021-09-16 13:30:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13302.8|13298.8|9064
1631799300000|2021-09-16 13:35:00|13302.8|13298.8|13298.1|13294.1|13304.3|13300.3|13298.1|13294.1|9560
1631799600000|2021-09-16 13:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|14389
1631799900000|2021-09-16 13:45:00|13301.2|13297.2|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|5018
1631800200000|2021-09-16 13:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|7061
1631800500000|2021-09-16 13:55:00|13298.1|13294.1|13302.8|13298.8|13302.8|13298.8|13298.1|13294.1|10801
1631800800000|2021-09-16 14:00:00|13301.2|13297.2|13305.9|13301.9|13305.9|13301.9|13301.2|13297.2|9139
1631801100000|2021-09-16 14:05:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|6248
1631801400000|2021-09-16 14:10:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13305.9|13301.9|4137
1631801700000|2021-09-16 14:15:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13309|13305|5640
1631802000000|2021-09-16 14:20:00|13309|13305|13310.6|13306.6|13312.2|13308.2|13309|13305|7411
1631802300000|2021-09-16 14:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|10863
1631802600000|2021-09-16 14:30:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|7026
1631802900000|2021-09-16 14:35:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|5135
1631803200000|2021-09-16 14:40:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|2561
1631803500000|2021-09-16 14:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1161
1631803800000|2021-09-16 14:50:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13310.6|13306.6|3981
1631804100000|2021-09-16 14:55:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|6532
1631804400000|2021-09-16 15:00:00|13316.8|13312.8|13321.5|13317.5|13321.5|13317.5|13316.8|13312.8|4241
1631804700000|2021-09-16 15:05:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|12507
1631805000000|2021-09-16 15:10:00|13321.5|13317.5|13316.8|13312.8|13323.1|13319.1|13316.8|13312.8|6075
1631805300000|2021-09-16 15:15:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2041
1631805600000|2021-09-16 15:20:00|13316.1|13312.1|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|3796
1631805900000|2021-09-16 15:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3083
1631806200000|2021-09-16 15:30:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|4147
1631806500000|2021-09-16 15:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1048
1631806800000|2021-09-16 15:40:00|||||||||1433
1631807100000|2021-09-16 15:45:00|13310.6|13306.6|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|4141
1631807400000|2021-09-16 15:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1994
1631807700000|2021-09-16 15:55:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2541
1631808000000|2021-09-16 16:00:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1827
1631808300000|2021-09-16 16:05:00|||||||||599
1631808600000|2021-09-16 16:10:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|3533
1631808900000|2021-09-16 16:15:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1580
1631809200000|2021-09-16 16:20:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1039
1631809500000|2021-09-16 16:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|704
1631809800000|2021-09-16 16:30:00|||||||||883
1631810100000|2021-09-16 16:35:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|1643
1631810400000|2021-09-16 16:40:00|||||||||462
1631810700000|2021-09-16 16:45:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|622
1631811000000|2021-09-16 16:50:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1265
1631811300000|2021-09-16 16:55:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1024
1631811600000|2021-09-16 17:00:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|439
1631811900000|2021-09-16 17:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|537
1631812200000|2021-09-16 17:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1999
1631812500000|2021-09-16 17:15:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1031
1631812800000|2021-09-16 17:20:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|414
1631813100000|2021-09-16 17:25:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|2942
1631813400000|2021-09-16 17:30:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1995
1631813700000|2021-09-16 17:35:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1500
1631814000000|2021-09-16 17:40:00|||||||||139
1631814300000|2021-09-16 17:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|790
1631814600000|2021-09-16 17:50:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|681
1631814900000|2021-09-16 17:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1823
1631815200000|2021-09-16 18:00:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2362
1631815500000|2021-09-16 18:05:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|855
1631815800000|2021-09-16 18:10:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1363
1631816100000|2021-09-16 18:15:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|923
1631816400000|2021-09-16 18:20:00|||||||||116
1631816700000|2021-09-16 18:25:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1048
1631817000000|2021-09-16 18:30:00|||||||||798
1631817300000|2021-09-16 18:35:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|342
1631817600000|2021-09-16 18:40:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|937
1631817900000|2021-09-16 18:45:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1418
1631818200000|2021-09-16 18:50:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2908
1631818500000|2021-09-16 18:55:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|6390
1631818800000|2021-09-16 19:00:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13307.5|13303.5|10581
1631819100000|2021-09-16 19:05:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|463
1631819400000|2021-09-16 19:10:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|3470
1631819700000|2021-09-16 19:15:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|4401
1631820000000|2021-09-16 19:20:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1915
1631820300000|2021-09-16 19:25:00|13309|13305|13309|13305|13309|13305|13309|13305|535
1631820600000|2021-09-16 19:30:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|3483
1631820900000|2021-09-16 19:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|3536
1631821200000|2021-09-16 19:40:00|||||||||1033
1631821500000|2021-09-16 19:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|2111
1631821800000|2021-09-16 19:50:00|13309|13305|13309|13305|13309|13305|13309|13305|4192
1631822100000|2021-09-16 19:55:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|4093
1631822400000|2021-09-16 20:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2877
1631822700000|2021-09-16 20:05:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1565
1631823000000|2021-09-16 20:10:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|659
1631823300000|2021-09-16 20:15:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1355
1631823600000|2021-09-16 20:20:00|||||||||1227
1631823900000|2021-09-16 20:25:00|13309|13305|13309|13305|13309|13305|13309|13305|3821
1631824200000|2021-09-16 20:30:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1097
1631824500000|2021-09-16 20:35:00|||||||||559
1631824800000|2021-09-16 20:40:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|3472
1631825100000|2021-09-16 20:45:00|||||||||1096
1631825400000|2021-09-16 20:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|991
1631825700000|2021-09-16 20:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1539
1631829600000|2021-09-16 22:00:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|400
1631829900000|2021-09-16 22:05:00|||||||||126
1631830200000|2021-09-16 22:10:00|||||||||186
1631830500000|2021-09-16 22:15:00|||||||||235
1631830800000|2021-09-16 22:20:00|||||||||4
1631831100000|2021-09-16 22:25:00|||||||||1
1631831400000|2021-09-16 22:30:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|475
1631831700000|2021-09-16 22:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|695
1631832000000|2021-09-16 22:40:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1030
1631832300000|2021-09-16 22:45:00|||||||||65
1631832600000|2021-09-16 22:50:00|||||||||167
1631832900000|2021-09-16 22:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1964
1631833200000|2021-09-16 23:00:00|||||||||108
1631833500000|2021-09-16 23:05:00|||||||||28
1631833800000|2021-09-16 23:10:00|||||||||35
1631834100000|2021-09-16 23:15:00|||||||||28
1631834400000|2021-09-16 23:20:00|||||||||20
1631834700000|2021-09-16 23:25:00|||||||||62
1631835000000|2021-09-16 23:30:00|||||||||37
1631835300000|2021-09-16 23:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|288
1631835600000|2021-09-16 23:40:00|||||||||986
1631835900000|2021-09-16 23:45:00|||||||||504
1631836200000|2021-09-16 23:50:00|||||||||497
1631836500000|2021-09-16 23:55:00|||||||||59
1631836800000|2021-09-17 00:00:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1813
1631837100000|2021-09-17 00:05:00|||||||||563
1631837400000|2021-09-17 00:10:00|||||||||29
1631837700000|2021-09-17 00:15:00|13309|13305|13309|13305|13309|13305|13309|13305|653
1631838000000|2021-09-17 00:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|937
1631838300000|2021-09-17 00:25:00|||||||||369
1631838600000|2021-09-17 00:30:00|||||||||183
1631838900000|2021-09-17 00:35:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1937
1631839200000|2021-09-17 00:40:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|78
1631839500000|2021-09-17 00:45:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|528
1631839800000|2021-09-17 00:50:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1199
1631840100000|2021-09-17 00:55:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1140
1631840400000|2021-09-17 01:00:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1154
1631840700000|2021-09-17 01:05:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|751
1631841000000|2021-09-17 01:10:00|||||||||634
1631841300000|2021-09-17 01:15:00|||||||||611
1631841600000|2021-09-17 01:20:00|||||||||554
1631841900000|2021-09-17 01:25:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|210
1631842200000|2021-09-17 01:30:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|291
1631842500000|2021-09-17 01:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|479
1631842800000|2021-09-17 01:40:00|||||||||370
1631843100000|2021-09-17 01:45:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|223
1631843400000|2021-09-17 01:50:00|||||||||23
1631843700000|2021-09-17 01:55:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1396
1631844000000|2021-09-17 02:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|473
1631844300000|2021-09-17 02:05:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|1118
1631844600000|2021-09-17 02:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|336
1631844900000|2021-09-17 02:15:00|||||||||148
1631845200000|2021-09-17 02:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1912
1631845500000|2021-09-17 02:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|698
1631845800000|2021-09-17 02:30:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1126
1631846100000|2021-09-17 02:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1109
1631846400000|2021-09-17 02:40:00|||||||||3
1631846700000|2021-09-17 02:45:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|495
1631847000000|2021-09-17 02:50:00|||||||||180
1631847300000|2021-09-17 02:55:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1198
1631847600000|2021-09-17 03:00:00|||||||||28
1631847900000|2021-09-17 03:05:00|||||||||80
1631848200000|2021-09-17 03:10:00|||||||||30
1631848500000|2021-09-17 03:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|545
1631848800000|2021-09-17 03:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|1312
1631849100000|2021-09-17 03:25:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1082
1631849400000|2021-09-17 03:30:00|13309|13305|13309|13305|13309|13305|13309|13305|349
1631850000000|2021-09-17 03:40:00|||||||||4
1631850300000|2021-09-17 03:45:00|||||||||53
1631850600000|2021-09-17 03:50:00|||||||||42
1631850900000|2021-09-17 03:55:00|||||||||54
1631851200000|2021-09-17 04:00:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|955
1631851500000|2021-09-17 04:05:00|||||||||429
1631851800000|2021-09-17 04:10:00|||||||||91
1631852100000|2021-09-17 04:15:00|||||||||6
1631852400000|2021-09-17 04:20:00|||||||||38
1631852700000|2021-09-17 04:25:00|||||||||36
1631853000000|2021-09-17 04:30:00|13309|13305|13309|13305|13309|13305|13309|13305|146
1631853300000|2021-09-17 04:35:00|||||||||26
1631853600000|2021-09-17 04:40:00|||||||||198
1631853900000|2021-09-17 04:45:00|||||||||784
1631854200000|2021-09-17 04:50:00|||||||||163
1631854500000|2021-09-17 04:55:00|||||||||4
1631854800000|2021-09-17 05:00:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1504
1631855100000|2021-09-17 05:05:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|230
1631855400000|2021-09-17 05:10:00|||||||||12
1631855700000|2021-09-17 05:15:00|||||||||12
1631856000000|2021-09-17 05:20:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|187
1631856300000|2021-09-17 05:25:00|||||||||123
1631856600000|2021-09-17 05:30:00|||||||||113
1631856900000|2021-09-17 05:35:00|||||||||257
1631857200000|2021-09-17 05:40:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|346
1631857500000|2021-09-17 05:45:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|870
1631857800000|2021-09-17 05:50:00|||||||||84
1631858100000|2021-09-17 05:55:00|||||||||36
1631858400000|2021-09-17 06:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1210
1631858700000|2021-09-17 06:05:00|13307.5|13303.5|13309|13305|13309|13305|13305.9|13301.9|1300
1631859000000|2021-09-17 06:10:00|13308.3|13304.3|13307.5|13303.5|13309|13305|13307.5|13303.5|635
1631859300000|2021-09-17 06:15:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|483
1631859600000|2021-09-17 06:20:00|13305.9|13301.9|13309|13305|13309|13305|13305.9|13301.9|1397
1631859900000|2021-09-17 06:25:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|454
1631860200000|2021-09-17 06:30:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|974
1631860500000|2021-09-17 06:35:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1742
1631860800000|2021-09-17 06:40:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|620
1631861100000|2021-09-17 06:45:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13307.5|13303.5|2709
1631861400000|2021-09-17 06:50:00|||||||||430
1631861700000|2021-09-17 06:55:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|897
1631862000000|2021-09-17 07:00:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1420
1631862300000|2021-09-17 07:05:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|2332
1631862600000|2021-09-17 07:10:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2269
1631862900000|2021-09-17 07:15:00|13309|13305|13313.7|13309.7|13313.7|13309.7|13309|13305|2672
1631863200000|2021-09-17 07:20:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|1114
1631863500000|2021-09-17 07:25:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|1652
1631863800000|2021-09-17 07:30:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|2419
1631864100000|2021-09-17 07:35:00|13309|13305|13309|13305|13309|13305|13309|13305|1984
1631864400000|2021-09-17 07:40:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1744
1631864700000|2021-09-17 07:45:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1532
1631865000000|2021-09-17 07:50:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|665
1631865300000|2021-09-17 07:55:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|255
1631865600000|2021-09-17 08:00:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1352
1631865900000|2021-09-17 08:05:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|795
1631866200000|2021-09-17 08:10:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|821
1631866500000|2021-09-17 08:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|436
1631866800000|2021-09-17 08:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|313
1631867100000|2021-09-17 08:25:00|||||||||211
1631867400000|2021-09-17 08:30:00|13307.5|13303.5|13304.3|13300.3|13309|13305|13304.3|13300.3|3046
1631867700000|2021-09-17 08:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1965
1631868000000|2021-09-17 08:40:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|4379
1631868300000|2021-09-17 08:45:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1806
1631868600000|2021-09-17 08:50:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1397
1631868900000|2021-09-17 08:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1374
1631869200000|2021-09-17 09:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|790
1631869500000|2021-09-17 09:05:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|2623
1631869800000|2021-09-17 09:10:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|2224
1631870100000|2021-09-17 09:15:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1824
1631870400000|2021-09-17 09:20:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1631
1631870700000|2021-09-17 09:25:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|430
1631871000000|2021-09-17 09:30:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|283
1631871300000|2021-09-17 09:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1749
1631871600000|2021-09-17 09:40:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|896
1631871900000|2021-09-17 09:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|443
1631872200000|2021-09-17 09:50:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13304.3|13300.3|848
1631872500000|2021-09-17 09:55:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|852
1631872800000|2021-09-17 10:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|915
1631873100000|2021-09-17 10:05:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|349
1631873400000|2021-09-17 10:10:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|152
1631873700000|2021-09-17 10:15:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|546
1631874000000|2021-09-17 10:20:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|576
1631874300000|2021-09-17 10:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|478
1631874600000|2021-09-17 10:30:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|704
1631874900000|2021-09-17 10:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|513
1631875200000|2021-09-17 10:40:00|||||||||1064
1631875500000|2021-09-17 10:45:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1386
1631875800000|2021-09-17 10:50:00|||||||||243
1631876100000|2021-09-17 10:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|146
1631876400000|2021-09-17 11:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|2526
1631876700000|2021-09-17 11:05:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|658
1631877000000|2021-09-17 11:10:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1083
1631877300000|2021-09-17 11:15:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1133
1631877600000|2021-09-17 11:20:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1409
1631877900000|2021-09-17 11:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|916
1631878200000|2021-09-17 11:30:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2762
1631878500000|2021-09-17 11:35:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1626
1631878800000|2021-09-17 11:40:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|1335
1631879100000|2021-09-17 11:45:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4301
1631879400000|2021-09-17 11:50:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|2540
1631879700000|2021-09-17 11:55:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|2177
1631880000000|2021-09-17 12:00:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|4014
1631880300000|2021-09-17 12:05:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2179
1631880600000|2021-09-17 12:10:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|1368
1631880900000|2021-09-17 12:15:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|2000
1631881200000|2021-09-17 12:20:00|13302|13298|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|6635
1631881500000|2021-09-17 12:25:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|2183
1631881800000|2021-09-17 12:30:00|13302.8|13298.8|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|1825
1631882100000|2021-09-17 12:35:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|3667
1631882400000|2021-09-17 12:40:00|13302.8|13298.8|13298.1|13294.1|13302.8|13298.8|13296.5|13292.5|3803
1631882700000|2021-09-17 12:45:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13293.4|13289.4|11971
1631883000000|2021-09-17 12:50:00|13294.2|13290.2|13293.4|13289.4|13295|13291|13293.4|13289.4|5994
1631883300000|2021-09-17 12:55:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|6673
1631883600000|2021-09-17 13:00:00|13288.7|13284.7|13282.5|13278.5|13290.3|13286.3|13280.9|13276.9|13378
1631883900000|2021-09-17 13:05:00|13284|13280|13279.3|13275.3|13284|13280|13279.3|13275.3|8825
1631884200000|2021-09-17 13:10:00|13277.8|13273.8|13280.9|13276.9|13280.9|13276.9|13276.2|13272.2|13650
1631884500000|2021-09-17 13:15:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|4707
1631884800000|2021-09-17 13:20:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|3782
1631885100000|2021-09-17 13:25:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|11815
1631885400000|2021-09-17 13:30:00|13276.2|13272.2|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|15382
1631885700000|2021-09-17 13:35:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|5292
1631886000000|2021-09-17 13:40:00|13271.5|13267.5|13276.2|13272.2|13276.2|13272.2|13266.8|13262.8|19519
1631886300000|2021-09-17 13:45:00|13274.7|13270.7|13277.8|13273.8|13279.3|13275.3|13273.1|13269.1|4134
1631886600000|2021-09-17 13:50:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13271.5|13267.5|8534
1631886900000|2021-09-17 13:55:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|9114
1631887200000|2021-09-17 14:00:00|13276.2|13272.2|13280.9|13276.9|13284|13280|13276.2|13272.2|10467
1631887500000|2021-09-17 14:05:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|8786
1631887800000|2021-09-17 14:10:00|13277.8|13273.8|13273.1|13269.1|13279.3|13275.3|13271.5|13267.5|5633
1631888100000|2021-09-17 14:15:00|13271.5|13267.5|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|9384
1631888400000|2021-09-17 14:20:00|13270|13266|13270|13266|13270|13266|13266.8|13262.8|10061
1631888700000|2021-09-17 14:25:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|8505
1631889000000|2021-09-17 14:30:00|13271.5|13267.5|13274.7|13270.7|13274.7|13270.7|13268.4|13264.4|7242
1631889300000|2021-09-17 14:35:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|5502
1631889600000|2021-09-17 14:40:00|13271.5|13267.5|13276.2|13272.2|13276.2|13272.2|13271.5|13267.5|3509
1631889900000|2021-09-17 14:45:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|2998
1631890200000|2021-09-17 14:50:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|2846
1631890500000|2021-09-17 14:55:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|5665
1631890800000|2021-09-17 15:00:00|13277.8|13273.8|13273.1|13269.1|13277.8|13273.8|13271.5|13267.5|4209
1631891100000|2021-09-17 15:05:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2720
1631891400000|2021-09-17 15:10:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|8808
1631891700000|2021-09-17 15:15:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2358
1631892000000|2021-09-17 15:20:00|13276.2|13272.2|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|2571
1631892300000|2021-09-17 15:25:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|4197
1631892600000|2021-09-17 15:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|3915
1631892900000|2021-09-17 15:35:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|3333
1631893200000|2021-09-17 15:40:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|367
1631893500000|2021-09-17 15:45:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|8429
1631893800000|2021-09-17 15:50:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|3513
1631894100000|2021-09-17 15:55:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|4540
1631894400000|2021-09-17 16:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3804
1631894700000|2021-09-17 16:05:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|2635
1631895000000|2021-09-17 16:10:00|||||||||2693
1631895300000|2021-09-17 16:15:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1184
1631895600000|2021-09-17 16:20:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3847
1631895900000|2021-09-17 16:25:00|||||||||626
1631896200000|2021-09-17 16:30:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|375
1631896500000|2021-09-17 16:35:00|||||||||3734
1631896800000|2021-09-17 16:40:00|||||||||1838
1631897100000|2021-09-17 16:45:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1764
1631897400000|2021-09-17 16:50:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1173
1631897700000|2021-09-17 16:55:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|2597
1631898000000|2021-09-17 17:00:00|||||||||865
1631898300000|2021-09-17 17:05:00|||||||||1536
1631898600000|2021-09-17 17:10:00|||||||||569
1631898900000|2021-09-17 17:15:00|||||||||781
1631899200000|2021-09-17 17:20:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1601
1631899500000|2021-09-17 17:25:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1848
1631899800000|2021-09-17 17:30:00|||||||||215
1631900100000|2021-09-17 17:35:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|721
1631900400000|2021-09-17 17:40:00|||||||||3186
1631900700000|2021-09-17 17:45:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|6538
1631901000000|2021-09-17 17:50:00|||||||||1351
1631901300000|2021-09-17 17:55:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1628
1631901600000|2021-09-17 18:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|366
1631901900000|2021-09-17 18:05:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|5492
1631902200000|2021-09-17 18:10:00|||||||||190
1631902500000|2021-09-17 18:15:00|||||||||378
1631902800000|2021-09-17 18:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|670
1631903100000|2021-09-17 18:25:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|8522
1631903400000|2021-09-17 18:30:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1552
1631903700000|2021-09-17 18:35:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|2363
1631904000000|2021-09-17 18:40:00|||||||||2868
1631904300000|2021-09-17 18:45:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|572
1631904600000|2021-09-17 18:50:00|||||||||511
1631904900000|2021-09-17 18:55:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|4298
1631905200000|2021-09-17 19:00:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|4138
1631905500000|2021-09-17 19:05:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|4118
1631905800000|2021-09-17 19:10:00|||||||||1319
1631906100000|2021-09-17 19:15:00|||||||||1316
1631906400000|2021-09-17 19:20:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|1189
1631906700000|2021-09-17 19:25:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1010
1631907000000|2021-09-17 19:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|9523
1631907300000|2021-09-17 19:35:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|4303
1631907600000|2021-09-17 19:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1744
1631907900000|2021-09-17 19:45:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1584
1631908200000|2021-09-17 19:50:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2817
1631908500000|2021-09-17 19:55:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3854
1631908800000|2021-09-17 20:00:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|2238
1631909100000|2021-09-17 20:05:00|||||||||1370
1631909400000|2021-09-17 20:10:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|5568
1631909700000|2021-09-17 20:15:00|||||||||353
1631910000000|2021-09-17 20:20:00|||||||||322
1631910300000|2021-09-17 20:25:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|4046
1631910600000|2021-09-17 20:30:00|13284|13280|13284|13280|13284|13280|13282.5|13278.5|2246
1631910900000|2021-09-17 20:35:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|890
1631911200000|2021-09-17 20:40:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|1601
1631911500000|2021-09-17 20:45:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|3204
1631911800000|2021-09-17 20:50:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|3038
1631912100000|2021-09-17 20:55:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|3027
1632088800000|2021-09-19 22:00:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1065
1632089100000|2021-09-19 22:05:00|||||||||114
1632089400000|2021-09-19 22:10:00|||||||||339
1632089700000|2021-09-19 22:15:00|||||||||32
1632090000000|2021-09-19 22:20:00|||||||||52
1632090300000|2021-09-19 22:25:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|72
1632090600000|2021-09-19 22:30:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|703
1632090900000|2021-09-19 22:35:00|||||||||36
1632091200000|2021-09-19 22:40:00|||||||||65
1632091500000|2021-09-19 22:45:00|||||||||33
1632091800000|2021-09-19 22:50:00|||||||||38
1632092100000|2021-09-19 22:55:00|||||||||88
1632092400000|2021-09-19 23:00:00|||||||||48
1632092700000|2021-09-19 23:05:00|||||||||32
1632093000000|2021-09-19 23:10:00|||||||||878
1632093300000|2021-09-19 23:15:00|||||||||41
1632093600000|2021-09-19 23:20:00|||||||||59
1632093900000|2021-09-19 23:25:00|||||||||60
1632094200000|2021-09-19 23:30:00|||||||||32
1632094500000|2021-09-19 23:35:00|||||||||34
1632094800000|2021-09-19 23:40:00|||||||||138
1632095100000|2021-09-19 23:45:00|||||||||259
1632095400000|2021-09-19 23:50:00|||||||||51
1632095700000|2021-09-19 23:55:00|||||||||257
1632096000000|2021-09-20 00:00:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|1477
1632096300000|2021-09-20 00:05:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|904
1632096600000|2021-09-20 00:10:00|||||||||59
1632096900000|2021-09-20 00:15:00|||||||||134
1632097200000|2021-09-20 00:20:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|80
1632097500000|2021-09-20 00:25:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|63
1632097800000|2021-09-20 00:30:00|||||||||53
1632098100000|2021-09-20 00:35:00|||||||||51
1632098400000|2021-09-20 00:40:00|||||||||180
1632098700000|2021-09-20 00:45:00|||||||||53
1632099000000|2021-09-20 00:50:00|||||||||28
1632099300000|2021-09-20 00:55:00|||||||||126
1632099600000|2021-09-20 01:00:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|413
1632099900000|2021-09-20 01:05:00|||||||||218
1632100200000|2021-09-20 01:10:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|385
1632100500000|2021-09-20 01:15:00|||||||||146
1632100800000|2021-09-20 01:20:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|296
1632101100000|2021-09-20 01:25:00|||||||||649
1632101400000|2021-09-20 01:30:00|13284|13280|13284|13280|13284|13280|13284|13280|523
1632101700000|2021-09-20 01:35:00|||||||||328
1632102000000|2021-09-20 01:40:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|710
1632102300000|2021-09-20 01:45:00|||||||||105
1632102600000|2021-09-20 01:50:00|||||||||487
1632102900000|2021-09-20 01:55:00|||||||||36
1632103200000|2021-09-20 02:00:00|||||||||409
1632103500000|2021-09-20 02:05:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|535
1632103800000|2021-09-20 02:10:00|||||||||156
1632104100000|2021-09-20 02:15:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|475
1632104400000|2021-09-20 02:20:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|4248
1632104700000|2021-09-20 02:25:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1766
1632105000000|2021-09-20 02:30:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|1561
1632105300000|2021-09-20 02:35:00|||||||||305
1632105600000|2021-09-20 02:40:00|||||||||326
1632105900000|2021-09-20 02:45:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1246
1632106200000|2021-09-20 02:50:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1219
1632106500000|2021-09-20 02:55:00|||||||||963
1632106800000|2021-09-20 03:00:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|2375
1632107100000|2021-09-20 03:05:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|517
1632107400000|2021-09-20 03:10:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|1105
1632107700000|2021-09-20 03:15:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|350
1632108000000|2021-09-20 03:20:00|||||||||120
1632108300000|2021-09-20 03:25:00|||||||||190
1632108600000|2021-09-20 03:30:00|||||||||358
1632108900000|2021-09-20 03:35:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|56
1632109200000|2021-09-20 03:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|353
1632109500000|2021-09-20 03:45:00|||||||||47
1632109800000|2021-09-20 03:50:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1329
1632110100000|2021-09-20 03:55:00|||||||||430
1632110400000|2021-09-20 04:00:00|||||||||268
1632110700000|2021-09-20 04:05:00|||||||||14
1632111000000|2021-09-20 04:10:00|||||||||342
1632111300000|2021-09-20 04:15:00|||||||||278
1632111600000|2021-09-20 04:20:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|473
1632111900000|2021-09-20 04:25:00|||||||||59
1632112200000|2021-09-20 04:30:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|190
1632112500000|2021-09-20 04:35:00|||||||||62
1632112800000|2021-09-20 04:40:00|||||||||42
1632113100000|2021-09-20 04:45:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1633
1632113400000|2021-09-20 04:50:00|||||||||213
1632113700000|2021-09-20 04:55:00|||||||||8
1632114000000|2021-09-20 05:00:00|||||||||52
1632114300000|2021-09-20 05:05:00|||||||||63
1632114600000|2021-09-20 05:10:00|||||||||115
1632114900000|2021-09-20 05:15:00|||||||||307
1632115200000|2021-09-20 05:20:00|||||||||45
1632115500000|2021-09-20 05:25:00|||||||||2
1632115800000|2021-09-20 05:30:00|||||||||461
1632116100000|2021-09-20 05:35:00|||||||||29
1632116400000|2021-09-20 05:40:00|||||||||106
1632116700000|2021-09-20 05:45:00|||||||||234
1632117000000|2021-09-20 05:50:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|336
1632117300000|2021-09-20 05:55:00|||||||||380
1632117600000|2021-09-20 06:00:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1966
1632117900000|2021-09-20 06:05:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|1569
1632118200000|2021-09-20 06:10:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|377
1632118500000|2021-09-20 06:15:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|2855
1632118800000|2021-09-20 06:20:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|2154
1632119100000|2021-09-20 06:25:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1939
1632119400000|2021-09-20 06:30:00|||||||||1229
1632119700000|2021-09-20 06:35:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1855
1632120000000|2021-09-20 06:40:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|5665
1632120300000|2021-09-20 06:45:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1952
1632120600000|2021-09-20 06:50:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|2547
1632120900000|2021-09-20 06:55:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|3268
1632121200000|2021-09-20 07:00:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|4297
1632121500000|2021-09-20 07:05:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1412
1632121800000|2021-09-20 07:10:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|1958
1632122100000|2021-09-20 07:15:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|4528
1632122400000|2021-09-20 07:20:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|5397
1632122700000|2021-09-20 07:25:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|8553
1632123000000|2021-09-20 07:30:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|5434
1632123300000|2021-09-20 07:35:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|984
1632123600000|2021-09-20 07:40:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|1217
1632123900000|2021-09-20 07:45:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|2419
1632124200000|2021-09-20 07:50:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1878
1632124500000|2021-09-20 07:55:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|3175
1632124800000|2021-09-20 08:00:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|6606
1632125100000|2021-09-20 08:05:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2844
1632125400000|2021-09-20 08:10:00|||||||||2143
1632125700000|2021-09-20 08:15:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1611
1632126000000|2021-09-20 08:20:00|13298.1|13294.1|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|2284
1632126300000|2021-09-20 08:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|6621
1632126600000|2021-09-20 08:30:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|549
1632126900000|2021-09-20 08:35:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|6528
1632127200000|2021-09-20 08:40:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|6158
1632127500000|2021-09-20 08:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|963
1632127800000|2021-09-20 08:50:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|4725
1632128100000|2021-09-20 08:55:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|1077
1632128400000|2021-09-20 09:00:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1538
1632128700000|2021-09-20 09:05:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1302
1632129000000|2021-09-20 09:10:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|1642
1632129300000|2021-09-20 09:15:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1198
1632129600000|2021-09-20 09:20:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|522
1632129900000|2021-09-20 09:25:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2503
1632130200000|2021-09-20 09:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1468
1632130500000|2021-09-20 09:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|1926
1632130800000|2021-09-20 09:40:00|13307.5|13303.5|13309|13305|13309|13305|13305.9|13301.9|7010
1632131100000|2021-09-20 09:45:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|4542
1632131400000|2021-09-20 09:50:00|13312.2|13308.2|13309|13305|13312.2|13308.2|13309|13305|4649
1632131700000|2021-09-20 09:55:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2342
1632132000000|2021-09-20 10:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2479
1632132300000|2021-09-20 10:05:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1700
1632132600000|2021-09-20 10:10:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1052
1632132900000|2021-09-20 10:15:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|861
1632133200000|2021-09-20 10:20:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|587
1632133500000|2021-09-20 10:25:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|775
1632133800000|2021-09-20 10:30:00|13306.7|13302.7|13309|13305|13309|13305|13305.9|13301.9|3063
1632134100000|2021-09-20 10:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|773
1632134400000|2021-09-20 10:40:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2393
1632134700000|2021-09-20 10:45:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|6568
1632135000000|2021-09-20 10:50:00|13309|13305|13309|13305|13309|13305|13309|13305|433
1632135300000|2021-09-20 10:55:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|1595
1632135600000|2021-09-20 11:00:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1349
1632135900000|2021-09-20 11:05:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2778
1632136200000|2021-09-20 11:10:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2058
1632136500000|2021-09-20 11:15:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1501
1632136800000|2021-09-20 11:20:00|13311.4|13307.4|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|3754
1632137100000|2021-09-20 11:25:00|13311.4|13307.4|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2040
1632137400000|2021-09-20 11:30:00|13310.6|13306.6|13315.3|13311.3|13316.8|13312.8|13310.6|13306.6|4354
1632137700000|2021-09-20 11:35:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|2604
1632138000000|2021-09-20 11:40:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|3972
1632138300000|2021-09-20 11:45:00|||||||||1263
1632138600000|2021-09-20 11:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.1|13312.1|2934
1632138900000|2021-09-20 11:55:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13318.4|13314.4|5064
1632139200000|2021-09-20 12:00:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6628
1632139500000|2021-09-20 12:05:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|3803
1632139800000|2021-09-20 12:10:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|3762
1632140100000|2021-09-20 12:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|2116
1632140400000|2021-09-20 12:20:00|13326.2|13322.2|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|6892
1632140700000|2021-09-20 12:25:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|3380
1632141000000|2021-09-20 12:30:00|13326.2|13322.2|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|5222
1632141300000|2021-09-20 12:35:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13320|13316|8423
1632141600000|2021-09-20 12:40:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|2365
1632141900000|2021-09-20 12:45:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|2434
1632142200000|2021-09-20 12:50:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|3206
1632142500000|2021-09-20 12:55:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13320|13316|1208
1632142800000|2021-09-20 13:00:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13320|13316|5126
1632143100000|2021-09-20 13:05:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1749
1632143400000|2021-09-20 13:10:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13316.8|13312.8|5460
1632143700000|2021-09-20 13:15:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|5118
1632144000000|2021-09-20 13:20:00|13316.8|13312.8|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|5840
1632144300000|2021-09-20 13:25:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|4902
1632144600000|2021-09-20 13:30:00|13310.6|13306.6|13310.6|13306.6|13313.7|13309.7|13309|13305|8602
1632144900000|2021-09-20 13:35:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3760
1632145200000|2021-09-20 13:40:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|3452
1632145500000|2021-09-20 13:45:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|4047
1632145800000|2021-09-20 13:50:00|13309|13305|13309|13305|13312.2|13308.2|13307.5|13303.5|6792
1632146100000|2021-09-20 13:55:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|3278
1632146400000|2021-09-20 14:00:00|13312.2|13308.2|13316.8|13312.8|13316.8|13312.8|13310.6|13306.6|5366
1632146700000|2021-09-20 14:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5215
1632147000000|2021-09-20 14:10:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|4003
1632147300000|2021-09-20 14:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|2418
1632147600000|2021-09-20 14:20:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13316.8|13312.8|5476
1632147900000|2021-09-20 14:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|7380
1632148200000|2021-09-20 14:30:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13315.3|13311.3|6423
1632148500000|2021-09-20 14:35:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|1922
1632148800000|2021-09-20 14:40:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2293
1632149100000|2021-09-20 14:45:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4181
1632149400000|2021-09-20 14:50:00|13318.4|13314.4|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|3801
1632149700000|2021-09-20 14:55:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|9958
1632150000000|2021-09-20 15:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4288
1632150300000|2021-09-20 15:05:00|13315.3|13311.3|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|5545
1632150600000|2021-09-20 15:10:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|2577
1632150900000|2021-09-20 15:15:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|3653
1632151200000|2021-09-20 15:20:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2397
1632151500000|2021-09-20 15:25:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|2833
1632151800000|2021-09-20 15:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|3038
1632152100000|2021-09-20 15:35:00|||||||||550
1632152400000|2021-09-20 15:40:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|2918
1632152700000|2021-09-20 15:45:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|3501
1632153000000|2021-09-20 15:50:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|3383
1632153300000|2021-09-20 15:55:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|4388
1632153600000|2021-09-20 16:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1340
1632153900000|2021-09-20 16:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|6235
1632154200000|2021-09-20 16:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|4234
1632154500000|2021-09-20 16:15:00|||||||||2293
1632154800000|2021-09-20 16:20:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|4882
1632155100000|2021-09-20 16:25:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|2566
1632155400000|2021-09-20 16:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|4800
1632155700000|2021-09-20 16:35:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1713
1632156000000|2021-09-20 16:40:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|4668
1632156300000|2021-09-20 16:45:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|2137
1632156600000|2021-09-20 16:50:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1838
1632156900000|2021-09-20 16:55:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2357
1632157200000|2021-09-20 17:00:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|1729
1632157500000|2021-09-20 17:05:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|7969
1632157800000|2021-09-20 17:10:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|4223
1632158100000|2021-09-20 17:15:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2805
1632158400000|2021-09-20 17:20:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2332
1632158700000|2021-09-20 17:25:00|13334|13330|13334|13330|13334|13330|13334|13330|2907
1632159000000|2021-09-20 17:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2969
1632159300000|2021-09-20 17:35:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|2275
1632159600000|2021-09-20 17:40:00|13334|13330|13334|13330|13334|13330|13334|13330|1169
1632159900000|2021-09-20 17:45:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|2249
1632160200000|2021-09-20 17:50:00|||||||||473
1632160500000|2021-09-20 17:55:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2719
1632160800000|2021-09-20 18:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|643
1632161100000|2021-09-20 18:05:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|7425
1632161400000|2021-09-20 18:10:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|4747
1632161700000|2021-09-20 18:15:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|5841
1632162000000|2021-09-20 18:20:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|1648
1632162300000|2021-09-20 18:25:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2548
1632162600000|2021-09-20 18:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|729
1632162900000|2021-09-20 18:35:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1998
1632163200000|2021-09-20 18:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|4244
1632163500000|2021-09-20 18:45:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1061
1632163800000|2021-09-20 18:50:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|1172
1632164100000|2021-09-20 18:55:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|11659
1632164400000|2021-09-20 19:00:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|4807
1632164700000|2021-09-20 19:05:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|3078
1632165000000|2021-09-20 19:10:00|||||||||762
1632165300000|2021-09-20 19:15:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4452
1632165600000|2021-09-20 19:20:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1187
1632165900000|2021-09-20 19:25:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|2930
1632166200000|2021-09-20 19:30:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|2506
1632166500000|2021-09-20 19:35:00|||||||||1981
1632166800000|2021-09-20 19:40:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|2731
1632167100000|2021-09-20 19:45:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|4398
1632167400000|2021-09-20 19:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|3530
1632167700000|2021-09-20 19:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|6916
1632168000000|2021-09-20 20:00:00|13327.8|13323.8|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|6439
1632168300000|2021-09-20 20:05:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|3247
1632168600000|2021-09-20 20:10:00|||||||||1297
1632168900000|2021-09-20 20:15:00|||||||||1021
1632169200000|2021-09-20 20:20:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1750
1632169500000|2021-09-20 20:25:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2953
1632169800000|2021-09-20 20:30:00|||||||||356
1632170100000|2021-09-20 20:35:00|13325.4|13321.4|13324.7|13320.7|13325.4|13321.4|13324.7|13320.7|2030
1632170400000|2021-09-20 20:40:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1601
1632170700000|2021-09-20 20:45:00|||||||||2075
1632171000000|2021-09-20 20:50:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|1518
1632171300000|2021-09-20 20:55:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|2004
1632175200000|2021-09-20 22:00:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|429
1632175500000|2021-09-20 22:05:00|||||||||146
1632175800000|2021-09-20 22:10:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|563
1632176100000|2021-09-20 22:15:00|13327|13323|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|806
1632176400000|2021-09-20 22:20:00|||||||||110
1632176700000|2021-09-20 22:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|154
1632177000000|2021-09-20 22:30:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|907
1632177300000|2021-09-20 22:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|408
1632177600000|2021-09-20 22:40:00|||||||||11
1632177900000|2021-09-20 22:45:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|901
1632178200000|2021-09-20 22:50:00|||||||||5
1632178500000|2021-09-20 22:55:00|||||||||105
1632178800000|2021-09-20 23:00:00|||||||||14
1632179100000|2021-09-20 23:05:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|155
1632179400000|2021-09-20 23:10:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|54
1632179700000|2021-09-20 23:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|846
1632180000000|2021-09-20 23:20:00|||||||||110
1632180300000|2021-09-20 23:25:00|||||||||372
1632180600000|2021-09-20 23:30:00|||||||||103
1632180900000|2021-09-20 23:35:00|||||||||103
1632181200000|2021-09-20 23:40:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1160
1632181500000|2021-09-20 23:45:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|2067
1632181800000|2021-09-20 23:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|87
1632182100000|2021-09-20 23:55:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|888
1632182400000|2021-09-21 00:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1227
1632182700000|2021-09-21 00:05:00|||||||||54
1632183000000|2021-09-21 00:10:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2581
1632183300000|2021-09-21 00:15:00|13323.9|13319.9|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|656
1632183600000|2021-09-21 00:20:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1416
1632183900000|2021-09-21 00:25:00|||||||||30
1632184200000|2021-09-21 00:30:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13318.4|13314.4|3008
1632184500000|2021-09-21 00:35:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2280
1632184800000|2021-09-21 00:40:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|1322
1632185100000|2021-09-21 00:45:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|612
1632185400000|2021-09-21 00:50:00|13320|13316|13320|13316|13320|13316|13320|13316|359
1632185700000|2021-09-21 00:55:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|1560
1632186000000|2021-09-21 01:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|346
1632186300000|2021-09-21 01:05:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|1392
1632186600000|2021-09-21 01:10:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|406
1632186900000|2021-09-21 01:15:00|13320|13316|13320|13316|13320|13316|13320|13316|764
1632187200000|2021-09-21 01:20:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|397
1632187500000|2021-09-21 01:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|490
1632187800000|2021-09-21 01:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|35
1632188100000|2021-09-21 01:35:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1970
1632188400000|2021-09-21 01:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|991
1632188700000|2021-09-21 01:45:00|13318.4|13314.4|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|1348
1632189000000|2021-09-21 01:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|639
1632189300000|2021-09-21 01:55:00|||||||||242
1632189600000|2021-09-21 02:00:00|||||||||423
1632189900000|2021-09-21 02:05:00|||||||||983
1632190200000|2021-09-21 02:10:00|||||||||333
1632190500000|2021-09-21 02:15:00|||||||||19
1632190800000|2021-09-21 02:20:00|||||||||333
1632191100000|2021-09-21 02:25:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|733
1632191400000|2021-09-21 02:30:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|598
1632191700000|2021-09-21 02:35:00|||||||||135
1632192000000|2021-09-21 02:40:00|||||||||28
1632192300000|2021-09-21 02:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|172
1632192600000|2021-09-21 02:50:00|||||||||16
1632192900000|2021-09-21 02:55:00|||||||||685
1632193200000|2021-09-21 03:00:00|||||||||224
1632193500000|2021-09-21 03:05:00|||||||||89
1632193800000|2021-09-21 03:10:00|||||||||6
1632194100000|2021-09-21 03:15:00|||||||||1
1632194400000|2021-09-21 03:20:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|742
1632194700000|2021-09-21 03:25:00|||||||||13
1632195000000|2021-09-21 03:30:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|542
1632195300000|2021-09-21 03:35:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|1439
1632195600000|2021-09-21 03:40:00|||||||||167
1632195900000|2021-09-21 03:45:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|636
1632196200000|2021-09-21 03:50:00|||||||||237
1632196500000|2021-09-21 03:55:00|||||||||91
1632196800000|2021-09-21 04:00:00|||||||||123
1632197100000|2021-09-21 04:05:00|||||||||78
1632197400000|2021-09-21 04:10:00|||||||||334
1632197700000|2021-09-21 04:15:00|||||||||130
1632198000000|2021-09-21 04:20:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1261
1632198300000|2021-09-21 04:25:00|||||||||4
1632198600000|2021-09-21 04:30:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|846
1632198900000|2021-09-21 04:35:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|100
1632199200000|2021-09-21 04:40:00|||||||||416
1632199500000|2021-09-21 04:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|53
1632199800000|2021-09-21 04:50:00|||||||||18
1632200100000|2021-09-21 04:55:00|||||||||128
1632200400000|2021-09-21 05:00:00|||||||||139
1632200700000|2021-09-21 05:05:00|||||||||13
1632201000000|2021-09-21 05:10:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|579
1632201300000|2021-09-21 05:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|280
1632201600000|2021-09-21 05:20:00|||||||||150
1632201900000|2021-09-21 05:25:00|||||||||359
1632202200000|2021-09-21 05:30:00|||||||||14
1632202800000|2021-09-21 05:40:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|900
1632203100000|2021-09-21 05:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|481
1632203400000|2021-09-21 05:50:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|615
1632203700000|2021-09-21 05:55:00|||||||||618
1632204000000|2021-09-21 06:00:00|13316.8|13312.8|13320|13316|13320|13316|13316.8|13312.8|799
1632204300000|2021-09-21 06:05:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|698
1632204600000|2021-09-21 06:10:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|948
1632204900000|2021-09-21 06:15:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2433
1632205200000|2021-09-21 06:20:00|||||||||376
1632205500000|2021-09-21 06:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1816
1632205800000|2021-09-21 06:30:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|937
1632206100000|2021-09-21 06:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|3140
1632206400000|2021-09-21 06:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|2640
1632206700000|2021-09-21 06:45:00|||||||||2003
1632207000000|2021-09-21 06:50:00|13312.2|13308.2|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|2142
1632207300000|2021-09-21 06:55:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1165
1632207600000|2021-09-21 07:00:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13309|13305|1942
1632207900000|2021-09-21 07:05:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13309|13305|810
1632208200000|2021-09-21 07:10:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|3136
1632208500000|2021-09-21 07:15:00|13309|13305|13304.3|13300.3|13309|13305|13304.3|13300.3|5565
1632208800000|2021-09-21 07:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|8257
1632209100000|2021-09-21 07:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|3663
1632209400000|2021-09-21 07:30:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|3588
1632209700000|2021-09-21 07:35:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|725
1632210000000|2021-09-21 07:40:00|13301.2|13297.2|13298.1|13294.1|13302.8|13298.8|13298.1|13294.1|3511
1632210300000|2021-09-21 07:45:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|4729
1632210600000|2021-09-21 07:50:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|1667
1632210900000|2021-09-21 07:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1671
1632211200000|2021-09-21 08:00:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|2517
1632211500000|2021-09-21 08:05:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1535
1632211800000|2021-09-21 08:10:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1358
1632212100000|2021-09-21 08:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|785
1632212400000|2021-09-21 08:20:00|13302|13298|13307.5|13303.5|13307.5|13303.5|13302|13298|9383
1632212700000|2021-09-21 08:25:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2081
1632213000000|2021-09-21 08:30:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1058
1632213300000|2021-09-21 08:35:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|2528
1632213600000|2021-09-21 08:40:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1644
1632213900000|2021-09-21 08:45:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|739
1632214200000|2021-09-21 08:50:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1584
1632214500000|2021-09-21 08:55:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1859
1632214800000|2021-09-21 09:00:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|3785
1632215100000|2021-09-21 09:05:00|||||||||653
1632215400000|2021-09-21 09:10:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|1393
1632215700000|2021-09-21 09:15:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|675
1632216000000|2021-09-21 09:20:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1960
1632216300000|2021-09-21 09:25:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1072
1632216600000|2021-09-21 09:30:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|612
1632216900000|2021-09-21 09:35:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|767
1632217200000|2021-09-21 09:40:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1303
1632217500000|2021-09-21 09:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1453
1632217800000|2021-09-21 09:50:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2548
1632218100000|2021-09-21 09:55:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|873
1632218400000|2021-09-21 10:00:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1425
1632218700000|2021-09-21 10:05:00|||||||||147
1632219000000|2021-09-21 10:10:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|605
1632219300000|2021-09-21 10:15:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2351
1632219600000|2021-09-21 10:20:00|||||||||392
1632219900000|2021-09-21 10:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1243
1632220200000|2021-09-21 10:30:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|397
1632220500000|2021-09-21 10:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|616
1632220800000|2021-09-21 10:40:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|928
1632221100000|2021-09-21 10:45:00|||||||||131
1632221400000|2021-09-21 10:50:00|||||||||1230
1632221700000|2021-09-21 10:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1396
1632222000000|2021-09-21 11:00:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1474
1632222300000|2021-09-21 11:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|793
1632222600000|2021-09-21 11:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1711
1632222900000|2021-09-21 11:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|204
1632223200000|2021-09-21 11:20:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|555
1632223500000|2021-09-21 11:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|929
1632223800000|2021-09-21 11:30:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1469
1632224100000|2021-09-21 11:35:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13316.8|13312.8|2001
1632224400000|2021-09-21 11:40:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|3449
1632224700000|2021-09-21 11:45:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|1691
1632225000000|2021-09-21 11:50:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1153
1632225300000|2021-09-21 11:55:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1706
1632225600000|2021-09-21 12:00:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|2168
1632225900000|2021-09-21 12:05:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2010
1632226200000|2021-09-21 12:10:00|13316.8|13312.8|13324.7|13320.7|13326.2|13322.2|13313.7|13309.7|6225
1632226500000|2021-09-21 12:15:00|13323.1|13319.1|13318.4|13314.4|13323.1|13319.1|13316.8|13312.8|7728
1632226800000|2021-09-21 12:20:00|13316.8|13312.8|13320|13316|13321.5|13317.5|13316.8|13312.8|5935
1632227100000|2021-09-21 12:25:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|2608
1632227400000|2021-09-21 12:30:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|3862
1632227700000|2021-09-21 12:35:00|13320|13316|13321.5|13317.5|13323.1|13319.1|13320|13316|2195
1632228000000|2021-09-21 12:40:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|3729
1632228300000|2021-09-21 12:45:00|13324.7|13320.7|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|9403
1632228600000|2021-09-21 12:50:00|13329.3|13325.3|13332.5|13328.5|13334|13330|13329.3|13325.3|12195
1632228900000|2021-09-21 12:55:00|13330.9|13326.9|13332.5|13328.5|13334|13330|13330.9|13326.9|5218
1632229200000|2021-09-21 13:00:00|13330.9|13326.9|13332.5|13328.5|13334|13330|13330.9|13326.9|6664
1632229500000|2021-09-21 13:05:00|13331.7|13327.7|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|5082
1632229800000|2021-09-21 13:10:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|2699
1632230100000|2021-09-21 13:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|4526
1632230400000|2021-09-21 13:20:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|5111
1632230700000|2021-09-21 13:25:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|4841
1632231000000|2021-09-21 13:30:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13332.5|13328.5|6404
1632231300000|2021-09-21 13:35:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|6832
1632231600000|2021-09-21 13:40:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|7000
1632231900000|2021-09-21 13:45:00|13334|13330|13329.3|13325.3|13335.6|13331.6|13327.8|13323.8|8033
1632232200000|2021-09-21 13:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|5557
1632232500000|2021-09-21 13:55:00|13329.3|13325.3|13326.2|13322.2|13330.9|13326.9|13326.2|13322.2|4057
1632232800000|2021-09-21 14:00:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|5420
1632233100000|2021-09-21 14:05:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13326.2|13322.2|4789
1632233400000|2021-09-21 14:10:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|5443
1632233700000|2021-09-21 14:15:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|6712
1632234000000|2021-09-21 14:20:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|9473
1632234300000|2021-09-21 14:25:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|4322
1632234600000|2021-09-21 14:30:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|5134
1632234900000|2021-09-21 14:35:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|3747
1632235200000|2021-09-21 14:40:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|8517
1632235500000|2021-09-21 14:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|3432
1632235800000|2021-09-21 14:50:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13334|13330|4039
1632236100000|2021-09-21 14:55:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|4404
1632236400000|2021-09-21 15:00:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|3111
1632236700000|2021-09-21 15:05:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|2631
1632237000000|2021-09-21 15:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|2242
1632237300000|2021-09-21 15:15:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|1446
1632237600000|2021-09-21 15:20:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|548
1632237900000|2021-09-21 15:25:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1905
1632238200000|2021-09-21 15:30:00|13334|13330|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|6813
1632238500000|2021-09-21 15:35:00|13331.7|13327.7|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1689
1632238800000|2021-09-21 15:40:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|4321
1632239100000|2021-09-21 15:45:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1127
1632239400000|2021-09-21 15:50:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|1874
1632239700000|2021-09-21 15:55:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|5144
1632240000000|2021-09-21 16:00:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13320|13316|6707
1632240300000|2021-09-21 16:05:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|5303
1632240600000|2021-09-21 16:10:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|1564
1632240900000|2021-09-21 16:15:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2525
1632241200000|2021-09-21 16:20:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|3250
1632241500000|2021-09-21 16:25:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1464
1632241800000|2021-09-21 16:30:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|2165
1632242100000|2021-09-21 16:35:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2228
1632242400000|2021-09-21 16:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|4168
1632242700000|2021-09-21 16:45:00|||||||||1294
1632243000000|2021-09-21 16:50:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|5362
1632243300000|2021-09-21 16:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1799
1632243600000|2021-09-21 17:00:00|13329.3|13325.3|13327.8|13323.8|13330.9|13326.9|13326.2|13322.2|5149
1632243900000|2021-09-21 17:05:00|13326.2|13322.2|13321.5|13317.5|13327.8|13323.8|13321.5|13317.5|3404
1632244200000|2021-09-21 17:10:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|2197
1632244500000|2021-09-21 17:15:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13320|13316|4495
1632244800000|2021-09-21 17:20:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|2190
1632245100000|2021-09-21 17:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1052
1632245400000|2021-09-21 17:30:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1718
1632245700000|2021-09-21 17:35:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1765
1632246000000|2021-09-21 17:40:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1641
1632246300000|2021-09-21 17:45:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1579
1632246600000|2021-09-21 17:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|716
1632246900000|2021-09-21 17:55:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1139
1632247200000|2021-09-21 18:00:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|618
1632247500000|2021-09-21 18:05:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|2843
1632247800000|2021-09-21 18:10:00|13323.1|13319.1|13320|13316|13323.1|13319.1|13320|13316|3579
1632248100000|2021-09-21 18:15:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|479
1632248400000|2021-09-21 18:20:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|350
1632248700000|2021-09-21 18:25:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|412
1632249000000|2021-09-21 18:30:00|||||||||954
1632249300000|2021-09-21 18:35:00|||||||||2115
1632249600000|2021-09-21 18:40:00|13320|13316|13320|13316|13320|13316|13320|13316|620
1632249900000|2021-09-21 18:45:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|937
1632250200000|2021-09-21 18:50:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|818
1632250500000|2021-09-21 18:55:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|5216
1632250800000|2021-09-21 19:00:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|8508
1632251100000|2021-09-21 19:05:00|||||||||1636
1632251400000|2021-09-21 19:10:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|3174
1632251700000|2021-09-21 19:15:00|||||||||368
1632252000000|2021-09-21 19:20:00|||||||||81
1632252300000|2021-09-21 19:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2172
1632252600000|2021-09-21 19:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|365
1632252900000|2021-09-21 19:35:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1747
1632253200000|2021-09-21 19:40:00|||||||||188
1632253500000|2021-09-21 19:45:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|3881
1632253800000|2021-09-21 19:50:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|2537
1632254100000|2021-09-21 19:55:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|2487
1632254400000|2021-09-21 20:00:00|13324.7|13320.7|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|5194
1632254700000|2021-09-21 20:05:00|||||||||1224
1632255000000|2021-09-21 20:10:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1315
1632255300000|2021-09-21 20:15:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1709
1632255600000|2021-09-21 20:20:00|||||||||1119
1632255900000|2021-09-21 20:25:00|||||||||1352
1632256200000|2021-09-21 20:30:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|1570
1632256500000|2021-09-21 20:35:00|||||||||588
1632256800000|2021-09-21 20:40:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2606
1632257100000|2021-09-21 20:45:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1060
1632257400000|2021-09-21 20:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1011
1632257700000|2021-09-21 20:55:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1862
1632261600000|2021-09-21 22:00:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|1441
1632261900000|2021-09-21 22:05:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|301
1632262200000|2021-09-21 22:10:00|||||||||173
1632262500000|2021-09-21 22:15:00|||||||||112
1632262800000|2021-09-21 22:20:00|||||||||102
1632263100000|2021-09-21 22:25:00|||||||||2
1632263400000|2021-09-21 22:30:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|775
1632263700000|2021-09-21 22:35:00|||||||||60
1632264000000|2021-09-21 22:40:00|||||||||200
1632264300000|2021-09-21 22:45:00|||||||||32
1632264600000|2021-09-21 22:50:00|||||||||765
1632264900000|2021-09-21 22:55:00|||||||||244
1632265200000|2021-09-21 23:00:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|372
1632265500000|2021-09-21 23:05:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1878
1632265800000|2021-09-21 23:10:00|||||||||621
1632266100000|2021-09-21 23:15:00|||||||||66
1632266400000|2021-09-21 23:20:00|||||||||18
1632266700000|2021-09-21 23:25:00|||||||||31
1632267000000|2021-09-21 23:30:00|||||||||159
1632267300000|2021-09-21 23:35:00|||||||||25
1632267600000|2021-09-21 23:40:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1180
1632267900000|2021-09-21 23:45:00|||||||||386
1632268200000|2021-09-21 23:50:00|||||||||395
1632268500000|2021-09-21 23:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|418
1632268800000|2021-09-22 00:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|933
1632269100000|2021-09-22 00:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|428
1632269400000|2021-09-22 00:10:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1758
1632269700000|2021-09-22 00:15:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1867
1632270000000|2021-09-22 00:20:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1421
1632270300000|2021-09-22 00:25:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1014
1632270600000|2021-09-22 00:30:00|||||||||154
1632270900000|2021-09-22 00:35:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|339
1632271200000|2021-09-22 00:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|488
1632271500000|2021-09-22 00:45:00|||||||||236
1632271800000|2021-09-22 00:50:00|||||||||204
1632272100000|2021-09-22 00:55:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|187
1632272400000|2021-09-22 01:00:00|||||||||184
1632272700000|2021-09-22 01:05:00|13323.1|13319.1|13315.3|13311.3|13323.1|13319.1|13312.2|13308.2|5574
1632273000000|2021-09-22 01:10:00|13313.7|13309.7|13312.2|13308.2|13316.8|13312.8|13310.6|13306.6|7079
1632273300000|2021-09-22 01:15:00|13310.6|13306.6|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|6081
1632273600000|2021-09-22 01:20:00|13312.2|13308.2|13307.5|13303.5|13312.2|13308.2|13305.9|13301.9|5370
1632273900000|2021-09-22 01:25:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|6053
1632274200000|2021-09-22 01:30:00|13305.9|13301.9|13310.6|13306.6|13310.6|13306.6|13304.3|13300.3|1934
1632274500000|2021-09-22 01:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1700
1632274800000|2021-09-22 01:40:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|81
1632275100000|2021-09-22 01:45:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1407
1632275400000|2021-09-22 01:50:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1491
1632275700000|2021-09-22 01:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|2251
1632276000000|2021-09-22 02:00:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.1|13312.1|2450
1632276300000|2021-09-22 02:05:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1897
1632276600000|2021-09-22 02:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|101
1632276900000|2021-09-22 02:15:00|13317.6|13313.6|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1035
1632277200000|2021-09-22 02:20:00|||||||||325
1632277500000|2021-09-22 02:25:00|||||||||6
1632277800000|2021-09-22 02:30:00|||||||||623
1632278100000|2021-09-22 02:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|433
1632278400000|2021-09-22 02:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|396
1632278700000|2021-09-22 02:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|474
1632279000000|2021-09-22 02:50:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1118
1632279300000|2021-09-22 02:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|665
1632279600000|2021-09-22 03:00:00|||||||||56
1632279900000|2021-09-22 03:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|50
1632280200000|2021-09-22 03:10:00|||||||||87
1632280500000|2021-09-22 03:15:00|||||||||12
1632280800000|2021-09-22 03:20:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|422
1632281100000|2021-09-22 03:25:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|376
1632281400000|2021-09-22 03:30:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|717
1632281700000|2021-09-22 03:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|483
1632282000000|2021-09-22 03:40:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|278
1632282300000|2021-09-22 03:45:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|265
1632282600000|2021-09-22 03:50:00|||||||||100
1632282900000|2021-09-22 03:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|458
1632283200000|2021-09-22 04:00:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|371
1632283500000|2021-09-22 04:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|609
1632283800000|2021-09-22 04:10:00|||||||||2
1632284100000|2021-09-22 04:15:00|||||||||4
1632284400000|2021-09-22 04:20:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|508
1632284700000|2021-09-22 04:25:00|||||||||8
1632285000000|2021-09-22 04:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|298
1632285300000|2021-09-22 04:35:00|||||||||166
1632285600000|2021-09-22 04:40:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|225
1632285900000|2021-09-22 04:45:00|||||||||304
1632286200000|2021-09-22 04:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|389
1632286800000|2021-09-22 05:00:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|816
1632287100000|2021-09-22 05:05:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|234
1632287400000|2021-09-22 05:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|316
1632287700000|2021-09-22 05:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|917
1632288000000|2021-09-22 05:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|778
1632288300000|2021-09-22 05:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|210
1632288600000|2021-09-22 05:30:00|||||||||31
1632288900000|2021-09-22 05:35:00|||||||||52
1632289200000|2021-09-22 05:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|502
1632289500000|2021-09-22 05:45:00|13315.3|13311.3|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|1482
1632289800000|2021-09-22 05:50:00|||||||||647
1632290100000|2021-09-22 05:55:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|465
1632290400000|2021-09-22 06:00:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|943
1632290700000|2021-09-22 06:05:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1669
1632291000000|2021-09-22 06:10:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1043
1632291300000|2021-09-22 06:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|3124
1632291600000|2021-09-22 06:20:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1552
1632291900000|2021-09-22 06:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|297
1632292200000|2021-09-22 06:30:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|629
1632292500000|2021-09-22 06:35:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1730
1632292800000|2021-09-22 06:40:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|758
1632293100000|2021-09-22 06:45:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|751
1632293400000|2021-09-22 06:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|364
1632293700000|2021-09-22 06:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2262
1632294000000|2021-09-22 07:00:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1656
1632294300000|2021-09-22 07:05:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2666
1632294600000|2021-09-22 07:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1747
1632294900000|2021-09-22 07:15:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13309|13305|1295
1632295200000|2021-09-22 07:20:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1535
1632295500000|2021-09-22 07:25:00|13313.7|13309.7|13310.6|13306.6|13315.3|13311.3|13310.6|13306.6|2127
1632295800000|2021-09-22 07:30:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|3056
1632296100000|2021-09-22 07:35:00|13311.4|13307.4|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2428
1632296400000|2021-09-22 07:40:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|1264
1632296700000|2021-09-22 07:45:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1244
1632297000000|2021-09-22 07:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|2458
1632297300000|2021-09-22 07:55:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2386
1632297600000|2021-09-22 08:00:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|420
1632297900000|2021-09-22 08:05:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1553
1632298200000|2021-09-22 08:10:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1226
1632298500000|2021-09-22 08:15:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|399
1632298800000|2021-09-22 08:20:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|2607
1632299100000|2021-09-22 08:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|843
1632299400000|2021-09-22 08:30:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1982
1632299700000|2021-09-22 08:35:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|838
1632300000000|2021-09-22 08:40:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|898
1632300300000|2021-09-22 08:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|500
1632300600000|2021-09-22 08:50:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|867
1632300900000|2021-09-22 08:55:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1263
1632301200000|2021-09-22 09:00:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|532
1632301500000|2021-09-22 09:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1952
1632301800000|2021-09-22 09:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2203
1632302100000|2021-09-22 09:15:00|||||||||605
1632302400000|2021-09-22 09:20:00|||||||||1092
1632302700000|2021-09-22 09:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1119
1632303000000|2021-09-22 09:30:00|||||||||359
1632303300000|2021-09-22 09:35:00|||||||||630
1632303600000|2021-09-22 09:40:00|||||||||365
1632303900000|2021-09-22 09:45:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1031
1632304200000|2021-09-22 09:50:00|||||||||1499
1632304500000|2021-09-22 09:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1708
1632304800000|2021-09-22 10:00:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1399
1632305100000|2021-09-22 10:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|1031
1632305400000|2021-09-22 10:10:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|771
1632305700000|2021-09-22 10:15:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|786
1632306000000|2021-09-22 10:20:00|||||||||1459
1632306300000|2021-09-22 10:25:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|3859
1632306600000|2021-09-22 10:30:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|1772
1632306900000|2021-09-22 10:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1766
1632307200000|2021-09-22 10:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|2350
1632307500000|2021-09-22 10:45:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1728
1632307800000|2021-09-22 10:50:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1207
1632308100000|2021-09-22 10:55:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2331
1632308400000|2021-09-22 11:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2083
1632308700000|2021-09-22 11:05:00|||||||||246
1632309000000|2021-09-22 11:10:00|||||||||2919
1632309300000|2021-09-22 11:15:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|3445
1632309600000|2021-09-22 11:20:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|420
1632309900000|2021-09-22 11:25:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|428
1632310200000|2021-09-22 11:30:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|2842
1632310500000|2021-09-22 11:35:00|13309|13305|13309|13305|13309|13305|13309|13305|337
1632310800000|2021-09-22 11:40:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1241
1632311100000|2021-09-22 11:45:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|3103
1632311400000|2021-09-22 11:50:00|||||||||745
1632311700000|2021-09-22 11:55:00|||||||||2632
1632312000000|2021-09-22 12:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|2402
1632312300000|2021-09-22 12:05:00|13309|13305|13309|13305|13309|13305|13309|13305|729
1632312600000|2021-09-22 12:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|3100
1632312900000|2021-09-22 12:15:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2341
1632313200000|2021-09-22 12:20:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|3570
1632313500000|2021-09-22 12:25:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|4052
1632313800000|2021-09-22 12:30:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|2696
1632314100000|2021-09-22 12:35:00|13316.8|13312.8|13321.5|13317.5|13321.5|13317.5|13316.8|13312.8|3361
1632314400000|2021-09-22 12:40:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|5271
1632314700000|2021-09-22 12:45:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|3526
1632315000000|2021-09-22 12:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|3003
1632315300000|2021-09-22 12:55:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|4309
1632315600000|2021-09-22 13:00:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|2373
1632315900000|2021-09-22 13:05:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|3057
1632316200000|2021-09-22 13:10:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|2200
1632316500000|2021-09-22 13:15:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|1040
1632316800000|2021-09-22 13:20:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|3348
1632317100000|2021-09-22 13:25:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13320|13316|1740
1632317400000|2021-09-22 13:30:00|13324.7|13320.7|13318.4|13314.4|13324.7|13320.7|13316.8|13312.8|5801
1632317700000|2021-09-22 13:35:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|4372
1632318000000|2021-09-22 13:40:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2130
1632318300000|2021-09-22 13:45:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1944
1632318600000|2021-09-22 13:50:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|2640
1632318900000|2021-09-22 13:55:00|13318.4|13314.4|13321.5|13317.5|13321.5|13317.5|13316.8|13312.8|1301
1632319200000|2021-09-22 14:00:00|13323.1|13319.1|13318.4|13314.4|13323.1|13319.1|13318.4|13314.4|2716
1632319500000|2021-09-22 14:05:00|13320|13316|13321.5|13317.5|13323.1|13319.1|13318.4|13314.4|2719
1632319800000|2021-09-22 14:10:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|2473
1632320100000|2021-09-22 14:15:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|1840
1632320400000|2021-09-22 14:20:00|13321.5|13317.5|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|3708
1632320700000|2021-09-22 14:25:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1576
1632321000000|2021-09-22 14:30:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|5059
1632321300000|2021-09-22 14:35:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1364
1632321600000|2021-09-22 14:40:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2807
1632321900000|2021-09-22 14:45:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|4596
1632322200000|2021-09-22 14:50:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|4004
1632322500000|2021-09-22 14:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|796
1632322800000|2021-09-22 15:00:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|2634
1632323100000|2021-09-22 15:05:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|4713
1632323400000|2021-09-22 15:10:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1211
1632323700000|2021-09-22 15:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1350
1632324000000|2021-09-22 15:20:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1084
1632324300000|2021-09-22 15:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|5221
1632324600000|2021-09-22 15:30:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1268
1632324900000|2021-09-22 15:35:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1184
1632325200000|2021-09-22 15:40:00|||||||||3267
1632325500000|2021-09-22 15:45:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|11416
1632325800000|2021-09-22 15:50:00|13326.2|13322.2|13326.2|13322.2|13330.9|13326.9|13324.7|13320.7|17405
1632326100000|2021-09-22 15:55:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|654
1632326400000|2021-09-22 16:00:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|1273
1632326700000|2021-09-22 16:05:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|4615
1632327000000|2021-09-22 16:10:00|||||||||550
1632327300000|2021-09-22 16:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|4235
1632327600000|2021-09-22 16:20:00|||||||||1190
1632327900000|2021-09-22 16:25:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1240
1632328200000|2021-09-22 16:30:00|||||||||592
1632328500000|2021-09-22 16:35:00|||||||||1361
1632328800000|2021-09-22 16:40:00|||||||||2587
1632329100000|2021-09-22 16:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|915
1632329400000|2021-09-22 16:50:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|901
1632329700000|2021-09-22 16:55:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2291
1632330000000|2021-09-22 17:00:00|||||||||678
1632330300000|2021-09-22 17:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1376
1632330600000|2021-09-22 17:10:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|2037
1632330900000|2021-09-22 17:15:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|832
1632331200000|2021-09-22 17:20:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1299
1632331500000|2021-09-22 17:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2000
1632331800000|2021-09-22 17:30:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3056
1632332100000|2021-09-22 17:35:00|||||||||1780
1632332400000|2021-09-22 17:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1224
1632332700000|2021-09-22 17:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|3516
1632333000000|2021-09-22 17:50:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|4185
1632333300000|2021-09-22 17:55:00|13330.9|13326.9|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|9013
1632333600000|2021-09-22 18:00:00|13312.2|13308.2|13334|13330|13334|13330|13312.2|13308.2|22371
1632333900000|2021-09-22 18:05:00|13332.5|13328.5|13332.5|13328.5|13335.6|13331.6|13324.7|13320.7|13089
1632334200000|2021-09-22 18:10:00|13330.9|13326.9|13335.6|13331.6|13340.3|13336.3|13329.3|13325.3|12556
1632334500000|2021-09-22 18:15:00|13336.4|13332.4|13326.2|13322.2|13336.4|13332.4|13326.2|13322.2|10520
1632334800000|2021-09-22 18:20:00|13327.8|13323.8|13332.5|13328.5|13334|13330|13326.2|13322.2|18451
1632335100000|2021-09-22 18:25:00|13334|13330|13335.6|13331.6|13338.7|13334.7|13334|13330|7307
1632335400000|2021-09-22 18:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|8321
1632335700000|2021-09-22 18:35:00|13337.2|13333.2|13327.8|13323.8|13337.2|13333.2|13323.1|13319.1|21640
1632336000000|2021-09-22 18:40:00|13326.2|13322.2|13312.2|13308.2|13326.2|13322.2|13310.6|13306.6|29033
1632336300000|2021-09-22 18:45:00|13310.6|13306.6|13307.5|13303.5|13315.3|13311.3|13299.7|13295.7|19213
1632336600000|2021-09-22 18:50:00|13309|13305|13305.9|13301.9|13309|13305|13302.8|13298.8|11385
1632336900000|2021-09-22 18:55:00|13307.5|13303.5|13302.8|13298.8|13310.6|13306.6|13295|13291|29531
1632337200000|2021-09-22 19:00:00|13301.2|13297.2|13307.5|13303.5|13307.5|13303.5|13299.7|13295.7|14690
1632337500000|2021-09-22 19:05:00|13305.9|13301.9|13313.7|13309.7|13316.8|13312.8|13305.9|13301.9|16712
1632337800000|2021-09-22 19:10:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13307.5|13303.5|9245
1632338100000|2021-09-22 19:15:00|13310.6|13306.6|13315.3|13311.3|13315.3|13311.3|13310.6|13306.6|5658
1632338400000|2021-09-22 19:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13309|13305|7210
1632338700000|2021-09-22 19:25:00|13315.3|13311.3|13315.3|13311.3|13320|13316|13315.3|13311.3|8233
1632339000000|2021-09-22 19:30:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|3166
1632339300000|2021-09-22 19:35:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2059
1632339600000|2021-09-22 19:40:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1871
1632339900000|2021-09-22 19:45:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|3544
1632340200000|2021-09-22 19:50:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|5454
1632340500000|2021-09-22 19:55:00|13320|13316|13320|13316|13323.1|13319.1|13320|13316|5349
1632340800000|2021-09-22 20:00:00|13321.5|13317.5|13316.8|13312.8|13321.5|13317.5|13315.3|13311.3|5712
1632341100000|2021-09-22 20:05:00|13315.3|13311.3|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|2185
1632341400000|2021-09-22 20:10:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|2965
1632341700000|2021-09-22 20:15:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2461
1632342000000|2021-09-22 20:20:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|4414
1632342300000|2021-09-22 20:25:00|13319.2|13315.2|13320|13316|13320|13316|13318.4|13314.4|981
1632342600000|2021-09-22 20:30:00|13319.2|13315.2|13320|13316|13320|13316|13318.4|13314.4|900
1632342900000|2021-09-22 20:35:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2623
1632343200000|2021-09-22 20:40:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2439
1632343500000|2021-09-22 20:45:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2984
1632343800000|2021-09-22 20:50:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2994
1632344100000|2021-09-22 20:55:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|6027
1632348000000|2021-09-22 22:00:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|725
1632348300000|2021-09-22 22:05:00|||||||||374
1632348600000|2021-09-22 22:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|878
1632348900000|2021-09-22 22:15:00|||||||||191
1632349200000|2021-09-22 22:20:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1944
1632349500000|2021-09-22 22:25:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|895
1632349800000|2021-09-22 22:30:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|599
1632350100000|2021-09-22 22:35:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|433
1632350400000|2021-09-22 22:40:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|325
1632350700000|2021-09-22 22:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|374
1632351000000|2021-09-22 22:50:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|877
1632351300000|2021-09-22 22:55:00|||||||||167
1632351600000|2021-09-22 23:00:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|454
1632351900000|2021-09-22 23:05:00|||||||||117
1632352200000|2021-09-22 23:10:00|||||||||98
1632352500000|2021-09-22 23:15:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|807
1632352800000|2021-09-22 23:20:00|||||||||198
1632353100000|2021-09-22 23:25:00|||||||||43
1632353400000|2021-09-22 23:30:00|13320|13316|13320|13316|13320|13316|13320|13316|82
1632353700000|2021-09-22 23:35:00|||||||||32
1632354000000|2021-09-22 23:40:00|||||||||19
1632354300000|2021-09-22 23:45:00|||||||||61
1632354600000|2021-09-22 23:50:00|||||||||239
1632354900000|2021-09-22 23:55:00|||||||||98
1632355200000|2021-09-23 00:00:00|||||||||91
1632355500000|2021-09-23 00:05:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|908
1632355800000|2021-09-23 00:10:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|604
1632356100000|2021-09-23 00:15:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|549
1632356400000|2021-09-23 00:20:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1047
1632356700000|2021-09-23 00:25:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|382
1632357000000|2021-09-23 00:30:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|521
1632357300000|2021-09-23 00:35:00|||||||||82
1632357600000|2021-09-23 00:40:00|||||||||34
1632357900000|2021-09-23 00:45:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1666
1632358200000|2021-09-23 00:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|689
1632358500000|2021-09-23 00:55:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1304
1632358800000|2021-09-23 01:00:00|||||||||687
1632359100000|2021-09-23 01:05:00|||||||||129
1632359400000|2021-09-23 01:10:00|||||||||166
1632359700000|2021-09-23 01:15:00|||||||||110
1632360000000|2021-09-23 01:20:00|13309|13305|13309|13305|13309|13305|13309|13305|231
1632360300000|2021-09-23 01:25:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1542
1632360600000|2021-09-23 01:30:00|||||||||364
1632360900000|2021-09-23 01:35:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|622
1632361200000|2021-09-23 01:40:00|||||||||32
1632361500000|2021-09-23 01:45:00|||||||||989
1632361800000|2021-09-23 01:50:00|||||||||308
1632362100000|2021-09-23 01:55:00|||||||||358
1632362400000|2021-09-23 02:00:00|13309.8|13305.8|13310.6|13306.6|13310.6|13306.6|13309|13305|917
1632362700000|2021-09-23 02:05:00|13309|13305|13307.5|13303.5|13309|13305|13305.9|13301.9|2078
1632363000000|2021-09-23 02:10:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|275
1632363300000|2021-09-23 02:15:00|||||||||943
1632363600000|2021-09-23 02:20:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1035
1632363900000|2021-09-23 02:25:00|||||||||773
1632364200000|2021-09-23 02:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|2202
1632364500000|2021-09-23 02:35:00|||||||||1173
1632364800000|2021-09-23 02:40:00|||||||||485
1632365100000|2021-09-23 02:45:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|2194
1632365400000|2021-09-23 02:50:00|||||||||369
1632365700000|2021-09-23 02:55:00|||||||||705
1632366000000|2021-09-23 03:00:00|||||||||389
1632366300000|2021-09-23 03:05:00|||||||||1233
1632366600000|2021-09-23 03:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|77
1632366900000|2021-09-23 03:15:00|||||||||200
1632367200000|2021-09-23 03:20:00|||||||||338
1632367500000|2021-09-23 03:25:00|||||||||188
1632367800000|2021-09-23 03:30:00|||||||||148
1632368100000|2021-09-23 03:35:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|445
1632368400000|2021-09-23 03:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|415
1632368700000|2021-09-23 03:45:00|||||||||157
1632369000000|2021-09-23 03:50:00|||||||||28
1632369300000|2021-09-23 03:55:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|776
1632369600000|2021-09-23 04:00:00|||||||||218
1632369900000|2021-09-23 04:05:00|||||||||184
1632370200000|2021-09-23 04:10:00|||||||||578
1632370500000|2021-09-23 04:15:00|||||||||7
1632370800000|2021-09-23 04:20:00|||||||||3
1632371100000|2021-09-23 04:25:00|||||||||153
1632371400000|2021-09-23 04:30:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|373
1632371700000|2021-09-23 04:35:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|189
1632372000000|2021-09-23 04:40:00|||||||||1
1632372300000|2021-09-23 04:45:00|||||||||54
1632372600000|2021-09-23 04:50:00|||||||||1
1632372900000|2021-09-23 04:55:00|||||||||491
1632373200000|2021-09-23 05:00:00|||||||||76
1632373500000|2021-09-23 05:05:00|||||||||1
1632373800000|2021-09-23 05:10:00|||||||||103
1632374100000|2021-09-23 05:15:00|||||||||1
1632374400000|2021-09-23 05:20:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|208
1632374700000|2021-09-23 05:25:00|||||||||2
1632375000000|2021-09-23 05:30:00|||||||||14
1632375300000|2021-09-23 05:35:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|783
1632375600000|2021-09-23 05:40:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1320
1632375900000|2021-09-23 05:45:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1006
1632376200000|2021-09-23 05:50:00|||||||||186
1632376500000|2021-09-23 05:55:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|1862
1632376800000|2021-09-23 06:00:00|13299.7|13295.7|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|2018
1632377100000|2021-09-23 06:05:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13290.3|13286.3|4650
1632377400000|2021-09-23 06:10:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|3674
1632377700000|2021-09-23 06:15:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1701
1632378000000|2021-09-23 06:20:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|3517
1632378300000|2021-09-23 06:25:00|13292.6|13288.6|13295|13291|13295|13291|13291.8|13287.8|2710
1632378600000|2021-09-23 06:30:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4310
1632378900000|2021-09-23 06:35:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|2996
1632379200000|2021-09-23 06:40:00|13293.4|13289.4|13295|13291|13295|13291|13291.8|13287.8|1710
1632379500000|2021-09-23 06:45:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|1401
1632379800000|2021-09-23 06:50:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|3003
1632380100000|2021-09-23 06:55:00|13290.3|13286.3|13293.4|13289.4|13296.5|13292.5|13290.3|13286.3|6747
1632380400000|2021-09-23 07:00:00|13295|13291|13295|13291|13296.5|13292.5|13291.8|13287.8|4223
1632380700000|2021-09-23 07:05:00|13293.4|13289.4|13295|13291|13296.5|13292.5|13293.4|13289.4|2511
1632381000000|2021-09-23 07:10:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|4513
1632381300000|2021-09-23 07:15:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|1251
1632381600000|2021-09-23 07:20:00|13293.4|13289.4|13295|13291|13295|13291|13291.8|13287.8|1398
1632381900000|2021-09-23 07:25:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|2970
1632382200000|2021-09-23 07:30:00|13295|13291|13295|13291|13296.5|13292.5|13291.8|13287.8|7615
1632382500000|2021-09-23 07:35:00|13293.4|13289.4|13299.7|13295.7|13299.7|13295.7|13293.4|13289.4|3504
1632382800000|2021-09-23 07:40:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|2455
1632383100000|2021-09-23 07:45:00|13296.5|13292.5|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|5618
1632383400000|2021-09-23 07:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|1204
1632383700000|2021-09-23 07:55:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|1372
1632384000000|2021-09-23 08:00:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|637
1632384300000|2021-09-23 08:05:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|750
1632384600000|2021-09-23 08:10:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|1827
1632384900000|2021-09-23 08:15:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|836
1632385200000|2021-09-23 08:20:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13295|13291|2711
1632385500000|2021-09-23 08:25:00|13296.5|13292.5|13293.4|13289.4|13298.1|13294.1|13293.4|13289.4|7446
1632385800000|2021-09-23 08:30:00|13295|13291|13291.8|13287.8|13295|13291|13291.8|13287.8|2195
1632386100000|2021-09-23 08:35:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2516
1632386400000|2021-09-23 08:40:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1610
1632386700000|2021-09-23 08:45:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2360
1632387000000|2021-09-23 08:50:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|562
1632387300000|2021-09-23 08:55:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|1689
1632387600000|2021-09-23 09:00:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|336
1632387900000|2021-09-23 09:05:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13285.6|13281.6|12071
1632388200000|2021-09-23 09:10:00|13287.2|13283.2|13285.6|13281.6|13288.7|13284.7|13284|13280|6484
1632388500000|2021-09-23 09:15:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13284|13280|2579
1632388800000|2021-09-23 09:20:00|13284|13280|13284|13280|13284|13280|13282.5|13278.5|8832
1632389100000|2021-09-23 09:25:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|4284
1632389400000|2021-09-23 09:30:00|13280.9|13276.9|13282.5|13278.5|13284|13280|13280.9|13276.9|4143
1632389700000|2021-09-23 09:35:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|1618
1632390000000|2021-09-23 09:40:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2366
1632390300000|2021-09-23 09:45:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|470
1632390600000|2021-09-23 09:50:00|13282.5|13278.5|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|1405
1632390900000|2021-09-23 09:55:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|1876
1632391200000|2021-09-23 10:00:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13284|13280|2002
1632391500000|2021-09-23 10:05:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2097
1632391800000|2021-09-23 10:10:00|13287.2|13283.2|13295|13291|13299.7|13295.7|13287.2|13283.2|14668
1632392100000|2021-09-23 10:15:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13293.4|13289.4|3493
1632392400000|2021-09-23 10:20:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13295|13291|2870
1632392700000|2021-09-23 10:25:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|2330
1632393000000|2021-09-23 10:30:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1832
1632393300000|2021-09-23 10:35:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|3322
1632393600000|2021-09-23 10:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1402
1632393900000|2021-09-23 10:45:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|7874
1632394200000|2021-09-23 10:50:00|13295|13291|13298.1|13294.1|13299.7|13295.7|13295|13291|6792
1632394500000|2021-09-23 10:55:00|13299.7|13295.7|13298.1|13294.1|13302.8|13298.8|13298.1|13294.1|7197
1632394800000|2021-09-23 11:00:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|1414
1632395100000|2021-09-23 11:05:00|13298.1|13294.1|13295|13291|13299.7|13295.7|13295|13291|3060
1632395400000|2021-09-23 11:10:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|2796
1632395700000|2021-09-23 11:15:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|2003
1632396000000|2021-09-23 11:20:00|13290.3|13286.3|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|2487
1632396300000|2021-09-23 11:25:00|13295|13291|13291.8|13287.8|13295|13291|13291.8|13287.8|3331
1632396600000|2021-09-23 11:30:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|1536
1632396900000|2021-09-23 11:35:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4616
1632397200000|2021-09-23 11:40:00|13285.6|13281.6|13284|13280|13287.2|13283.2|13284|13280|4101
1632397500000|2021-09-23 11:45:00|13282.5|13278.5|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|4186
1632397800000|2021-09-23 11:50:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|2858
1632398100000|2021-09-23 11:55:00|13285.6|13281.6|13284|13280|13287.2|13283.2|13284|13280|2054
1632398400000|2021-09-23 12:00:00|13285.6|13281.6|13288.7|13284.7|13290.3|13286.3|13284|13280|8633
1632398700000|2021-09-23 12:05:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|3607
1632399000000|2021-09-23 12:10:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1978
1632399300000|2021-09-23 12:15:00|13290.3|13286.3|13291.8|13287.8|13295|13291|13290.3|13286.3|2050
1632399600000|2021-09-23 12:20:00|13290.3|13286.3|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|5207
1632399900000|2021-09-23 12:25:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|5569
1632400200000|2021-09-23 12:30:00|13282.5|13278.5|13285.6|13281.6|13288.7|13284.7|13277.8|13273.8|10956
1632400500000|2021-09-23 12:35:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13284|13280|3947
1632400800000|2021-09-23 12:40:00|13288.7|13284.7|13282.5|13278.5|13288.7|13284.7|13282.5|13278.5|4425
1632401100000|2021-09-23 12:45:00|13280.9|13276.9|13274.7|13270.7|13282.5|13278.5|13274.7|13270.7|9442
1632401400000|2021-09-23 12:50:00|13276.2|13272.2|13266.8|13262.8|13276.2|13272.2|13265.3|13261.3|13141
1632401700000|2021-09-23 12:55:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|12645
1632402000000|2021-09-23 13:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|12103
1632402300000|2021-09-23 13:05:00|13266.8|13262.8|13268.4|13264.4|13271.5|13267.5|13266.8|13262.8|6232
1632402600000|2021-09-23 13:10:00|13266.8|13262.8|13270|13266|13271.5|13267.5|13266.8|13262.8|4498
1632402900000|2021-09-23 13:15:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|6935
1632403200000|2021-09-23 13:20:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|4988
1632403500000|2021-09-23 13:25:00|13274.7|13270.7|13274.7|13270.7|13277.8|13273.8|13273.1|13269.1|10825
1632403800000|2021-09-23 13:30:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|15097
1632404100000|2021-09-23 13:35:00|13273.1|13269.1|13270|13266|13274.7|13270.7|13268.4|13264.4|5301
1632404400000|2021-09-23 13:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|3428
1632404700000|2021-09-23 13:45:00|13270|13266|13270|13266|13270|13266|13266.8|13262.8|4165
1632405000000|2021-09-23 13:50:00|13268.4|13264.4|13270|13266|13273.1|13269.1|13268.4|13264.4|13879
1632405300000|2021-09-23 13:55:00|13268.4|13264.4|13273.1|13269.1|13274.7|13270.7|13268.4|13264.4|4277
1632405600000|2021-09-23 14:00:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13271.5|13267.5|6212
1632405900000|2021-09-23 14:05:00|13271.5|13267.5|13271.5|13267.5|13274.7|13270.7|13271.5|13267.5|3557
1632406200000|2021-09-23 14:10:00|13273.1|13269.1|13270|13266|13273.1|13269.1|13270|13266|1848
1632406500000|2021-09-23 14:15:00|||||||||4557
1632406800000|2021-09-23 14:20:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|3684
1632407100000|2021-09-23 14:25:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1499
1632407400000|2021-09-23 14:30:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13270|13266|3377
1632407700000|2021-09-23 14:35:00|13270|13266|13266.8|13262.8|13270|13266|13266.8|13262.8|5073
1632408000000|2021-09-23 14:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|10800
1632408300000|2021-09-23 14:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|6618
1632408600000|2021-09-23 14:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|13969
1632408900000|2021-09-23 14:55:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|4231
1632409200000|2021-09-23 15:00:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|5066
1632409500000|2021-09-23 15:05:00|13260.6|13256.6|13254.3|13250.3|13260.6|13256.6|13249.7|13245.7|31526
1632409800000|2021-09-23 15:10:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|8605
1632410100000|2021-09-23 15:15:00|13249.7|13245.7|13241.8|13237.8|13251.2|13247.2|13240.3|13236.3|16332
1632410400000|2021-09-23 15:20:00|13240.3|13236.3|13243.4|13239.4|13246.5|13242.5|13240.3|13236.3|11886
1632410700000|2021-09-23 15:25:00|13241.8|13237.8|13246.5|13242.5|13248.1|13244.1|13241.8|13237.8|10693
1632411000000|2021-09-23 15:30:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|18391
1632411300000|2021-09-23 15:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|6125
1632411600000|2021-09-23 15:40:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|3111
1632411900000|2021-09-23 15:45:00|13245|13241|13248.1|13244.1|13249.7|13245.7|13245|13241|4645
1632412200000|2021-09-23 15:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2396
1632412500000|2021-09-23 15:55:00|13248.1|13244.1|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|8700
1632412800000|2021-09-23 16:00:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|4266
1632413100000|2021-09-23 16:05:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13238.7|13234.7|6482
1632413400000|2021-09-23 16:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2818
1632413700000|2021-09-23 16:15:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1873
1632414000000|2021-09-23 16:20:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|5405
1632414300000|2021-09-23 16:25:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|5918
1632414600000|2021-09-23 16:30:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2694
1632414900000|2021-09-23 16:35:00|||||||||2831
1632415200000|2021-09-23 16:40:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1145
1632415500000|2021-09-23 16:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3930
1632415800000|2021-09-23 16:50:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|2320
1632416100000|2021-09-23 16:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|3803
1632416400000|2021-09-23 17:00:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3561
1632416700000|2021-09-23 17:05:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|5798
1632417000000|2021-09-23 17:10:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1749
1632417300000|2021-09-23 17:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3772
1632417600000|2021-09-23 17:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1163
1632417900000|2021-09-23 17:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3035
1632418200000|2021-09-23 17:30:00|||||||||1752
1632418500000|2021-09-23 17:35:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|783
1632418800000|2021-09-23 17:40:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|1872
1632419100000|2021-09-23 17:45:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3807
1632419400000|2021-09-23 17:50:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1846
1632419700000|2021-09-23 17:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|5100
1632420000000|2021-09-23 18:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|4337
1632420300000|2021-09-23 18:05:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3851
1632420600000|2021-09-23 18:10:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|2047
1632420900000|2021-09-23 18:15:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|4875
1632421200000|2021-09-23 18:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1853
1632421500000|2021-09-23 18:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4940
1632421800000|2021-09-23 18:30:00|||||||||712
1632422100000|2021-09-23 18:35:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1914
1632422400000|2021-09-23 18:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3033
1632422700000|2021-09-23 18:45:00|||||||||2131
1632423000000|2021-09-23 18:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1457
1632423300000|2021-09-23 18:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|11318
1632423600000|2021-09-23 19:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2490
1632423900000|2021-09-23 19:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4041
1632424200000|2021-09-23 19:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|2753
1632424500000|2021-09-23 19:15:00|||||||||1273
1632424800000|2021-09-23 19:20:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|4151
1632425100000|2021-09-23 19:25:00|||||||||1268
1632425400000|2021-09-23 19:30:00|||||||||3616
1632425700000|2021-09-23 19:35:00|||||||||3137
1632426000000|2021-09-23 19:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1677
1632426300000|2021-09-23 19:45:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3743
1632426600000|2021-09-23 19:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1564
1632426900000|2021-09-23 19:55:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|2149
1632427200000|2021-09-23 20:00:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13232.5|13228.5|8792
1632427500000|2021-09-23 20:05:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|9406
1632427800000|2021-09-23 20:10:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|3292
1632428100000|2021-09-23 20:15:00|13227.8|13223.8|13221.5|13217.5|13229.3|13225.3|13221.5|13217.5|6575
1632428400000|2021-09-23 20:20:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|4410
1632428700000|2021-09-23 20:25:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13218.4|13214.4|6777
1632429000000|2021-09-23 20:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1580
1632429300000|2021-09-23 20:35:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|3710
1632429600000|2021-09-23 20:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|9527
1632429900000|2021-09-23 20:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3330
1632430200000|2021-09-23 20:50:00|13220|13216|13220|13216|13220|13216|13220|13216|1987
1632430500000|2021-09-23 20:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|6070
1632434400000|2021-09-23 22:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2547
1632434700000|2021-09-23 22:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1277
1632435000000|2021-09-23 22:10:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|767
1632435300000|2021-09-23 22:15:00|||||||||296
1632435600000|2021-09-23 22:20:00|||||||||332
1632435900000|2021-09-23 22:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|833
1632436200000|2021-09-23 22:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|579
1632436500000|2021-09-23 22:35:00|||||||||580
1632436800000|2021-09-23 22:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|956
1632437100000|2021-09-23 22:45:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|956
1632437400000|2021-09-23 22:50:00|||||||||79
1632437700000|2021-09-23 22:55:00|||||||||201
1632438000000|2021-09-23 23:00:00|||||||||212
1632438300000|2021-09-23 23:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|987
1632438600000|2021-09-23 23:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1215
1632438900000|2021-09-23 23:15:00|||||||||915
1632439200000|2021-09-23 23:20:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|997
1632439500000|2021-09-23 23:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|672
1632439800000|2021-09-23 23:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1053
1632440100000|2021-09-23 23:35:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1500
1632440400000|2021-09-23 23:40:00|||||||||218
1632440700000|2021-09-23 23:45:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|488
1632441000000|2021-09-23 23:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1688
1632441300000|2021-09-23 23:55:00|13226.2|13222.2|13227|13223|13227.8|13223.8|13224.7|13220.7|3464
1632441600000|2021-09-24 00:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|742
1632441900000|2021-09-24 00:05:00|||||||||585
1632442200000|2021-09-24 00:10:00|||||||||329
1632442500000|2021-09-24 00:15:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|927
1632442800000|2021-09-24 00:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|2518
1632443100000|2021-09-24 00:25:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1004
1632443400000|2021-09-24 00:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|337
1632443700000|2021-09-24 00:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2259
1632444000000|2021-09-24 00:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1192
1632444300000|2021-09-24 00:45:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|950
1632444600000|2021-09-24 00:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|336
1632444900000|2021-09-24 00:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|405
1632445200000|2021-09-24 01:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|671
1632445500000|2021-09-24 01:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1919
1632445800000|2021-09-24 01:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|297
1632446100000|2021-09-24 01:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|846
1632446400000|2021-09-24 01:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|806
1632446700000|2021-09-24 01:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1596
1632447000000|2021-09-24 01:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1051
1632447300000|2021-09-24 01:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1190
1632447600000|2021-09-24 01:40:00|13224.7|13220.7|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|2498
1632447900000|2021-09-24 01:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|4030
1632448200000|2021-09-24 01:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1872
1632448500000|2021-09-24 01:55:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|2572
1632448800000|2021-09-24 02:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2411
1632449100000|2021-09-24 02:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|650
1632449400000|2021-09-24 02:10:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1623
1632449700000|2021-09-24 02:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|241
1632450000000|2021-09-24 02:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|161
1632450300000|2021-09-24 02:25:00|||||||||97
1632450600000|2021-09-24 02:30:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1656
1632450900000|2021-09-24 02:35:00|||||||||121
1632451200000|2021-09-24 02:40:00|||||||||75
1632451500000|2021-09-24 02:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|58
1632451800000|2021-09-24 02:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1242
1632452100000|2021-09-24 02:55:00|||||||||737
1632452400000|2021-09-24 03:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|256
1632452700000|2021-09-24 03:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1289
1632453000000|2021-09-24 03:10:00|13225.4|13221.4|13226.2|13222.2|13226.2|13222.2|13225.4|13221.4|1082
1632453300000|2021-09-24 03:15:00|||||||||144
1632453600000|2021-09-24 03:20:00|13225.4|13221.4|13221.5|13217.5|13225.4|13221.4|13221.5|13217.5|2197
1632453900000|2021-09-24 03:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|972
1632454200000|2021-09-24 03:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|551
1632454500000|2021-09-24 03:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|743
1632454800000|2021-09-24 03:40:00|||||||||200
1632455100000|2021-09-24 03:45:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|767
1632455400000|2021-09-24 03:50:00|13218.4|13214.4|13212.2|13208.2|13218.4|13214.4|13212.2|13208.2|4679
1632455700000|2021-09-24 03:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|3389
1632456000000|2021-09-24 04:00:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|2793
1632456300000|2021-09-24 04:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|315
1632456600000|2021-09-24 04:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|731
1632456900000|2021-09-24 04:15:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|982
1632457200000|2021-09-24 04:20:00|||||||||191
1632457500000|2021-09-24 04:25:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|675
1632457800000|2021-09-24 04:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|778
1632458100000|2021-09-24 04:35:00|||||||||258
1632458400000|2021-09-24 04:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|816
1632458700000|2021-09-24 04:45:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1164
1632459000000|2021-09-24 04:50:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|947
1632459300000|2021-09-24 04:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|209
1632459600000|2021-09-24 05:00:00|13220|13216|13220|13216|13220|13216|13220|13216|459
1632459900000|2021-09-24 05:05:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|201
1632460200000|2021-09-24 05:10:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1656
1632460500000|2021-09-24 05:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1216
1632460800000|2021-09-24 05:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1593
1632461100000|2021-09-24 05:25:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|912
1632461400000|2021-09-24 05:30:00|13220|13216|13220|13216|13220|13216|13220|13216|590
1632461700000|2021-09-24 05:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|614
1632462000000|2021-09-24 05:40:00|13220|13216|13220|13216|13220|13216|13220|13216|179
1632462300000|2021-09-24 05:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1917
1632462600000|2021-09-24 05:50:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|1458
1632462900000|2021-09-24 05:55:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2412
1632463200000|2021-09-24 06:00:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|3591
1632463500000|2021-09-24 06:05:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2636
1632463800000|2021-09-24 06:10:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2038
1632464100000|2021-09-24 06:15:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|1286
1632464400000|2021-09-24 06:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1799
1632464700000|2021-09-24 06:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1955
1632465000000|2021-09-24 06:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1471
1632465300000|2021-09-24 06:35:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1641
1632465600000|2021-09-24 06:40:00|13224.7|13220.7|13220|13216|13224.7|13220.7|13220|13216|2413
1632465900000|2021-09-24 06:45:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|3174
1632466200000|2021-09-24 06:50:00|13220|13216|13215.3|13211.3|13220|13216|13213.7|13209.7|5686
1632466500000|2021-09-24 06:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|4262
1632466800000|2021-09-24 07:00:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13218.4|13214.4|7046
1632467100000|2021-09-24 07:05:00|13220|13216|13220|13216|13223.1|13219.1|13220|13216|2090
1632467400000|2021-09-24 07:10:00|13218.4|13214.4|13215.3|13211.3|13220|13216|13213.7|13209.7|5108
1632467700000|2021-09-24 07:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4740
1632468000000|2021-09-24 07:20:00|13216.8|13212.8|13224.7|13220.7|13224.7|13220.7|13215.3|13211.3|5726
1632468300000|2021-09-24 07:25:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1792
1632468600000|2021-09-24 07:30:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13220|13216|5457
1632468900000|2021-09-24 07:35:00|13223.1|13219.1|13220|13216|13224.7|13220.7|13220|13216|3021
1632469200000|2021-09-24 07:40:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|3129
1632469500000|2021-09-24 07:45:00|13220|13216|13223.1|13219.1|13224.7|13220.7|13220|13216|3067
1632469800000|2021-09-24 07:50:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|4776
1632470100000|2021-09-24 07:55:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2004
1632470400000|2021-09-24 08:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|4593
1632470700000|2021-09-24 08:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5305
1632471000000|2021-09-24 08:10:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|2604
1632471300000|2021-09-24 08:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|3817
1632471600000|2021-09-24 08:20:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13234|13230|4907
1632471900000|2021-09-24 08:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|5063
1632472200000|2021-09-24 08:30:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13232.5|13228.5|6868
1632472500000|2021-09-24 08:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2894
1632472800000|2021-09-24 08:40:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1268
1632473100000|2021-09-24 08:45:00|13234|13230|13230.9|13226.9|13234|13230|13230.9|13226.9|1360
1632473400000|2021-09-24 08:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|2129
1632473700000|2021-09-24 08:55:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1214
1632474000000|2021-09-24 09:00:00|13234.8|13230.8|13235.6|13231.6|13235.6|13231.6|13234|13230|1726
1632474300000|2021-09-24 09:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1562
1632474600000|2021-09-24 09:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|937
1632474900000|2021-09-24 09:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2117
1632475200000|2021-09-24 09:20:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3016
1632475500000|2021-09-24 09:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1191
1632475800000|2021-09-24 09:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|3036
1632476100000|2021-09-24 09:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|514
1632476400000|2021-09-24 09:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1148
1632476700000|2021-09-24 09:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1772
1632477000000|2021-09-24 09:50:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2658
1632477300000|2021-09-24 09:55:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3259
1632477600000|2021-09-24 10:00:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4101
1632477900000|2021-09-24 10:05:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13240.3|13236.3|6982
1632478200000|2021-09-24 10:10:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3689
1632478500000|2021-09-24 10:15:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1664
1632478800000|2021-09-24 10:20:00|||||||||1125
1632479100000|2021-09-24 10:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1566
1632479400000|2021-09-24 10:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1447
1632479700000|2021-09-24 10:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|1830
1632480000000|2021-09-24 10:40:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|3724
1632480300000|2021-09-24 10:45:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|854
1632480600000|2021-09-24 10:50:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|950
1632480900000|2021-09-24 10:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1599
1632481200000|2021-09-24 11:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1864
1632481500000|2021-09-24 11:05:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|243
1632481800000|2021-09-24 11:10:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2925
1632482100000|2021-09-24 11:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|5927
1632482400000|2021-09-24 11:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|3982
1632482700000|2021-09-24 11:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2545
1632483000000|2021-09-24 11:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2021
1632483300000|2021-09-24 11:35:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|5901
1632483600000|2021-09-24 11:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|924
1632483900000|2021-09-24 11:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|4070
1632484200000|2021-09-24 11:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|2312
1632484500000|2021-09-24 11:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|3750
1632484800000|2021-09-24 12:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3780
1632485100000|2021-09-24 12:05:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|3692
1632485400000|2021-09-24 12:10:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|3266
1632485700000|2021-09-24 12:15:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5672
1632486000000|2021-09-24 12:20:00|13229.3|13225.3|13221.5|13217.5|13229.3|13225.3|13220|13216|8281
1632486300000|2021-09-24 12:25:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|12264
1632486600000|2021-09-24 12:30:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2838
1632486900000|2021-09-24 12:35:00|13224.7|13220.7|13227.8|13223.8|13230.9|13226.9|13224.7|13220.7|7192
1632487200000|2021-09-24 12:40:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|1448
1632487500000|2021-09-24 12:45:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|3715
1632487800000|2021-09-24 12:50:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|6973
1632488100000|2021-09-24 12:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1857
1632488400000|2021-09-24 13:00:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|9469
1632488700000|2021-09-24 13:05:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2127
1632489000000|2021-09-24 13:10:00|13229.3|13225.3|13226.2|13222.2|13230.9|13226.9|13224.7|13220.7|8895
1632489300000|2021-09-24 13:15:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3795
1632489600000|2021-09-24 13:20:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|5427
1632489900000|2021-09-24 13:25:00|13220|13216|13220|13216|13220|13216|13216.8|13212.8|8069
1632490200000|2021-09-24 13:30:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13213.7|13209.7|7568
1632490500000|2021-09-24 13:35:00|13218.4|13214.4|13213.7|13209.7|13218.4|13214.4|13213.7|13209.7|9826
1632490800000|2021-09-24 13:40:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|5780
1632491100000|2021-09-24 13:45:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13209|13205|14145
1632491400000|2021-09-24 13:50:00|13210.6|13206.6|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|13839
1632491700000|2021-09-24 13:55:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|6246
1632492000000|2021-09-24 14:00:00|13212.2|13208.2|13220|13216|13220|13216|13212.2|13208.2|13163
1632492300000|2021-09-24 14:05:00|13218.4|13214.4|13209|13205|13218.4|13214.4|13207.5|13203.5|15585
1632492600000|2021-09-24 14:10:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|6495
1632492900000|2021-09-24 14:15:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|14952
1632493200000|2021-09-24 14:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|5408
1632493500000|2021-09-24 14:25:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|8502
1632493800000|2021-09-24 14:30:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|8291
1632494100000|2021-09-24 14:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3904
1632494400000|2021-09-24 14:40:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2379
1632494700000|2021-09-24 14:45:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|12600
1632495000000|2021-09-24 14:50:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|4341
1632495300000|2021-09-24 14:55:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|9351
1632495600000|2021-09-24 15:00:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|5729
1632495900000|2021-09-24 15:05:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|5998
1632496200000|2021-09-24 15:10:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|5265
1632496500000|2021-09-24 15:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2798
1632496800000|2021-09-24 15:20:00|||||||||2591
1632497100000|2021-09-24 15:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|3256
1632497400000|2021-09-24 15:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|2584
1632497700000|2021-09-24 15:35:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|857
1632498000000|2021-09-24 15:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1124
1632498300000|2021-09-24 15:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|3974
1632498600000|2021-09-24 15:50:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5143
1632498900000|2021-09-24 15:55:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1664
1632499200000|2021-09-24 16:00:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3981
1632499500000|2021-09-24 16:05:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|6892
1632499800000|2021-09-24 16:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|6878
1632500100000|2021-09-24 16:15:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|3891
1632500400000|2021-09-24 16:20:00|13218.4|13214.4|13216.8|13212.8|13221.5|13217.5|13216.8|13212.8|5366
1632500700000|2021-09-24 16:25:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|5047
1632501000000|2021-09-24 16:30:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2313
1632501300000|2021-09-24 16:35:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|3446
1632501600000|2021-09-24 16:40:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|6103
1632501900000|2021-09-24 16:45:00|||||||||816
1632502200000|2021-09-24 16:50:00|13209|13205|13209|13205|13209|13205|13209|13205|2907
1632502500000|2021-09-24 16:55:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|977
1632502800000|2021-09-24 17:00:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|4725
1632503100000|2021-09-24 17:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3340
1632503400000|2021-09-24 17:10:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2373
1632503700000|2021-09-24 17:15:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2885
1632504000000|2021-09-24 17:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1714
1632504300000|2021-09-24 17:25:00|||||||||548
1632504600000|2021-09-24 17:30:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1504
1632504900000|2021-09-24 17:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3965
1632505200000|2021-09-24 17:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2018
1632505500000|2021-09-24 17:45:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|2511
1632505800000|2021-09-24 17:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|611
1632506100000|2021-09-24 17:55:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|877
1632506400000|2021-09-24 18:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|3615
1632506700000|2021-09-24 18:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1930
1632507000000|2021-09-24 18:10:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|5410
1632507300000|2021-09-24 18:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1919
1632507600000|2021-09-24 18:20:00|||||||||1019
1632507900000|2021-09-24 18:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1632
1632508200000|2021-09-24 18:30:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2724
1632508500000|2021-09-24 18:35:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1703
1632508800000|2021-09-24 18:40:00|||||||||550
1632509100000|2021-09-24 18:45:00|||||||||4604
1632509400000|2021-09-24 18:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1584
1632509700000|2021-09-24 18:55:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|5026
1632510000000|2021-09-24 19:00:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|6361
1632510300000|2021-09-24 19:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1264
1632510600000|2021-09-24 19:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|6330
1632510900000|2021-09-24 19:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|5218
1632511200000|2021-09-24 19:20:00|||||||||5827
1632511500000|2021-09-24 19:25:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3070
1632511800000|2021-09-24 19:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1693
1632512100000|2021-09-24 19:35:00|||||||||970
1632512400000|2021-09-24 19:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1205
1632512700000|2021-09-24 19:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|291
1632513000000|2021-09-24 19:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|4195
1632513300000|2021-09-24 19:55:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|4422
1632513600000|2021-09-24 20:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|3859
1632513900000|2021-09-24 20:05:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|6235
1632514200000|2021-09-24 20:10:00|||||||||2935
1632514500000|2021-09-24 20:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2930
1632514800000|2021-09-24 20:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2396
1632515100000|2021-09-24 20:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2615
1632515400000|2021-09-24 20:30:00|||||||||485
1632515700000|2021-09-24 20:35:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1282
1632516000000|2021-09-24 20:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1818
1632516300000|2021-09-24 20:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2277
1632516600000|2021-09-24 20:50:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2749
1632516900000|2021-09-24 20:55:00|13211.4|13207.4|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|3120
1632693600000|2021-09-26 22:00:00|13207.5|13203.5|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|2329
1632693900000|2021-09-26 22:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|720
1632694200000|2021-09-26 22:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|761
1632694500000|2021-09-26 22:15:00|||||||||511
1632694800000|2021-09-26 22:20:00|||||||||778
1632695100000|2021-09-26 22:25:00|||||||||94
1632695400000|2021-09-26 22:30:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1268
1632695700000|2021-09-26 22:35:00|||||||||130
1632696000000|2021-09-26 22:40:00|||||||||488
1632696300000|2021-09-26 22:45:00|||||||||646
1632696600000|2021-09-26 22:50:00|||||||||7
1632696900000|2021-09-26 22:55:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1006
1632697200000|2021-09-26 23:00:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1019
1632697500000|2021-09-26 23:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1433
1632697800000|2021-09-26 23:10:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|1735
1632698100000|2021-09-26 23:15:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|577
1632698400000|2021-09-26 23:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|850
1632698700000|2021-09-26 23:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|728
1632699000000|2021-09-26 23:30:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|50
1632699300000|2021-09-26 23:35:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|473
1632699600000|2021-09-26 23:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|647
1632699900000|2021-09-26 23:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|946
1632700200000|2021-09-26 23:50:00|||||||||988
1632700500000|2021-09-26 23:55:00|||||||||109
1632700800000|2021-09-27 00:00:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|2232
1632701100000|2021-09-27 00:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|516
1632701400000|2021-09-27 00:10:00|13202|13198|13204.3|13200.3|13204.3|13200.3|13202|13198|840
1632701700000|2021-09-27 00:15:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13204.3|13200.3|4021
1632702000000|2021-09-27 00:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|2338
1632702300000|2021-09-27 00:25:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1278
1632702600000|2021-09-27 00:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1502
1632702900000|2021-09-27 00:35:00|13209|13205|13209|13205|13209|13205|13209|13205|379
1632703200000|2021-09-27 00:40:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|175
1632703500000|2021-09-27 00:45:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|886
1632703800000|2021-09-27 00:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1606
1632704100000|2021-09-27 00:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|331
1632704400000|2021-09-27 01:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|789
1632704700000|2021-09-27 01:05:00|||||||||1093
1632705000000|2021-09-27 01:10:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|902
1632705300000|2021-09-27 01:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|570
1632705600000|2021-09-27 01:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|750
1632705900000|2021-09-27 01:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1660
1632706200000|2021-09-27 01:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|546
1632706500000|2021-09-27 01:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|986
1632706800000|2021-09-27 01:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1424
1632707100000|2021-09-27 01:45:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1916
1632707400000|2021-09-27 01:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1295
1632707700000|2021-09-27 01:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|586
1632708000000|2021-09-27 02:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1047
1632708300000|2021-09-27 02:05:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|1110
1632708600000|2021-09-27 02:10:00|||||||||330
1632708900000|2021-09-27 02:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|710
1632709200000|2021-09-27 02:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1313
1632709500000|2021-09-27 02:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1175
1632709800000|2021-09-27 02:30:00|||||||||126
1632710100000|2021-09-27 02:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|371
1632710400000|2021-09-27 02:40:00|||||||||82
1632710700000|2021-09-27 02:45:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|340
1632711000000|2021-09-27 02:50:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1322
1632711300000|2021-09-27 02:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|307
1632711600000|2021-09-27 03:00:00|||||||||18
1632711900000|2021-09-27 03:05:00|||||||||810
1632712200000|2021-09-27 03:10:00|||||||||8
1632712500000|2021-09-27 03:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1510
1632712800000|2021-09-27 03:20:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|996
1632713100000|2021-09-27 03:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|169
1632713400000|2021-09-27 03:30:00|||||||||229
1632713700000|2021-09-27 03:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|343
1632714000000|2021-09-27 03:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|675
1632714300000|2021-09-27 03:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|364
1632714600000|2021-09-27 03:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|112
1632714900000|2021-09-27 03:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|377
1632715200000|2021-09-27 04:00:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|200
1632715500000|2021-09-27 04:05:00|||||||||231
1632715800000|2021-09-27 04:10:00|||||||||69
1632716100000|2021-09-27 04:15:00|||||||||38
1632716400000|2021-09-27 04:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|283
1632716700000|2021-09-27 04:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|41
1632717000000|2021-09-27 04:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|366
1632717300000|2021-09-27 04:35:00|||||||||9
1632717600000|2021-09-27 04:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|54
1632717900000|2021-09-27 04:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|170
1632718200000|2021-09-27 04:50:00|||||||||51
1632718500000|2021-09-27 04:55:00|||||||||24
1632718800000|2021-09-27 05:00:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|530
1632719100000|2021-09-27 05:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|517
1632719400000|2021-09-27 05:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|520
1632719700000|2021-09-27 05:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|210
1632720000000|2021-09-27 05:20:00|||||||||189
1632720300000|2021-09-27 05:25:00|||||||||15
1632720600000|2021-09-27 05:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|691
1632720900000|2021-09-27 05:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1171
1632721200000|2021-09-27 05:40:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|660
1632721500000|2021-09-27 05:45:00|||||||||281
1632721800000|2021-09-27 05:50:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|449
1632722100000|2021-09-27 05:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1844
1632722400000|2021-09-27 06:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|3135
1632722700000|2021-09-27 06:05:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3273
1632723000000|2021-09-27 06:10:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|2712
1632723300000|2021-09-27 06:15:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|3424
1632723600000|2021-09-27 06:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|861
1632723900000|2021-09-27 06:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2659
1632724200000|2021-09-27 06:30:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2682
1632724500000|2021-09-27 06:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2316
1632724800000|2021-09-27 06:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1946
1632725100000|2021-09-27 06:45:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1626
1632725400000|2021-09-27 06:50:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1451
1632725700000|2021-09-27 06:55:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|660
1632726000000|2021-09-27 07:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3508
1632726300000|2021-09-27 07:05:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1957
1632726600000|2021-09-27 07:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|1489
1632726900000|2021-09-27 07:15:00|13213.7|13209.7|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|1048
1632727200000|2021-09-27 07:20:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2156
1632727500000|2021-09-27 07:25:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1145
1632727800000|2021-09-27 07:30:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1441
1632728100000|2021-09-27 07:35:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|1067
1632728400000|2021-09-27 07:40:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|561
1632728700000|2021-09-27 07:45:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|719
1632729000000|2021-09-27 07:50:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|4316
1632729300000|2021-09-27 07:55:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|807
1632729600000|2021-09-27 08:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|2207
1632729900000|2021-09-27 08:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2212
1632730200000|2021-09-27 08:10:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|3055
1632730500000|2021-09-27 08:15:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|4248
1632730800000|2021-09-27 08:20:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13193.4|13189.4|13043
1632731100000|2021-09-27 08:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|6917
1632731400000|2021-09-27 08:30:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|2928
1632731700000|2021-09-27 08:35:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|3945
1632732000000|2021-09-27 08:40:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|6267
1632732300000|2021-09-27 08:45:00|13187.2|13183.2|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|4705
1632732600000|2021-09-27 08:50:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2549
1632732900000|2021-09-27 08:55:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1885
1632733200000|2021-09-27 09:00:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1331
1632733500000|2021-09-27 09:05:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3532
1632733800000|2021-09-27 09:10:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|2987
1632734100000|2021-09-27 09:15:00|13187.9|13183.9|13190.3|13186.3|13190.3|13186.3|13187.9|13183.9|1599
1632734400000|2021-09-27 09:20:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|2327
1632734700000|2021-09-27 09:25:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|2899
1632735000000|2021-09-27 09:30:00|13184|13180|13180.9|13176.9|13184|13180|13177.8|13173.8|6499
1632735300000|2021-09-27 09:35:00|13182.5|13178.5|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|6698
1632735600000|2021-09-27 09:40:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|4635
1632735900000|2021-09-27 09:45:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|4395
1632736200000|2021-09-27 09:50:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3366
1632736500000|2021-09-27 09:55:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13174.7|13170.7|8083
1632736800000|2021-09-27 10:00:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|5873
1632737100000|2021-09-27 10:05:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|4305
1632737400000|2021-09-27 10:10:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2764
1632737700000|2021-09-27 10:15:00|13175.4|13171.4|13177.8|13173.8|13177.8|13173.8|13173.1|13169.1|3977
1632738000000|2021-09-27 10:20:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|4352
1632738300000|2021-09-27 10:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2979
1632738600000|2021-09-27 10:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3175
1632738900000|2021-09-27 10:35:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|893
1632739200000|2021-09-27 10:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2780
1632739500000|2021-09-27 10:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1409
1632739800000|2021-09-27 10:50:00|||||||||2179
1632740100000|2021-09-27 10:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|4665
1632740400000|2021-09-27 11:00:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1710
1632740700000|2021-09-27 11:05:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|2486
1632741000000|2021-09-27 11:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1873
1632741300000|2021-09-27 11:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1917
1632741600000|2021-09-27 11:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|744
1632741900000|2021-09-27 11:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|441
1632742200000|2021-09-27 11:30:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|2358
1632742500000|2021-09-27 11:35:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|3087
1632742800000|2021-09-27 11:40:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|1230
1632743100000|2021-09-27 11:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|789
1632743400000|2021-09-27 11:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|6174
1632743700000|2021-09-27 11:55:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1922
1632744000000|2021-09-27 12:00:00|13180.9|13176.9|13179.3|13175.3|13184|13180|13179.3|13175.3|4016
1632744300000|2021-09-27 12:05:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|2905
1632744600000|2021-09-27 12:10:00|13184|13180|13180.9|13176.9|13184|13180|13179.3|13175.3|2121
1632744900000|2021-09-27 12:15:00|13179.3|13175.3|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|5883
1632745200000|2021-09-27 12:20:00|13174.7|13170.7|13170|13166|13177.8|13173.8|13168.4|13164.4|15267
1632745500000|2021-09-27 12:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|13624
1632745800000|2021-09-27 12:30:00|13172.3|13168.3|13166.8|13162.8|13173.1|13169.1|13165.3|13161.3|17889
1632746100000|2021-09-27 12:35:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13163.7|13159.7|20177
1632746400000|2021-09-27 12:40:00|13171.5|13167.5|13177.8|13173.8|13177.8|13173.8|13170|13166|11751
1632746700000|2021-09-27 12:45:00|13178.6|13174.6|13184|13180|13184|13180|13177.8|13173.8|13300
1632747000000|2021-09-27 12:50:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13182.5|13178.5|14898
1632747300000|2021-09-27 12:55:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13180.9|13176.9|7391
1632747600000|2021-09-27 13:00:00|13182.5|13178.5|13176.2|13172.2|13184|13180|13174.7|13170.7|9042
1632747900000|2021-09-27 13:05:00|13177.8|13173.8|13173.1|13169.1|13177.8|13173.8|13173.1|13169.1|6300
1632748200000|2021-09-27 13:10:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13173.1|13169.1|6971
1632748500000|2021-09-27 13:15:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13176.2|13172.2|6712
1632748800000|2021-09-27 13:20:00|13179.3|13175.3|13184|13180|13184|13180|13179.3|13175.3|6837
1632749100000|2021-09-27 13:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3849
1632749400000|2021-09-27 13:30:00|13179.3|13175.3|13177.8|13173.8|13184|13180|13177.8|13173.8|3403
1632749700000|2021-09-27 13:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|4090
1632750000000|2021-09-27 13:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|5211
1632750300000|2021-09-27 13:45:00|13182.5|13178.5|13185.6|13181.6|13187.2|13183.2|13179.3|13175.3|3405
1632750600000|2021-09-27 13:50:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|8204
1632750900000|2021-09-27 13:55:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|6926
1632751200000|2021-09-27 14:00:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|7112
1632751500000|2021-09-27 14:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4393
1632751800000|2021-09-27 14:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3398
1632752100000|2021-09-27 14:15:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3034
1632752400000|2021-09-27 14:20:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|7291
1632752700000|2021-09-27 14:25:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|7889
1632753000000|2021-09-27 14:30:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|6010
1632753300000|2021-09-27 14:35:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13184|13180|2416
1632753600000|2021-09-27 14:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|6505
1632753900000|2021-09-27 14:45:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2963
1632754200000|2021-09-27 14:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|2040
1632754500000|2021-09-27 14:55:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13182.5|13178.5|3717
1632754800000|2021-09-27 15:00:00|13182.5|13178.5|13190.3|13186.3|13191.8|13187.8|13182.5|13178.5|7911
1632755100000|2021-09-27 15:05:00|13188.7|13184.7|13184|13180|13188.7|13184.7|13184|13180|8109
1632755400000|2021-09-27 15:10:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|5059
1632755700000|2021-09-27 15:15:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3343
1632756000000|2021-09-27 15:20:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|3413
1632756300000|2021-09-27 15:25:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2509
1632756600000|2021-09-27 15:30:00|13187.2|13183.2|13180.9|13176.9|13190.3|13186.3|13180.9|13176.9|10652
1632756900000|2021-09-27 15:35:00|13182.5|13178.5|13177.8|13173.8|13182.5|13178.5|13176.2|13172.2|14858
1632757200000|2021-09-27 15:40:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|2467
1632757500000|2021-09-27 15:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3568
1632757800000|2021-09-27 15:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1184
1632758100000|2021-09-27 15:55:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1831
1632758400000|2021-09-27 16:00:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2813
1632758700000|2021-09-27 16:05:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|3655
1632759000000|2021-09-27 16:10:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2715
1632759300000|2021-09-27 16:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1547
1632759600000|2021-09-27 16:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1481
1632759900000|2021-09-27 16:25:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2607
1632760200000|2021-09-27 16:30:00|||||||||3991
1632760500000|2021-09-27 16:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2745
1632760800000|2021-09-27 16:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|3706
1632761100000|2021-09-27 16:45:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|2719
1632761400000|2021-09-27 16:50:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13182.5|13178.5|4928
1632761700000|2021-09-27 16:55:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|4412
1632762000000|2021-09-27 17:00:00|13185.6|13181.6|13187.2|13183.2|13190.3|13186.3|13184|13180|5581
1632762300000|2021-09-27 17:05:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3214
1632762600000|2021-09-27 17:10:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|3140
1632762900000|2021-09-27 17:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2569
1632763200000|2021-09-27 17:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1936
1632763500000|2021-09-27 17:25:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1180
1632763800000|2021-09-27 17:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|395
1632764100000|2021-09-27 17:35:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|1271
1632764400000|2021-09-27 17:40:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1537
1632764700000|2021-09-27 17:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|500
1632765000000|2021-09-27 17:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1202
1632765300000|2021-09-27 17:55:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1629
1632765600000|2021-09-27 18:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1192
1632765900000|2021-09-27 18:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|247
1632766200000|2021-09-27 18:10:00|||||||||204
1632766500000|2021-09-27 18:15:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1793
1632766800000|2021-09-27 18:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1783
1632767100000|2021-09-27 18:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1181
1632767400000|2021-09-27 18:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2277
1632767700000|2021-09-27 18:35:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1570
1632768000000|2021-09-27 18:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1864
1632768300000|2021-09-27 18:45:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|1885
1632768600000|2021-09-27 18:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3580
1632768900000|2021-09-27 18:55:00|13185.6|13181.6|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|7809
1632769200000|2021-09-27 19:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|8370
1632769500000|2021-09-27 19:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3792
1632769800000|2021-09-27 19:10:00|||||||||838
1632770100000|2021-09-27 19:15:00|13184|13180|13184|13180|13184|13180|13184|13180|2496
1632770400000|2021-09-27 19:20:00|||||||||789
1632770700000|2021-09-27 19:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1233
1632771000000|2021-09-27 19:30:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|2273
1632771300000|2021-09-27 19:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3867
1632771600000|2021-09-27 19:40:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2793
1632771900000|2021-09-27 19:45:00|||||||||701
1632772200000|2021-09-27 19:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|5370
1632772500000|2021-09-27 19:55:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|4202
1632772800000|2021-09-27 20:00:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|8586
1632773100000|2021-09-27 20:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1729
1632773400000|2021-09-27 20:10:00|||||||||2280
1632773700000|2021-09-27 20:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2707
1632774000000|2021-09-27 20:20:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|885
1632774300000|2021-09-27 20:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1674
1632774600000|2021-09-27 20:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|898
1632774900000|2021-09-27 20:35:00|||||||||1555
1632775200000|2021-09-27 20:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1226
1632775500000|2021-09-27 20:45:00|||||||||950
1632775800000|2021-09-27 20:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3765
1632776100000|2021-09-27 20:55:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1706
1632780000000|2021-09-27 22:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|642
1632780300000|2021-09-27 22:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|47
1632780600000|2021-09-27 22:10:00|||||||||61
1632780900000|2021-09-27 22:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|90
1632781200000|2021-09-27 22:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|643
1632781500000|2021-09-27 22:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1046
1632781800000|2021-09-27 22:30:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1141
1632782100000|2021-09-27 22:35:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|81
1632782400000|2021-09-27 22:40:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|275
1632782700000|2021-09-27 22:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|749
1632783000000|2021-09-27 22:50:00|||||||||95
1632783300000|2021-09-27 22:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|310
1632783600000|2021-09-27 23:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|481
1632783900000|2021-09-27 23:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|730
1632784200000|2021-09-27 23:10:00|||||||||227
1632784500000|2021-09-27 23:15:00|||||||||70
1632784800000|2021-09-27 23:20:00|||||||||53
1632785100000|2021-09-27 23:25:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|95
1632785400000|2021-09-27 23:30:00|||||||||753
1632785700000|2021-09-27 23:35:00|||||||||32
1632786000000|2021-09-27 23:40:00|||||||||130
1632786300000|2021-09-27 23:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|725
1632786600000|2021-09-27 23:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|162
1632786900000|2021-09-27 23:55:00|||||||||118
1632787200000|2021-09-28 00:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1348
1632787500000|2021-09-28 00:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|492
1632787800000|2021-09-28 00:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|787
1632788100000|2021-09-28 00:15:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|502
1632788400000|2021-09-28 00:20:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2238
1632788700000|2021-09-28 00:25:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|320
1632789000000|2021-09-28 00:30:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|1155
1632789300000|2021-09-28 00:35:00|||||||||310
1632789600000|2021-09-28 00:40:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1569
1632789900000|2021-09-28 00:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|555
1632790200000|2021-09-28 00:50:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1288
1632790500000|2021-09-28 00:55:00|||||||||58
1632790800000|2021-09-28 01:00:00|||||||||407
1632791100000|2021-09-28 01:05:00|13184|13180|13184|13180|13184|13180|13184|13180|1058
1632791400000|2021-09-28 01:10:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|2262
1632791700000|2021-09-28 01:15:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1810
1632792000000|2021-09-28 01:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|734
1632792300000|2021-09-28 01:25:00|||||||||367
1632792600000|2021-09-28 01:30:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|430
1632792900000|2021-09-28 01:35:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|594
1632793200000|2021-09-28 01:40:00|||||||||475
1632793500000|2021-09-28 01:45:00|||||||||33
1632793800000|2021-09-28 01:50:00|||||||||90
1632794100000|2021-09-28 01:55:00|||||||||1144
1632794400000|2021-09-28 02:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|223
1632794700000|2021-09-28 02:05:00|||||||||261
1632795000000|2021-09-28 02:10:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|1492
1632795300000|2021-09-28 02:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1316
1632795600000|2021-09-28 02:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1111
1632795900000|2021-09-28 02:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1048
1632796200000|2021-09-28 02:30:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1969
1632796500000|2021-09-28 02:35:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|839
1632796800000|2021-09-28 02:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|627
1632797100000|2021-09-28 02:45:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1925
1632797400000|2021-09-28 02:50:00|||||||||182
1632797700000|2021-09-28 02:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|3434
1632798000000|2021-09-28 03:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2604
1632798300000|2021-09-28 03:05:00|||||||||229
1632798600000|2021-09-28 03:10:00|||||||||1512
1632798900000|2021-09-28 03:15:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|709
1632799200000|2021-09-28 03:20:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|739
1632799500000|2021-09-28 03:25:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2423
1632799800000|2021-09-28 03:30:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3288
1632800100000|2021-09-28 03:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|3564
1632800400000|2021-09-28 03:40:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|2672
1632800700000|2021-09-28 03:45:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|749
1632801000000|2021-09-28 03:50:00|||||||||145
1632801300000|2021-09-28 03:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1543
1632801600000|2021-09-28 04:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|295
1632801900000|2021-09-28 04:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|603
1632802200000|2021-09-28 04:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|717
1632802500000|2021-09-28 04:15:00|||||||||111
1632802800000|2021-09-28 04:20:00|||||||||367
1632803100000|2021-09-28 04:25:00|||||||||24
1632803400000|2021-09-28 04:30:00|||||||||272
1632803700000|2021-09-28 04:35:00|||||||||209
1632804000000|2021-09-28 04:40:00|||||||||5
1632804300000|2021-09-28 04:45:00|||||||||78
1632804600000|2021-09-28 04:50:00|||||||||1150
1632804900000|2021-09-28 04:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2037
1632805200000|2021-09-28 05:00:00|||||||||138
1632805500000|2021-09-28 05:05:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|983
1632805800000|2021-09-28 05:10:00|||||||||543
1632806100000|2021-09-28 05:15:00|13159|13155|13159|13155|13159|13155|13159|13155|1312
1632806400000|2021-09-28 05:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1314
1632806700000|2021-09-28 05:25:00|13159|13155|13159|13155|13159|13155|13159|13155|615
1632807000000|2021-09-28 05:30:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|428
1632807300000|2021-09-28 05:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1398
1632807600000|2021-09-28 05:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1363
1632807900000|2021-09-28 05:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|870
1632808200000|2021-09-28 05:50:00|13159|13155|13159|13155|13159|13155|13159|13155|539
1632808500000|2021-09-28 05:55:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|9181
1632808800000|2021-09-28 06:00:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|7560
1632809100000|2021-09-28 06:05:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13154.3|13150.3|5738
1632809400000|2021-09-28 06:10:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2827
1632809700000|2021-09-28 06:15:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13148.1|13144.1|6397
1632810000000|2021-09-28 06:20:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|4009
1632810300000|2021-09-28 06:25:00|13148.1|13144.1|13143.4|13139.4|13148.1|13144.1|13143.4|13139.4|8694
1632810600000|2021-09-28 06:30:00|13145|13141|13140.3|13136.3|13146.5|13142.5|13140.3|13136.3|6195
1632810900000|2021-09-28 06:35:00|13141.8|13137.8|13134|13130|13141.8|13137.8|13134|13130|10543
1632811200000|2021-09-28 06:40:00|13135.6|13131.6|13140.3|13136.3|13140.3|13136.3|13134|13130|9265
1632811500000|2021-09-28 06:45:00|13138.7|13134.7|13141.8|13137.8|13145|13141|13138.7|13134.7|9622
1632811800000|2021-09-28 06:50:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|3645
1632812100000|2021-09-28 06:55:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|7320
1632812400000|2021-09-28 07:00:00|13138.7|13134.7|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|7702
1632812700000|2021-09-28 07:05:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|2061
1632813000000|2021-09-28 07:10:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|3839
1632813300000|2021-09-28 07:15:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3528
1632813600000|2021-09-28 07:20:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|6137
1632813900000|2021-09-28 07:25:00|13140.3|13136.3|13141.8|13137.8|13145|13141|13138.7|13134.7|4091
1632814200000|2021-09-28 07:30:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13135.6|13131.6|5333
1632814500000|2021-09-28 07:35:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|6348
1632814800000|2021-09-28 07:40:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|3396
1632815100000|2021-09-28 07:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1708
1632815400000|2021-09-28 07:50:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|2688
1632815700000|2021-09-28 07:55:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1487
1632816000000|2021-09-28 08:00:00|13137.2|13133.2|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|3055
1632816300000|2021-09-28 08:05:00|13138.7|13134.7|13134|13130|13138.7|13134.7|13134|13130|8983
1632816600000|2021-09-28 08:10:00|13132.5|13128.5|13134|13130|13134|13130|13130.9|13126.9|7026
1632816900000|2021-09-28 08:15:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13132.5|13128.5|5600
1632817200000|2021-09-28 08:20:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|5320
1632817500000|2021-09-28 08:25:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3249
1632817800000|2021-09-28 08:30:00|13135.6|13131.6|13140.3|13136.3|13141.8|13137.8|13135.6|13131.6|5304
1632818100000|2021-09-28 08:35:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1941
1632818400000|2021-09-28 08:40:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|2142
1632818700000|2021-09-28 08:45:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|5574
1632819000000|2021-09-28 08:50:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|3542
1632819300000|2021-09-28 08:55:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|5659
1632819600000|2021-09-28 09:00:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|5144
1632819900000|2021-09-28 09:05:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|4404
1632820200000|2021-09-28 09:10:00|13145|13141|13148.1|13144.1|13149.7|13145.7|13145|13141|5343
1632820500000|2021-09-28 09:15:00|13146.5|13142.5|13151.2|13147.2|13152.8|13148.8|13146.5|13142.5|9680
1632820800000|2021-09-28 09:20:00|13149.7|13145.7|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|10776
1632821100000|2021-09-28 09:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|3277
1632821400000|2021-09-28 09:30:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3069
1632821700000|2021-09-28 09:35:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|4465
1632822000000|2021-09-28 09:40:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1656
1632822300000|2021-09-28 09:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1140
1632822600000|2021-09-28 09:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3334
1632822900000|2021-09-28 09:55:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|946
1632823200000|2021-09-28 10:00:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|2047
1632823500000|2021-09-28 10:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1185
1632823800000|2021-09-28 10:10:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|1626
1632824100000|2021-09-28 10:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1601
1632824400000|2021-09-28 10:20:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1724
1632824700000|2021-09-28 10:25:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|3039
1632825000000|2021-09-28 10:30:00|13154.3|13150.3|13148.1|13144.1|13154.3|13150.3|13148.1|13144.1|3641
1632825300000|2021-09-28 10:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|3056
1632825600000|2021-09-28 10:40:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2347
1632825900000|2021-09-28 10:45:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13145|13141|3765
1632826200000|2021-09-28 10:50:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|4545
1632826500000|2021-09-28 10:55:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|2709
1632826800000|2021-09-28 11:00:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|5313
1632827100000|2021-09-28 11:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|2966
1632827400000|2021-09-28 11:10:00|13145|13141|13141.8|13137.8|13146.5|13142.5|13140.3|13136.3|5024
1632827700000|2021-09-28 11:15:00|13140.3|13136.3|13137.2|13133.2|13141.8|13137.8|13135.6|13131.6|7961
1632828000000|2021-09-28 11:20:00|13135.6|13131.6|13143.4|13139.4|13143.4|13139.4|13135.6|13131.6|8640
1632828300000|2021-09-28 11:25:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2836
1632828600000|2021-09-28 11:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|5230
1632828900000|2021-09-28 11:35:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|1902
1632829200000|2021-09-28 11:40:00|13146.5|13142.5|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|7967
1632829500000|2021-09-28 11:45:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|7600
1632829800000|2021-09-28 11:50:00|13149.7|13145.7|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|3765
1632830100000|2021-09-28 11:55:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|2207
1632830400000|2021-09-28 12:00:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|5512
1632830700000|2021-09-28 12:05:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|7810
1632831000000|2021-09-28 12:10:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|6516
1632831300000|2021-09-28 12:15:00|13148.1|13144.1|13145|13141|13149.7|13145.7|13145|13141|5031
1632831600000|2021-09-28 12:20:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|6565
1632831900000|2021-09-28 12:25:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|8757
1632832200000|2021-09-28 12:30:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|4506
1632832500000|2021-09-28 12:35:00|13143.4|13139.4|13140.3|13136.3|13145|13141|13140.3|13136.3|10344
1632832800000|2021-09-28 12:40:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|6572
1632833100000|2021-09-28 12:45:00|13138.7|13134.7|13143.4|13139.4|13143.4|13139.4|13138.7|13134.7|6062
1632833400000|2021-09-28 12:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|9792
1632833700000|2021-09-28 12:55:00|13140.3|13136.3|13143.4|13139.4|13145|13141|13140.3|13136.3|8850
1632834000000|2021-09-28 13:00:00|13145|13141|13145|13141|13148.1|13144.1|13145|13141|8468
1632834300000|2021-09-28 13:05:00|13146.5|13142.5|13149.7|13145.7|13152.8|13148.8|13145|13141|9830
1632834600000|2021-09-28 13:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|4056
1632834900000|2021-09-28 13:15:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|5762
1632835200000|2021-09-28 13:20:00|13148.1|13144.1|13145|13141|13149.7|13145.7|13141.8|13137.8|5674
1632835500000|2021-09-28 13:25:00|13143.4|13139.4|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|6741
1632835800000|2021-09-28 13:30:00|13145|13141|13145|13141|13148.1|13144.1|13143.4|13139.4|6664
1632836100000|2021-09-28 13:35:00|13143.4|13139.4|13138.7|13134.7|13145|13141|13138.7|13134.7|9830
1632836400000|2021-09-28 13:40:00|13137.2|13133.2|13130.9|13126.9|13138.7|13134.7|13130.9|13126.9|20991
1632836700000|2021-09-28 13:45:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|13839
1632837000000|2021-09-28 13:50:00|13129.3|13125.3|13134|13130|13134|13130|13124.7|13120.7|19404
1632837300000|2021-09-28 13:55:00|13132.5|13128.5|13137.2|13133.2|13138.7|13134.7|13132.5|13128.5|6339
1632837600000|2021-09-28 14:00:00|13135.6|13131.6|13145|13141|13145|13141|13135.6|13131.6|15690
1632837900000|2021-09-28 14:05:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13138.7|13134.7|10444
1632838200000|2021-09-28 14:10:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13137.2|13133.2|9141
1632838500000|2021-09-28 14:15:00|13140.3|13136.3|13146.5|13142.5|13148.1|13144.1|13137.2|13133.2|19529
1632838800000|2021-09-28 14:20:00|13145|13141|13151.2|13147.2|13152.8|13148.8|13145|13141|18432
1632839100000|2021-09-28 14:25:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13148.1|13144.1|9081
1632839400000|2021-09-28 14:30:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|13205
1632839700000|2021-09-28 14:35:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13151.2|13147.2|8354
1632840000000|2021-09-28 14:40:00|13151.2|13147.2|13146.5|13142.5|13151.2|13147.2|13145|13141|8081
1632840300000|2021-09-28 14:45:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|4297
1632840600000|2021-09-28 14:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|6340
1632840900000|2021-09-28 14:55:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2919
1632841200000|2021-09-28 15:00:00|13148.1|13144.1|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|3512
1632841500000|2021-09-28 15:05:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152|13148|4728
1632841800000|2021-09-28 15:10:00|13155.9|13151.9|13157.5|13153.5|13160.6|13156.6|13154.3|13150.3|13845
1632842100000|2021-09-28 15:15:00|13159|13155|13152.8|13148.8|13159|13155|13152.8|13148.8|6566
1632842400000|2021-09-28 15:20:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|4049
1632842700000|2021-09-28 15:25:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|8867
1632843000000|2021-09-28 15:30:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13160.6|13156.6|9181
1632843300000|2021-09-28 15:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|8251
1632843600000|2021-09-28 15:40:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13159|13155|4056
1632843900000|2021-09-28 15:45:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|3987
1632844200000|2021-09-28 15:50:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|5409
1632844500000|2021-09-28 15:55:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13154.3|13150.3|6720
1632844800000|2021-09-28 16:00:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|7584
1632845100000|2021-09-28 16:05:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|2894
1632845400000|2021-09-28 16:10:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|1149
1632845700000|2021-09-28 16:15:00|13159|13155|13159|13155|13159|13155|13159|13155|868
1632846000000|2021-09-28 16:20:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5801
1632846300000|2021-09-28 16:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1704
1632846600000|2021-09-28 16:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1039
1632846900000|2021-09-28 16:35:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|3854
1632847200000|2021-09-28 16:40:00|13163.7|13159.7|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|7521
1632847500000|2021-09-28 16:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|6516
1632847800000|2021-09-28 16:50:00|13165.3|13161.3|13162.2|13158.2|13166.8|13162.8|13160.6|13156.6|9811
1632848100000|2021-09-28 16:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|7520
1632848400000|2021-09-28 17:00:00|13162.2|13158.2|13154.3|13150.3|13162.9|13158.9|13154.3|13150.3|16017
1632848700000|2021-09-28 17:05:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|4421
1632849000000|2021-09-28 17:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3213
1632849300000|2021-09-28 17:15:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|8901
1632849600000|2021-09-28 17:20:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|4205
1632849900000|2021-09-28 17:25:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1126
1632850200000|2021-09-28 17:30:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.9|13151.9|5533
1632850500000|2021-09-28 17:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1365
1632850800000|2021-09-28 17:40:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|1399
1632851100000|2021-09-28 17:45:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1574
1632851400000|2021-09-28 17:50:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|2668
1632851700000|2021-09-28 17:55:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1531
1632852000000|2021-09-28 18:00:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|1321
1632852300000|2021-09-28 18:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|3095
1632852600000|2021-09-28 18:10:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2982
1632852900000|2021-09-28 18:15:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3056
1632853200000|2021-09-28 18:20:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|2369
1632853500000|2021-09-28 18:25:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|1379
1632853800000|2021-09-28 18:30:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|2466
1632854100000|2021-09-28 18:35:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|6491
1632854400000|2021-09-28 18:40:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|7785
1632854700000|2021-09-28 18:45:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|3581
1632855000000|2021-09-28 18:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2128
1632855300000|2021-09-28 18:55:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|6034
1632855600000|2021-09-28 19:00:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|5410
1632855900000|2021-09-28 19:05:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|4545
1632856200000|2021-09-28 19:10:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|3277
1632856500000|2021-09-28 19:15:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|2460
1632856800000|2021-09-28 19:20:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2267
1632857100000|2021-09-28 19:25:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1145
1632857400000|2021-09-28 19:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2831
1632857700000|2021-09-28 19:35:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1586
1632858000000|2021-09-28 19:40:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|1471
1632858300000|2021-09-28 19:45:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2166
1632858600000|2021-09-28 19:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|5901
1632858900000|2021-09-28 19:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|8143
1632859200000|2021-09-28 20:00:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|3511
1632859500000|2021-09-28 20:05:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|3154
1632859800000|2021-09-28 20:10:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1006
1632860100000|2021-09-28 20:15:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1099
1632860400000|2021-09-28 20:20:00|13143.4|13139.4|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|4180
1632860700000|2021-09-28 20:25:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|985
1632861000000|2021-09-28 20:30:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|1531
1632861300000|2021-09-28 20:35:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|3195
1632861600000|2021-09-28 20:40:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|3322
1632861900000|2021-09-28 20:45:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1188
1632862200000|2021-09-28 20:50:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2922
1632862500000|2021-09-28 20:55:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2758
1632866400000|2021-09-28 22:00:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13143.4|13139.4|1367
1632866700000|2021-09-28 22:05:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|511
1632867000000|2021-09-28 22:10:00|||||||||28
1632867300000|2021-09-28 22:15:00|13145|13141|13145|13141|13145|13141|13145|13141|143
1632867600000|2021-09-28 22:20:00|||||||||32
1632867900000|2021-09-28 22:25:00|||||||||520
1632868200000|2021-09-28 22:30:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|989
1632868500000|2021-09-28 22:35:00|13145|13141|13145|13141|13145|13141|13145|13141|187
1632868800000|2021-09-28 22:40:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|108
1632869100000|2021-09-28 22:45:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1192
1632869400000|2021-09-28 22:50:00|||||||||59
1632869700000|2021-09-28 22:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1104
1632870000000|2021-09-28 23:00:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|522
1632870300000|2021-09-28 23:05:00|||||||||221
1632870600000|2021-09-28 23:10:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|254
1632870900000|2021-09-28 23:15:00|||||||||148
1632871200000|2021-09-28 23:20:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|495
1632871500000|2021-09-28 23:25:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|304
1632871800000|2021-09-28 23:30:00|||||||||258
1632872100000|2021-09-28 23:35:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|982
1632872400000|2021-09-28 23:40:00|||||||||283
1632872700000|2021-09-28 23:45:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|793
1632873000000|2021-09-28 23:50:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|449
1632873300000|2021-09-28 23:55:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|268
1632873600000|2021-09-29 00:00:00|13141.1|13137.1|13138.7|13134.7|13143.4|13139.4|13138.7|13134.7|1712
1632873900000|2021-09-29 00:05:00|13140.3|13136.3|13135.6|13131.6|13140.3|13136.3|13134|13130|2590
1632874200000|2021-09-29 00:10:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1429
1632874500000|2021-09-29 00:15:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|644
1632874800000|2021-09-29 00:20:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1673
1632875100000|2021-09-29 00:25:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|1104
1632875400000|2021-09-29 00:30:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|1273
1632875700000|2021-09-29 00:35:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1168
1632876000000|2021-09-29 00:40:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|921
1632876300000|2021-09-29 00:45:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|452
1632876600000|2021-09-29 00:50:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|1942
1632876900000|2021-09-29 00:55:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|2875
1632877200000|2021-09-29 01:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3156
1632877500000|2021-09-29 01:05:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1524
1632877800000|2021-09-29 01:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|900
1632878100000|2021-09-29 01:15:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|780
1632878400000|2021-09-29 01:20:00|13136.4|13132.4|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|799
1632878700000|2021-09-29 01:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|408
1632879000000|2021-09-29 01:30:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1469
1632879300000|2021-09-29 01:35:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|3974
1632879600000|2021-09-29 01:40:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|2282
1632879900000|2021-09-29 01:45:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|2535
1632880200000|2021-09-29 01:50:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1317
1632880500000|2021-09-29 01:55:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2623
1632880800000|2021-09-29 02:00:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|781
1632881100000|2021-09-29 02:05:00|||||||||178
1632881400000|2021-09-29 02:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1762
1632881700000|2021-09-29 02:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|611
1632882000000|2021-09-29 02:20:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|2307
1632882300000|2021-09-29 02:25:00|||||||||262
1632882600000|2021-09-29 02:30:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2288
1632882900000|2021-09-29 02:35:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|2361
1632883200000|2021-09-29 02:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|1911
1632883500000|2021-09-29 02:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|3060
1632883800000|2021-09-29 02:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|1632
1632884100000|2021-09-29 02:55:00|||||||||917
1632884400000|2021-09-29 03:00:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|1445
1632884700000|2021-09-29 03:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1751
1632885000000|2021-09-29 03:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1487
1632885300000|2021-09-29 03:15:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13153.6|13149.6|1421
1632885600000|2021-09-29 03:20:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|488
1632885900000|2021-09-29 03:25:00|||||||||689
1632886200000|2021-09-29 03:30:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|1705
1632886500000|2021-09-29 03:35:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|1964
1632886800000|2021-09-29 03:40:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|950
1632887100000|2021-09-29 03:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|362
1632887400000|2021-09-29 03:50:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|897
1632887700000|2021-09-29 03:55:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|343
1632888000000|2021-09-29 04:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|449
1632888300000|2021-09-29 04:05:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1551
1632888600000|2021-09-29 04:10:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|853
1632888900000|2021-09-29 04:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|491
1632889200000|2021-09-29 04:20:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3443
1632889500000|2021-09-29 04:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|519
1632889800000|2021-09-29 04:30:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|793
1632890100000|2021-09-29 04:35:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|249
1632890400000|2021-09-29 04:40:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1502
1632890700000|2021-09-29 04:45:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|315
1632891000000|2021-09-29 04:50:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|525
1632891300000|2021-09-29 04:55:00|||||||||12
1632891600000|2021-09-29 05:00:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|740
1632891900000|2021-09-29 05:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1829
1632892200000|2021-09-29 05:10:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1284
1632892500000|2021-09-29 05:15:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|650
1632892800000|2021-09-29 05:20:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|631
1632893100000|2021-09-29 05:25:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1471
1632893400000|2021-09-29 05:30:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1583
1632893700000|2021-09-29 05:35:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|755
1632894000000|2021-09-29 05:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|162
1632894300000|2021-09-29 05:45:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|680
1632894600000|2021-09-29 05:50:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|565
1632894900000|2021-09-29 05:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|1424
1632895200000|2021-09-29 06:00:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|4024
1632895500000|2021-09-29 06:05:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2675
1632895800000|2021-09-29 06:10:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1615
1632896100000|2021-09-29 06:15:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1982
1632896400000|2021-09-29 06:20:00|13157.5|13153.5|13152.8|13148.8|13157.5|13153.5|13152.8|13148.8|3203
1632896700000|2021-09-29 06:25:00|13151.2|13147.2|13159|13155|13159|13155|13151.2|13147.2|3202
1632897000000|2021-09-29 06:30:00|||||||||3251
1632897300000|2021-09-29 06:35:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|4688
1632897600000|2021-09-29 06:40:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2064
1632897900000|2021-09-29 06:45:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2429
1632898200000|2021-09-29 06:50:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|2955
1632898500000|2021-09-29 06:55:00|13163.7|13159.7|13170|13166|13170|13166|13163.7|13159.7|1588
1632898800000|2021-09-29 07:00:00|13168.4|13164.4|13174.7|13170.7|13176.2|13172.2|13165.3|13161.3|14373
1632899100000|2021-09-29 07:05:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13170|13166|5312
1632899400000|2021-09-29 07:10:00|13176.2|13172.2|13170|13166|13176.2|13172.2|13170|13166|5166
1632899700000|2021-09-29 07:15:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|3081
1632900000000|2021-09-29 07:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|2577
1632900300000|2021-09-29 07:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1277
1632900600000|2021-09-29 07:30:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|4173
1632900900000|2021-09-29 07:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2248
1632901200000|2021-09-29 07:40:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|2830
1632901500000|2021-09-29 07:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2978
1632901800000|2021-09-29 07:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|4520
1632902100000|2021-09-29 07:55:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1017
1632902400000|2021-09-29 08:00:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|1925
1632902700000|2021-09-29 08:05:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|2050
1632903000000|2021-09-29 08:10:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|3800
1632903300000|2021-09-29 08:15:00|13166.8|13162.8|13174.7|13170.7|13174.7|13170.7|13166.8|13162.8|2998
1632903600000|2021-09-29 08:20:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|7760
1632903900000|2021-09-29 08:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|6160
1632904200000|2021-09-29 08:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|4353
1632904500000|2021-09-29 08:35:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3073
1632904800000|2021-09-29 08:40:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1405
1632905100000|2021-09-29 08:45:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|504
1632905400000|2021-09-29 08:50:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|772
1632905700000|2021-09-29 08:55:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|387
1632906000000|2021-09-29 09:00:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|1694
1632906300000|2021-09-29 09:05:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1446
1632906600000|2021-09-29 09:10:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2684
1632906900000|2021-09-29 09:15:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|5629
1632907200000|2021-09-29 09:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3898
1632907500000|2021-09-29 09:25:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|5657
1632907800000|2021-09-29 09:30:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|4198
1632908100000|2021-09-29 09:35:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3367
1632908400000|2021-09-29 09:40:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13173.1|13169.1|1991
1632908700000|2021-09-29 09:45:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2508
1632909000000|2021-09-29 09:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2172
1632909300000|2021-09-29 09:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5580
1632909600000|2021-09-29 10:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3879
1632909900000|2021-09-29 10:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|3084
1632910200000|2021-09-29 10:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2420
1632910500000|2021-09-29 10:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|2257
1632910800000|2021-09-29 10:20:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1382
1632911100000|2021-09-29 10:25:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|1031
1632911400000|2021-09-29 10:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|980
1632911700000|2021-09-29 10:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2732
1632912000000|2021-09-29 10:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|860
1632912300000|2021-09-29 10:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2061
1632912600000|2021-09-29 10:50:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1601
1632912900000|2021-09-29 10:55:00|||||||||592
1632913200000|2021-09-29 11:00:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2357
1632913500000|2021-09-29 11:05:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2221
1632913800000|2021-09-29 11:10:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2669
1632914100000|2021-09-29 11:15:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|6322
1632914400000|2021-09-29 11:20:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|3688
1632914700000|2021-09-29 11:25:00|13170|13166|13170|13166|13170|13166|13170|13166|659
1632915000000|2021-09-29 11:30:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3510
1632915300000|2021-09-29 11:35:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13170|13166|2993
1632915600000|2021-09-29 11:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1112
1632915900000|2021-09-29 11:45:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3343
1632916200000|2021-09-29 11:50:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|2974
1632916500000|2021-09-29 11:55:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1525
1632916800000|2021-09-29 12:00:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1936
1632917100000|2021-09-29 12:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3949
1632917400000|2021-09-29 12:10:00|13170|13166|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|1940
1632917700000|2021-09-29 12:15:00|13170|13166|13166.1|13162.1|13170|13166|13166.1|13162.1|4116
1632918000000|2021-09-29 12:20:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13159|13155|11339
1632918300000|2021-09-29 12:25:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|7717
1632918600000|2021-09-29 12:30:00|13160.6|13156.6|13165.3|13161.3|13165.3|13161.3|13160.6|13156.6|6750
1632918900000|2021-09-29 12:35:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|4386
1632919200000|2021-09-29 12:40:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|3050
1632919500000|2021-09-29 12:45:00|13160.6|13156.6|13168.4|13164.4|13168.4|13164.4|13160.6|13156.6|5018
1632919800000|2021-09-29 12:50:00|13167.6|13163.6|13163.7|13159.7|13167.6|13163.6|13163.7|13159.7|7451
1632920100000|2021-09-29 12:55:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1484
1632920400000|2021-09-29 13:00:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13157.5|13153.5|9160
1632920700000|2021-09-29 13:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3253
1632921000000|2021-09-29 13:10:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|5538
1632921300000|2021-09-29 13:15:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2043
1632921600000|2021-09-29 13:20:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|2380
1632921900000|2021-09-29 13:25:00|13166.1|13162.1|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|3244
1632922200000|2021-09-29 13:30:00|13163.7|13159.7|13168.4|13164.4|13168.4|13164.4|13162.2|13158.2|6806
1632922500000|2021-09-29 13:35:00|13170|13166|13176.2|13172.2|13176.2|13172.2|13170|13166|13833
1632922800000|2021-09-29 13:40:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|11244
1632923100000|2021-09-29 13:45:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|4080
1632923400000|2021-09-29 13:50:00|13177.8|13173.8|13170|13166|13177.8|13173.8|13170|13166|14019
1632923700000|2021-09-29 13:55:00|13168.4|13164.4|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|8336
1632924000000|2021-09-29 14:00:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|9190
1632924300000|2021-09-29 14:05:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|5752
1632924600000|2021-09-29 14:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|2233
1632924900000|2021-09-29 14:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|7086
1632925200000|2021-09-29 14:20:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|7209
1632925500000|2021-09-29 14:25:00|13171.5|13167.5|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|8345
1632925800000|2021-09-29 14:30:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|13689
1632926100000|2021-09-29 14:35:00|13170|13166|13170|13166|13171.5|13167.5|13166.8|13162.8|7031
1632926400000|2021-09-29 14:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2529
1632926700000|2021-09-29 14:45:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|5526
1632927000000|2021-09-29 14:50:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|14051
1632927300000|2021-09-29 14:55:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|12888
1632927600000|2021-09-29 15:00:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2944
1632927900000|2021-09-29 15:05:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|2669
1632928200000|2021-09-29 15:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|6544
1632928500000|2021-09-29 15:15:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|2594
1632928800000|2021-09-29 15:20:00|13160.6|13156.6|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|6157
1632929100000|2021-09-29 15:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3347
1632929400000|2021-09-29 15:30:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|3326
1632929700000|2021-09-29 15:35:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1713
1632930000000|2021-09-29 15:40:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|4660
1632930300000|2021-09-29 15:45:00|13161.4|13157.4|13163.7|13159.7|13163.7|13159.7|13161.4|13157.4|6802
1632930600000|2021-09-29 15:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1325
1632930900000|2021-09-29 15:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|909
1632931200000|2021-09-29 16:00:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|312
1632931500000|2021-09-29 16:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1465
1632931800000|2021-09-29 16:10:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|1076
1632932100000|2021-09-29 16:15:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|447
1632932400000|2021-09-29 16:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|967
1632932700000|2021-09-29 16:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|2570
1632933000000|2021-09-29 16:30:00|||||||||112
1632933300000|2021-09-29 16:35:00|13159|13155|13159|13155|13159|13155|13159|13155|2669
1632933600000|2021-09-29 16:40:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|2695
1632933900000|2021-09-29 16:45:00|||||||||2920
1632934200000|2021-09-29 16:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2218
1632934500000|2021-09-29 16:55:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2513
1632934800000|2021-09-29 17:00:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3735
1632935100000|2021-09-29 17:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2242
1632935400000|2021-09-29 17:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2591
1632935700000|2021-09-29 17:15:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|10244
1632936000000|2021-09-29 17:20:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|6866
1632936300000|2021-09-29 17:25:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13140.3|13136.3|3822
1632936600000|2021-09-29 17:30:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|7561
1632936900000|2021-09-29 17:35:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|2396
1632937200000|2021-09-29 17:40:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|14004
1632937500000|2021-09-29 17:45:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|5597
1632937800000|2021-09-29 17:50:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|2030
1632938100000|2021-09-29 17:55:00|||||||||1225
1632938400000|2021-09-29 18:00:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2852
1632938700000|2021-09-29 18:05:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|1734
1632939000000|2021-09-29 18:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|5478
1632939300000|2021-09-29 18:15:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|6368
1632939600000|2021-09-29 18:20:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|3864
1632939900000|2021-09-29 18:25:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|3177
1632940200000|2021-09-29 18:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2607
1632940500000|2021-09-29 18:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|886
1632940800000|2021-09-29 18:40:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1413
1632941100000|2021-09-29 18:45:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|5080
1632941400000|2021-09-29 18:50:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|5882
1632941700000|2021-09-29 18:55:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|8183
1632942000000|2021-09-29 19:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1533
1632942300000|2021-09-29 19:05:00|||||||||1056
1632942600000|2021-09-29 19:10:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1477
1632942900000|2021-09-29 19:15:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1768
1632943200000|2021-09-29 19:20:00|||||||||199
1632943500000|2021-09-29 19:25:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|592
1632943800000|2021-09-29 19:30:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1988
1632944100000|2021-09-29 19:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|978
1632944400000|2021-09-29 19:40:00|||||||||726
1632944700000|2021-09-29 19:45:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|8675
1632945000000|2021-09-29 19:50:00|13152.8|13148.8|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|14245
1632945300000|2021-09-29 19:55:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|8867
1632945600000|2021-09-29 20:00:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|6627
1632945900000|2021-09-29 20:05:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|895
1632946200000|2021-09-29 20:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|2045
1632946500000|2021-09-29 20:15:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1620
1632946800000|2021-09-29 20:20:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|784
1632947100000|2021-09-29 20:25:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|2101
1632947400000|2021-09-29 20:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1337
1632947700000|2021-09-29 20:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2267
1632948000000|2021-09-29 20:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|3915
1632948300000|2021-09-29 20:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|2448
1632948600000|2021-09-29 20:50:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1582
1632948900000|2021-09-29 20:55:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|4272
1632952800000|2021-09-29 22:00:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|660
1632953100000|2021-09-29 22:05:00|||||||||79
1632953400000|2021-09-29 22:10:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|644
1632953700000|2021-09-29 22:15:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|358
1632954000000|2021-09-29 22:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|566
1632954300000|2021-09-29 22:25:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|188
1632954600000|2021-09-29 22:30:00|||||||||12
1632954900000|2021-09-29 22:35:00|||||||||168
1632955200000|2021-09-29 22:40:00|||||||||141
1632955500000|2021-09-29 22:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|828
1632955800000|2021-09-29 22:50:00|||||||||128
1632956100000|2021-09-29 22:55:00|||||||||111
1632956400000|2021-09-29 23:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|311
1632956700000|2021-09-29 23:05:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1146
1632957000000|2021-09-29 23:10:00|||||||||204
1632957300000|2021-09-29 23:15:00|13170|13166|13170|13166|13170|13166|13170|13166|378
1632957600000|2021-09-29 23:20:00|||||||||311
1632957900000|2021-09-29 23:25:00|||||||||310
1632958200000|2021-09-29 23:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|406
1632958500000|2021-09-29 23:35:00|13170|13166|13170|13166|13170|13166|13170|13166|687
1632958800000|2021-09-29 23:40:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|524
1632959100000|2021-09-29 23:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1818
1632959400000|2021-09-29 23:50:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|768
1632959700000|2021-09-29 23:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|231
1632960000000|2021-09-30 00:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|447
1632960300000|2021-09-30 00:05:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|872
1632960600000|2021-09-30 00:10:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|572
1632960900000|2021-09-30 00:15:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|563
1632961200000|2021-09-30 00:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|442
1632961500000|2021-09-30 00:25:00|||||||||188
1632961800000|2021-09-30 00:30:00|||||||||647
1632962100000|2021-09-30 00:35:00|||||||||407
1632962400000|2021-09-30 00:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|737
1632962700000|2021-09-30 00:45:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|959
1632963000000|2021-09-30 00:50:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|1901
1632963300000|2021-09-30 00:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|736
1632963600000|2021-09-30 01:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|4635
1632963900000|2021-09-30 01:05:00|13170.8|13166.8|13170|13166|13171.5|13167.5|13170|13166|992
1632964200000|2021-09-30 01:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|558
1632964500000|2021-09-30 01:15:00|||||||||67
1632964800000|2021-09-30 01:20:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1143
1632965100000|2021-09-30 01:25:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1736
1632965400000|2021-09-30 01:30:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1566
1632965700000|2021-09-30 01:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|542
1632966000000|2021-09-30 01:40:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|647
1632966300000|2021-09-30 01:45:00|||||||||29
1632966600000|2021-09-30 01:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|643
1632966900000|2021-09-30 01:55:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1047
1632967200000|2021-09-30 02:00:00|||||||||126
1632967500000|2021-09-30 02:05:00|||||||||420
1632967800000|2021-09-30 02:10:00|||||||||158
1632968100000|2021-09-30 02:15:00|||||||||34
1632968400000|2021-09-30 02:20:00|||||||||75
1632968700000|2021-09-30 02:25:00|||||||||22
1632969000000|2021-09-30 02:30:00|||||||||125
1632969300000|2021-09-30 02:35:00|||||||||58
1632969600000|2021-09-30 02:40:00|13170|13166|13170|13166|13170|13166|13170|13166|792
1632969900000|2021-09-30 02:45:00|||||||||344
1632970200000|2021-09-30 02:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|135
1632970500000|2021-09-30 02:55:00|13170|13166|13170|13166|13170|13166|13170|13166|411
1632970800000|2021-09-30 03:00:00|||||||||10
1632971100000|2021-09-30 03:05:00|||||||||7
1632971400000|2021-09-30 03:10:00|||||||||3
1632971700000|2021-09-30 03:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|433
1632972000000|2021-09-30 03:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|401
1632972300000|2021-09-30 03:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|130
1632972600000|2021-09-30 03:30:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|112
1632972900000|2021-09-30 03:35:00|||||||||42
1632973200000|2021-09-30 03:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|531
1632973500000|2021-09-30 03:45:00|13170|13166|13170|13166|13170|13166|13170|13166|198
1632973800000|2021-09-30 03:50:00|||||||||25
1632974100000|2021-09-30 03:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|847
1632974400000|2021-09-30 04:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|237
1632974700000|2021-09-30 04:05:00|||||||||522
1632975000000|2021-09-30 04:10:00|||||||||167
1632975300000|2021-09-30 04:15:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|517
1632975600000|2021-09-30 04:20:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|801
1632975900000|2021-09-30 04:25:00|||||||||68
1632976200000|2021-09-30 04:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1227
1632976500000|2021-09-30 04:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|179
1632976800000|2021-09-30 04:40:00|||||||||191
1632977100000|2021-09-30 04:45:00|||||||||33
1632977400000|2021-09-30 04:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|2422
1632977700000|2021-09-30 04:55:00|||||||||257
1632978000000|2021-09-30 05:00:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|475
1632978300000|2021-09-30 05:05:00|||||||||31
1632978600000|2021-09-30 05:10:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|230
1632978900000|2021-09-30 05:15:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1291
1632979200000|2021-09-30 05:20:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|216
1632979500000|2021-09-30 05:25:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|641
1632979800000|2021-09-30 05:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1064
1632980100000|2021-09-30 05:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|582
1632980400000|2021-09-30 05:40:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1064
1632980700000|2021-09-30 05:45:00|||||||||26
1632981000000|2021-09-30 05:50:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2598
1632981300000|2021-09-30 05:55:00|||||||||455
1632981600000|2021-09-30 06:00:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13160.6|13156.6|3971
1632981900000|2021-09-30 06:05:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13157.5|13153.5|3200
1632982200000|2021-09-30 06:10:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|1995
1632982500000|2021-09-30 06:15:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|2685
1632982800000|2021-09-30 06:20:00|13155.9|13151.9|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|2346
1632983100000|2021-09-30 06:25:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.9|13151.9|1923
1632983400000|2021-09-30 06:30:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|5797
1632983700000|2021-09-30 06:35:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|3934
1632984000000|2021-09-30 06:40:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|4256
1632984300000|2021-09-30 06:45:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|8543
1632984600000|2021-09-30 06:50:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|2513
1632984900000|2021-09-30 06:55:00|13152.8|13148.8|13148.1|13144.1|13152.8|13148.8|13148.1|13144.1|6345
1632985200000|2021-09-30 07:00:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|6918
1632985500000|2021-09-30 07:05:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|4263
1632985800000|2021-09-30 07:10:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1665
1632986100000|2021-09-30 07:15:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|3861
1632986400000|2021-09-30 07:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2291
1632986700000|2021-09-30 07:25:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|3721
1632987000000|2021-09-30 07:30:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1861
1632987300000|2021-09-30 07:35:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|2425
1632987600000|2021-09-30 07:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1084
1632987900000|2021-09-30 07:45:00|13157.5|13153.5|13152.8|13148.8|13157.5|13153.5|13152.8|13148.8|1117
1632988200000|2021-09-30 07:50:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|5609
1632988500000|2021-09-30 07:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|4050
1632988800000|2021-09-30 08:00:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|3637
1632989100000|2021-09-30 08:05:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|784
1632989400000|2021-09-30 08:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1628
1632989700000|2021-09-30 08:15:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1420
1632990000000|2021-09-30 08:20:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1576
1632990300000|2021-09-30 08:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|508
1632990600000|2021-09-30 08:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1116
1632990900000|2021-09-30 08:35:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|700
1632991200000|2021-09-30 08:40:00|||||||||663
1632991500000|2021-09-30 08:45:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3367
1632991800000|2021-09-30 08:50:00|||||||||244
1632992100000|2021-09-30 08:55:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|1238
1632992400000|2021-09-30 09:00:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1156
1632992700000|2021-09-30 09:05:00|||||||||310
1632993000000|2021-09-30 09:10:00|||||||||496
1632993300000|2021-09-30 09:15:00|||||||||319
1632993600000|2021-09-30 09:20:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|534
1632993900000|2021-09-30 09:25:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|925
1632994200000|2021-09-30 09:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|3417
1632994500000|2021-09-30 09:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1754
1632994800000|2021-09-30 09:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1693
1632995100000|2021-09-30 09:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|647
1632995400000|2021-09-30 09:50:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1409
1632995700000|2021-09-30 09:55:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1234
1632996000000|2021-09-30 10:00:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1540
1632996300000|2021-09-30 10:05:00|||||||||462
1632996600000|2021-09-30 10:10:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|604
1632996900000|2021-09-30 10:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|731
1632997200000|2021-09-30 10:20:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1153
1632997500000|2021-09-30 10:25:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|874
1632997800000|2021-09-30 10:30:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1239
1632998100000|2021-09-30 10:35:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|2101
1632998400000|2021-09-30 10:40:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|2764
1632998700000|2021-09-30 10:45:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|2122
1632999000000|2021-09-30 10:50:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2175
1632999300000|2021-09-30 10:55:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|1040
1632999600000|2021-09-30 11:00:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|1647
1632999900000|2021-09-30 11:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|433
1633000200000|2021-09-30 11:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1284
1633000500000|2021-09-30 11:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1920
1633000800000|2021-09-30 11:20:00|||||||||915
1633001100000|2021-09-30 11:25:00|||||||||195
1633001400000|2021-09-30 11:30:00|||||||||1498
1633001700000|2021-09-30 11:35:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|740
1633002000000|2021-09-30 11:40:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|717
1633002300000|2021-09-30 11:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1229
1633002600000|2021-09-30 11:50:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|1717
1633002900000|2021-09-30 11:55:00|13159|13155|13159|13155|13159|13155|13159|13155|734
1633003200000|2021-09-30 12:00:00|13160.6|13156.6|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|5893
1633003500000|2021-09-30 12:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1822
1633003800000|2021-09-30 12:10:00|13155.9|13151.9|13152.8|13148.8|13157.5|13153.5|13151.2|13147.2|3363
1633004100000|2021-09-30 12:15:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|6108
1633004400000|2021-09-30 12:20:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|9106
1633004700000|2021-09-30 12:25:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13146.5|13142.5|7324
1633005000000|2021-09-30 12:30:00|13149.7|13145.7|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|8836
1633005300000|2021-09-30 12:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|6848
1633005600000|2021-09-30 12:40:00|13149.7|13145.7|13152.8|13148.8|13154.3|13150.3|13149.7|13145.7|6025
1633005900000|2021-09-30 12:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3045
1633006200000|2021-09-30 12:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|6266
1633006500000|2021-09-30 12:55:00|13149.7|13145.7|13148.1|13144.1|13151.2|13147.2|13146.5|13142.5|4163
1633006800000|2021-09-30 13:00:00|13146.5|13142.5|13141.8|13137.8|13148.1|13144.1|13141.8|13137.8|7673
1633007100000|2021-09-30 13:05:00|13140.3|13136.3|13137.2|13133.2|13141.8|13137.8|13137.2|13133.2|11863
1633007400000|2021-09-30 13:10:00|13138.7|13134.7|13145|13141|13145|13141|13137.2|13133.2|8110
1633007700000|2021-09-30 13:15:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|6801
1633008000000|2021-09-30 13:20:00|13145|13141|13152.8|13148.8|13152.8|13148.8|13145|13141|3626
1633008300000|2021-09-30 13:25:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|3707
1633008600000|2021-09-30 13:30:00|13146.5|13142.5|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|8003
1633008900000|2021-09-30 13:35:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|10920
1633009200000|2021-09-30 13:40:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|6080
1633009500000|2021-09-30 13:45:00|13143.4|13139.4|13148.1|13144.1|13149.7|13145.7|13143.4|13139.4|9495
1633009800000|2021-09-30 13:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|2500
1633010100000|2021-09-30 13:55:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|3957
1633010400000|2021-09-30 14:00:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|10492
1633010700000|2021-09-30 14:05:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|4110
1633011000000|2021-09-30 14:10:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|3555
1633011300000|2021-09-30 14:15:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|6518
1633011600000|2021-09-30 14:20:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|6691
1633011900000|2021-09-30 14:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|7972
1633012200000|2021-09-30 14:30:00|13159|13155|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|4957
1633012500000|2021-09-30 14:35:00|13154.3|13150.3|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|3839
1633012800000|2021-09-30 14:40:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|3577
1633013100000|2021-09-30 14:45:00|13152.8|13148.8|13159|13155|13159|13155|13151.2|13147.2|4524
1633013400000|2021-09-30 14:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|5894
1633013700000|2021-09-30 14:55:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|6854
1633014000000|2021-09-30 15:00:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|4145
1633014300000|2021-09-30 15:05:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|3977
1633014600000|2021-09-30 15:10:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|5998
1633014900000|2021-09-30 15:15:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|8083
1633015200000|2021-09-30 15:20:00|13159|13155|13154.3|13150.3|13159|13155|13152.8|13148.8|7384
1633015500000|2021-09-30 15:25:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|4373
1633015800000|2021-09-30 15:30:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|3264
1633016100000|2021-09-30 15:35:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13152.8|13148.8|5161
1633016400000|2021-09-30 15:40:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13157.5|13153.5|4131
1633016700000|2021-09-30 15:45:00|13160.6|13156.6|13165.3|13161.3|13166.8|13162.8|13160.6|13156.6|7514
1633017000000|2021-09-30 15:50:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|12031
1633017300000|2021-09-30 15:55:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2719
1633017600000|2021-09-30 16:00:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|4557
1633017900000|2021-09-30 16:05:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|5534
1633018200000|2021-09-30 16:10:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3024
1633018500000|2021-09-30 16:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|5115
1633018800000|2021-09-30 16:20:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|2807
1633019100000|2021-09-30 16:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3274
1633019400000|2021-09-30 16:30:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|4879
1633019700000|2021-09-30 16:35:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|6432
1633020000000|2021-09-30 16:40:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|2566
1633020300000|2021-09-30 16:45:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|691
1633020600000|2021-09-30 16:50:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|5926
1633020900000|2021-09-30 16:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4418
1633021200000|2021-09-30 17:00:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2156
1633021500000|2021-09-30 17:05:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13170|13166|3054
1633021800000|2021-09-30 17:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|4045
1633022100000|2021-09-30 17:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|615
1633022400000|2021-09-30 17:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1953
1633022700000|2021-09-30 17:25:00|||||||||278
1633023000000|2021-09-30 17:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1082
1633023300000|2021-09-30 17:35:00|||||||||2057
1633023600000|2021-09-30 17:40:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2328
1633023900000|2021-09-30 17:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|7704
1633024200000|2021-09-30 17:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1390
1633024500000|2021-09-30 17:55:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2940
1633024800000|2021-09-30 18:00:00|13170|13166|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|4845
1633025100000|2021-09-30 18:05:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|4082
1633025400000|2021-09-30 18:10:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|3853
1633025700000|2021-09-30 18:15:00|||||||||516
1633026000000|2021-09-30 18:20:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1822
1633026300000|2021-09-30 18:25:00|||||||||906
1633026600000|2021-09-30 18:30:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|6450
1633026900000|2021-09-30 18:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2991
1633027200000|2021-09-30 18:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1559
1633027500000|2021-09-30 18:45:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|7540
1633027800000|2021-09-30 18:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1461
1633028100000|2021-09-30 18:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|18216
1633028400000|2021-09-30 19:00:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|10332
1633028700000|2021-09-30 19:05:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|8142
1633029000000|2021-09-30 19:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2343
1633029300000|2021-09-30 19:15:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|6489
1633029600000|2021-09-30 19:20:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|8639
1633029900000|2021-09-30 19:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|4084
1633030200000|2021-09-30 19:30:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|5909
1633030500000|2021-09-30 19:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|3044
1633030800000|2021-09-30 19:40:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4994
1633031100000|2021-09-30 19:45:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|9054
1633031400000|2021-09-30 19:50:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|18893
1633031700000|2021-09-30 19:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|28224
1633032000000|2021-09-30 20:00:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|25155
1633032300000|2021-09-30 20:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|14783
1633032600000|2021-09-30 20:10:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|8280
1633032900000|2021-09-30 20:15:00|13179.3|13175.3|13184|13180|13184|13180|13179.3|13175.3|6512
1633033200000|2021-09-30 20:20:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3897
1633033500000|2021-09-30 20:25:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|4717
1633033800000|2021-09-30 20:30:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|8367
1633034100000|2021-09-30 20:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|5094
1633034400000|2021-09-30 20:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3474
1633034700000|2021-09-30 20:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|2024
1633035000000|2021-09-30 20:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|8178
1633035300000|2021-09-30 20:55:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|6868
1633039200000|2021-09-30 22:00:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|3270
1633039500000|2021-09-30 22:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1026
1633039800000|2021-09-30 22:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|782
1633040100000|2021-09-30 22:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1072
1633040400000|2021-09-30 22:20:00|||||||||323
1633040700000|2021-09-30 22:25:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|899
1633041000000|2021-09-30 22:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1156
1633041300000|2021-09-30 22:35:00|||||||||72
1633041600000|2021-09-30 22:40:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1163
1633041900000|2021-09-30 22:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|537
1633042200000|2021-09-30 22:50:00|||||||||1061
1633042500000|2021-09-30 22:55:00|13184|13180|13184|13180|13184|13180|13184|13180|273
1633042800000|2021-09-30 23:00:00|||||||||58
1633043100000|2021-09-30 23:05:00|||||||||115
1633043400000|2021-09-30 23:10:00|||||||||140
1633043700000|2021-09-30 23:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1816
1633044000000|2021-09-30 23:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1292
1633044300000|2021-09-30 23:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1454
1633044600000|2021-09-30 23:30:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|764
1633044900000|2021-09-30 23:35:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|662
1633045200000|2021-09-30 23:40:00|||||||||123
1633045500000|2021-09-30 23:45:00|13184|13180|13184|13180|13184|13180|13184|13180|1190
1633045800000|2021-09-30 23:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|350
1633046100000|2021-09-30 23:55:00|||||||||269
1633046400000|2021-10-01 00:00:00|||||||||339
1633046700000|2021-10-01 00:05:00|||||||||289
1633047000000|2021-10-01 00:10:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|708
1633047300000|2021-10-01 00:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|737
1633047600000|2021-10-01 00:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|302
1633047900000|2021-10-01 00:25:00|13184|13180|13184|13180|13184|13180|13184|13180|478
1633048200000|2021-10-01 00:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|488
1633048500000|2021-10-01 00:35:00|||||||||368
1633048800000|2021-10-01 00:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|871
1633049100000|2021-10-01 00:45:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|917
1633049400000|2021-10-01 00:50:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|528
1633049700000|2021-10-01 00:55:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2527
1633050000000|2021-10-01 01:00:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13184|13180|1640
1633050300000|2021-10-01 01:05:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13185.6|13181.6|4912
1633050600000|2021-10-01 01:10:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|1916
1633050900000|2021-10-01 01:15:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|3998
1633051200000|2021-10-01 01:20:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2431
1633051500000|2021-10-01 01:25:00|13200.4|13196.4|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|3839
1633051800000|2021-10-01 01:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|5358
1633052100000|2021-10-01 01:35:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2670
1633052400000|2021-10-01 01:40:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1409
1633052700000|2021-10-01 01:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1979
1633053000000|2021-10-01 01:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1225
1633053300000|2021-10-01 01:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|772
1633053600000|2021-10-01 02:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|463
1633053900000|2021-10-01 02:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|733
1633054200000|2021-10-01 02:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|577
1633054500000|2021-10-01 02:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|578
1633054800000|2021-10-01 02:20:00|||||||||275
1633055100000|2021-10-01 02:25:00|13200.4|13196.4|13199.7|13195.7|13200.4|13196.4|13199.7|13195.7|638
1633055400000|2021-10-01 02:30:00|||||||||124
1633055700000|2021-10-01 02:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|123
1633056000000|2021-10-01 02:40:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|625
1633056300000|2021-10-01 02:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|817
1633056600000|2021-10-01 02:50:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|193
1633056900000|2021-10-01 02:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|678
1633057200000|2021-10-01 03:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|356
1633057500000|2021-10-01 03:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|454
1633057800000|2021-10-01 03:10:00|||||||||312
1633058100000|2021-10-01 03:15:00|||||||||332
1633058400000|2021-10-01 03:20:00|||||||||198
1633058700000|2021-10-01 03:25:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|485
1633059000000|2021-10-01 03:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1669
1633059300000|2021-10-01 03:35:00|||||||||34
1633059600000|2021-10-01 03:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1645
1633059900000|2021-10-01 03:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1876
1633060200000|2021-10-01 03:50:00|||||||||66
1633060500000|2021-10-01 03:55:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|803
1633060800000|2021-10-01 04:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|635
1633061100000|2021-10-01 04:05:00|||||||||170
1633061400000|2021-10-01 04:10:00|||||||||495
1633061700000|2021-10-01 04:15:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|743
1633062000000|2021-10-01 04:20:00|||||||||511
1633062300000|2021-10-01 04:25:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|104
1633062600000|2021-10-01 04:30:00|||||||||49
1633062900000|2021-10-01 04:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|475
1633063200000|2021-10-01 04:40:00|||||||||817
1633063500000|2021-10-01 04:45:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1337
1633063800000|2021-10-01 04:50:00|||||||||694
1633064100000|2021-10-01 04:55:00|||||||||181
1633064400000|2021-10-01 05:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|764
1633064700000|2021-10-01 05:05:00|||||||||361
1633065000000|2021-10-01 05:10:00|||||||||607
1633065300000|2021-10-01 05:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|633
1633065600000|2021-10-01 05:20:00|||||||||103
1633065900000|2021-10-01 05:25:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|344
1633066200000|2021-10-01 05:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1677
1633066500000|2021-10-01 05:35:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|962
1633066800000|2021-10-01 05:40:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1942
1633067100000|2021-10-01 05:45:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1152
1633067400000|2021-10-01 05:50:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1045
1633067700000|2021-10-01 05:55:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1316
1633068000000|2021-10-01 06:00:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|4661
1633068300000|2021-10-01 06:05:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|2074
1633068600000|2021-10-01 06:10:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1733
1633068900000|2021-10-01 06:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1408
1633069200000|2021-10-01 06:20:00|13195|13191|13199.7|13195.7|13201.2|13197.2|13193.4|13189.4|3905
1633069500000|2021-10-01 06:25:00|13201.2|13197.2|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|4263
1633069800000|2021-10-01 06:30:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|5213
1633070100000|2021-10-01 06:35:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1364
1633070400000|2021-10-01 06:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2411
1633070700000|2021-10-01 06:45:00|13195.8|13191.8|13196.5|13192.5|13196.5|13192.5|13195|13191|1596
1633071000000|2021-10-01 06:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|2236
1633071300000|2021-10-01 06:55:00|13198.1|13194.1|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|1301
1633071600000|2021-10-01 07:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|7882
1633071900000|2021-10-01 07:05:00|13198.1|13194.1|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|2515
1633072200000|2021-10-01 07:10:00|13198.1|13194.1|13190.3|13186.3|13198.1|13194.1|13190.3|13186.3|4607
1633072500000|2021-10-01 07:15:00|13191.8|13187.8|13187.2|13183.2|13193.4|13189.4|13187.2|13183.2|6155
1633072800000|2021-10-01 07:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3395
1633073100000|2021-10-01 07:25:00|13187.2|13183.2|13182.5|13178.5|13188.7|13184.7|13182.5|13178.5|4802
1633073400000|2021-10-01 07:30:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|2950
1633073700000|2021-10-01 07:35:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1861
1633074000000|2021-10-01 07:40:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|3822
1633074300000|2021-10-01 07:45:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|3674
1633074600000|2021-10-01 07:50:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|7438
1633074900000|2021-10-01 07:55:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2964
1633075200000|2021-10-01 08:00:00|13179.3|13175.3|13182.5|13178.5|13184|13180|13179.3|13175.3|2459
1633075500000|2021-10-01 08:05:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|2273
1633075800000|2021-10-01 08:10:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|4506
1633076100000|2021-10-01 08:15:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|2360
1633076400000|2021-10-01 08:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1855
1633076700000|2021-10-01 08:25:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1322
1633077000000|2021-10-01 08:30:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|3566
1633077300000|2021-10-01 08:35:00|13184.8|13180.8|13187.2|13183.2|13187.2|13183.2|13184|13180|1727
1633077600000|2021-10-01 08:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3663
1633077900000|2021-10-01 08:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|5192
1633078200000|2021-10-01 08:50:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|585
1633078500000|2021-10-01 08:55:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3439
1633078800000|2021-10-01 09:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1185
1633079100000|2021-10-01 09:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1167
1633079400000|2021-10-01 09:10:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|4598
1633079700000|2021-10-01 09:15:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1450
1633080000000|2021-10-01 09:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1611
1633080300000|2021-10-01 09:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1522
1633080600000|2021-10-01 09:30:00|13192.6|13188.6|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|3009
1633080900000|2021-10-01 09:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4329
1633081200000|2021-10-01 09:40:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|3033
1633081500000|2021-10-01 09:45:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|4303
1633081800000|2021-10-01 09:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2592
1633082100000|2021-10-01 09:55:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1924
1633082400000|2021-10-01 10:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2203
1633082700000|2021-10-01 10:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1518
1633083000000|2021-10-01 10:10:00|13195|13191|13195|13191|13195|13191|13195|13191|2135
1633083300000|2021-10-01 10:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1631
1633083600000|2021-10-01 10:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2804
1633083900000|2021-10-01 10:25:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|1018
1633084200000|2021-10-01 10:30:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|1739
1633084500000|2021-10-01 10:35:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|2842
1633084800000|2021-10-01 10:40:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1628
1633085100000|2021-10-01 10:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|902
1633085400000|2021-10-01 10:50:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1838
1633085700000|2021-10-01 10:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|687
1633086000000|2021-10-01 11:00:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1910
1633086300000|2021-10-01 11:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1448
1633086600000|2021-10-01 11:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1175
1633086900000|2021-10-01 11:15:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4001
1633087200000|2021-10-01 11:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1656
1633087500000|2021-10-01 11:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3576
1633087800000|2021-10-01 11:30:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|1653
1633088100000|2021-10-01 11:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2433
1633088400000|2021-10-01 11:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4901
1633088700000|2021-10-01 11:45:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3010
1633089000000|2021-10-01 11:50:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|2294
1633089300000|2021-10-01 11:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|5912
1633089600000|2021-10-01 12:00:00|13195|13191|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|3689
1633089900000|2021-10-01 12:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|7101
1633090200000|2021-10-01 12:10:00|13195|13191|13188.7|13184.7|13195|13191|13187.2|13183.2|9212
1633090500000|2021-10-01 12:15:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|7916
1633090800000|2021-10-01 12:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|7514
1633091100000|2021-10-01 12:25:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13184|13180|6328
1633091400000|2021-10-01 12:30:00|13187.2|13183.2|13191.8|13187.8|13193.4|13189.4|13187.2|13183.2|12863
1633091700000|2021-10-01 12:35:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13188.7|13184.7|4282
1633092000000|2021-10-01 12:40:00|13191.8|13187.8|13199.7|13195.7|13201.2|13197.2|13191.8|13187.8|8649
1633092300000|2021-10-01 12:45:00|13198.1|13194.1|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|5804
1633092600000|2021-10-01 12:50:00|13199.7|13195.7|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|4874
1633092900000|2021-10-01 12:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|6356
1633093200000|2021-10-01 13:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|6591
1633093500000|2021-10-01 13:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13195|13191|6991
1633093800000|2021-10-01 13:10:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3242
1633094100000|2021-10-01 13:15:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|4836
1633094400000|2021-10-01 13:20:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|5084
1633094700000|2021-10-01 13:25:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3076
1633095000000|2021-10-01 13:30:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13190.3|13186.3|8541
1633095300000|2021-10-01 13:35:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13195|13191|6760
1633095600000|2021-10-01 13:40:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|19912
1633095900000|2021-10-01 13:45:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13201.2|13197.2|19222
1633096200000|2021-10-01 13:50:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13201.2|13197.2|9141
1633096500000|2021-10-01 13:55:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5703
1633096800000|2021-10-01 14:00:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13187.2|13183.2|16563
1633097100000|2021-10-01 14:05:00|13198.1|13194.1|13201.2|13197.2|13202.8|13198.8|13195|13191|7182
1633097400000|2021-10-01 14:10:00|13202.8|13198.8|13201.2|13197.2|13205.9|13201.9|13199.7|13195.7|10170
1633097700000|2021-10-01 14:15:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|9088
1633098000000|2021-10-01 14:20:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|8764
1633098300000|2021-10-01 14:25:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|4225
1633098600000|2021-10-01 14:30:00|13204.3|13200.3|13210.6|13206.6|13210.6|13206.6|13204.3|13200.3|7065
1633098900000|2021-10-01 14:35:00|13209|13205|13213.7|13209.7|13215.3|13211.3|13205.9|13201.9|14760
1633099200000|2021-10-01 14:40:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13209|13205|10559
1633099500000|2021-10-01 14:45:00|13213.7|13209.7|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|9081
1633099800000|2021-10-01 14:50:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|4167
1633100100000|2021-10-01 14:55:00|13209|13205|13209|13205|13209|13205|13205.9|13201.9|4321
1633100400000|2021-10-01 15:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|5476
1633100700000|2021-10-01 15:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|8370
1633101000000|2021-10-01 15:10:00|13204.3|13200.3|13198.1|13194.1|13205.9|13201.9|13198.1|13194.1|11317
1633101300000|2021-10-01 15:15:00|13199.7|13195.7|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|5186
1633101600000|2021-10-01 15:20:00|13198.1|13194.1|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|18275
1633101900000|2021-10-01 15:25:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|15584
1633102200000|2021-10-01 15:30:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5045
1633102500000|2021-10-01 15:35:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|4953
1633102800000|2021-10-01 15:40:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1254
1633103100000|2021-10-01 15:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|2487
1633103400000|2021-10-01 15:50:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13205.9|13201.9|9499
1633103700000|2021-10-01 15:55:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|4292
1633104000000|2021-10-01 16:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|8042
1633104300000|2021-10-01 16:05:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|2687
1633104600000|2021-10-01 16:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|4140
1633104900000|2021-10-01 16:15:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|5299
1633105200000|2021-10-01 16:20:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|2894
1633105500000|2021-10-01 16:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|6234
1633105800000|2021-10-01 16:30:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2347
1633106100000|2021-10-01 16:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1451
1633106400000|2021-10-01 16:40:00|13209|13205|13209|13205|13209|13205|13209|13205|1599
1633106700000|2021-10-01 16:45:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|3202
1633107000000|2021-10-01 16:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|4446
1633107300000|2021-10-01 16:55:00|||||||||663
1633107600000|2021-10-01 17:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3276
1633107900000|2021-10-01 17:05:00|||||||||404
1633108200000|2021-10-01 17:10:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3026
1633108500000|2021-10-01 17:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1814
1633108800000|2021-10-01 17:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3087
1633109100000|2021-10-01 17:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|4611
1633109400000|2021-10-01 17:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3248
1633109700000|2021-10-01 17:35:00|||||||||1193
1633110000000|2021-10-01 17:40:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|4539
1633110300000|2021-10-01 17:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|3273
1633110600000|2021-10-01 17:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|3792
1633110900000|2021-10-01 17:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3695
1633111200000|2021-10-01 18:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1578
1633111500000|2021-10-01 18:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1491
1633111800000|2021-10-01 18:10:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1390
1633112100000|2021-10-01 18:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1050
1633112400000|2021-10-01 18:20:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3499
1633112700000|2021-10-01 18:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1676
1633113000000|2021-10-01 18:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2950
1633113300000|2021-10-01 18:35:00|||||||||1525
1633113600000|2021-10-01 18:40:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|4096
1633113900000|2021-10-01 18:45:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|2930
1633114200000|2021-10-01 18:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|4217
1633114500000|2021-10-01 18:55:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|12023
1633114800000|2021-10-01 19:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|8753
1633115100000|2021-10-01 19:05:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|8026
1633115400000|2021-10-01 19:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4849
1633115700000|2021-10-01 19:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|3789
1633116000000|2021-10-01 19:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1848
1633116300000|2021-10-01 19:25:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|3008
1633116600000|2021-10-01 19:30:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1780
1633116900000|2021-10-01 19:35:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1967
1633117200000|2021-10-01 19:40:00|||||||||1979
1633117500000|2021-10-01 19:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|915
1633117800000|2021-10-01 19:50:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1774
1633118100000|2021-10-01 19:55:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|7350
1633118400000|2021-10-01 20:00:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|9927
1633118700000|2021-10-01 20:05:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|5563
1633119000000|2021-10-01 20:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|2017
1633119300000|2021-10-01 20:15:00|||||||||391
1633119600000|2021-10-01 20:20:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|2364
1633119900000|2021-10-01 20:25:00|13220|13216|13220|13216|13220|13216|13220|13216|2493
1633120200000|2021-10-01 20:30:00|||||||||813
1633120500000|2021-10-01 20:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|622
1633120800000|2021-10-01 20:40:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|2717
1633121100000|2021-10-01 20:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3327
1633121400000|2021-10-01 20:50:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1465
1633121700000|2021-10-01 20:55:00|||||||||3778
1633298400000|2021-10-03 22:00:00|13220|13216|13220|13216|13221.5|13217.5|13215.3|13211.3|3095
1633298700000|2021-10-03 22:05:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1388
1633299000000|2021-10-03 22:10:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1307
1633299300000|2021-10-03 22:15:00|||||||||312
1633299600000|2021-10-03 22:20:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1320
1633299900000|2021-10-03 22:25:00|||||||||587
1633300200000|2021-10-03 22:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2696
1633300500000|2021-10-03 22:35:00|||||||||176
1633300800000|2021-10-03 22:40:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|323
1633301100000|2021-10-03 22:45:00|||||||||293
1633301400000|2021-10-03 22:50:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|563
1633301700000|2021-10-03 22:55:00|||||||||17
1633302000000|2021-10-03 23:00:00|||||||||237
1633302300000|2021-10-03 23:05:00|||||||||6
1633302600000|2021-10-03 23:10:00|||||||||5
1633302900000|2021-10-03 23:15:00|||||||||1
1633303200000|2021-10-03 23:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|58
1633303500000|2021-10-03 23:25:00|||||||||105
1633303800000|2021-10-03 23:30:00|||||||||555
1633304100000|2021-10-03 23:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1132
1633304700000|2021-10-03 23:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|813
1633305000000|2021-10-03 23:50:00|||||||||897
1633305300000|2021-10-03 23:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|834
1633305600000|2021-10-04 00:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|1490
1633305900000|2021-10-04 00:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|931
1633306200000|2021-10-04 00:10:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|854
1633306500000|2021-10-04 00:15:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13224.7|13220.7|3033
1633306800000|2021-10-04 00:20:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|269
1633307100000|2021-10-04 00:25:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1445
1633307400000|2021-10-04 00:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|682
1633307700000|2021-10-04 00:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|299
1633308000000|2021-10-04 00:40:00|13227|13223|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|817
1633308300000|2021-10-04 00:45:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|314
1633308600000|2021-10-04 00:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|324
1633308900000|2021-10-04 00:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1166
1633309200000|2021-10-04 01:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|354
1633309500000|2021-10-04 01:05:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|365
1633309800000|2021-10-04 01:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|453
1633310100000|2021-10-04 01:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|553
1633310400000|2021-10-04 01:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1040
1633310700000|2021-10-04 01:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|365
1633311000000|2021-10-04 01:30:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|255
1633311300000|2021-10-04 01:35:00|13222.3|13218.3|13224.7|13220.7|13224.7|13220.7|13222.3|13218.3|741
1633311600000|2021-10-04 01:40:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|458
1633311900000|2021-10-04 01:45:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1077
1633312200000|2021-10-04 01:50:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|701
1633312500000|2021-10-04 01:55:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|911
1633312800000|2021-10-04 02:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|96
1633313100000|2021-10-04 02:05:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1406
1633313400000|2021-10-04 02:10:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|385
1633313700000|2021-10-04 02:15:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1112
1633314000000|2021-10-04 02:20:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1879
1633314300000|2021-10-04 02:25:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|790
1633314600000|2021-10-04 02:30:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1674
1633314900000|2021-10-04 02:35:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|90
1633315200000|2021-10-04 02:40:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1528
1633315500000|2021-10-04 02:45:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1042
1633315800000|2021-10-04 02:50:00|13216.1|13212.1|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1053
1633316100000|2021-10-04 02:55:00|||||||||765
1633316400000|2021-10-04 03:00:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|640
1633316700000|2021-10-04 03:05:00|||||||||123
1633317000000|2021-10-04 03:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|324
1633317300000|2021-10-04 03:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|760
1633317600000|2021-10-04 03:20:00|||||||||144
1633317900000|2021-10-04 03:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|784
1633318200000|2021-10-04 03:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|620
1633318500000|2021-10-04 03:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|618
1633318800000|2021-10-04 03:40:00|||||||||238
1633319100000|2021-10-04 03:45:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|671
1633319400000|2021-10-04 03:50:00|||||||||77
1633319700000|2021-10-04 03:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|482
1633320000000|2021-10-04 04:00:00|||||||||234
1633320300000|2021-10-04 04:05:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|384
1633320600000|2021-10-04 04:10:00|||||||||246
1633320900000|2021-10-04 04:15:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|44
1633321200000|2021-10-04 04:20:00|||||||||75
1633321500000|2021-10-04 04:25:00|||||||||83
1633321800000|2021-10-04 04:30:00|||||||||17
1633322100000|2021-10-04 04:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|524
1633322400000|2021-10-04 04:40:00|||||||||9
1633322700000|2021-10-04 04:45:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|690
1633323000000|2021-10-04 04:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|710
1633323300000|2021-10-04 04:55:00|||||||||261
1633323600000|2021-10-04 05:00:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|288
1633323900000|2021-10-04 05:05:00|||||||||21
1633324200000|2021-10-04 05:10:00|||||||||102
1633324500000|2021-10-04 05:15:00|||||||||144
1633324800000|2021-10-04 05:20:00|||||||||172
1633325100000|2021-10-04 05:25:00|||||||||5
1633325400000|2021-10-04 05:30:00|||||||||89
1633325700000|2021-10-04 05:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|390
1633326000000|2021-10-04 05:40:00|||||||||52
1633326300000|2021-10-04 05:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|317
1633326600000|2021-10-04 05:50:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|857
1633326900000|2021-10-04 05:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|230
1633327200000|2021-10-04 06:00:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2496
1633327500000|2021-10-04 06:05:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|1224
1633327800000|2021-10-04 06:10:00|13220|13216|13224.7|13220.7|13224.7|13220.7|13220|13216|1808
1633328100000|2021-10-04 06:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|2125
1633328400000|2021-10-04 06:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1032
1633328700000|2021-10-04 06:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1720
1633329000000|2021-10-04 06:30:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|2264
1633329300000|2021-10-04 06:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|3949
1633329600000|2021-10-04 06:40:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2129
1633329900000|2021-10-04 06:45:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1474
1633330200000|2021-10-04 06:50:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|929
1633330500000|2021-10-04 06:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|1469
1633330800000|2021-10-04 07:00:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3870
1633331100000|2021-10-04 07:05:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|3918
1633331400000|2021-10-04 07:10:00|13217.6|13213.6|13212.2|13208.2|13217.6|13213.6|13212.2|13208.2|7141
1633331700000|2021-10-04 07:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|4501
1633332000000|2021-10-04 07:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2842
1633332300000|2021-10-04 07:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2881
1633332600000|2021-10-04 07:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2644
1633332900000|2021-10-04 07:35:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|2563
1633333200000|2021-10-04 07:40:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|2316
1633333500000|2021-10-04 07:45:00|13218.4|13214.4|13213.7|13209.7|13218.4|13214.4|13213.7|13209.7|2243
1633333800000|2021-10-04 07:50:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1533
1633334100000|2021-10-04 07:55:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1783
1633334400000|2021-10-04 08:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3980
1633334700000|2021-10-04 08:05:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|902
1633335000000|2021-10-04 08:10:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1723
1633335300000|2021-10-04 08:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|1582
1633335600000|2021-10-04 08:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2198
1633335900000|2021-10-04 08:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|2442
1633336200000|2021-10-04 08:30:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1396
1633336500000|2021-10-04 08:35:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|2145
1633336800000|2021-10-04 08:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2078
1633337100000|2021-10-04 08:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3505
1633337400000|2021-10-04 08:50:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|3849
1633337700000|2021-10-04 08:55:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|5068
1633338000000|2021-10-04 09:00:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|2239
1633338300000|2021-10-04 09:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2906
1633338600000|2021-10-04 09:10:00|||||||||812
1633338900000|2021-10-04 09:15:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1220
1633339200000|2021-10-04 09:20:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|2848
1633339500000|2021-10-04 09:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3453
1633339800000|2021-10-04 09:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|803
1633340100000|2021-10-04 09:35:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2128
1633340400000|2021-10-04 09:40:00|||||||||4370
1633340700000|2021-10-04 09:45:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|3595
1633341000000|2021-10-04 09:50:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2913
1633341300000|2021-10-04 09:55:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|807
1633341600000|2021-10-04 10:00:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1231
1633341900000|2021-10-04 10:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2443
1633342200000|2021-10-04 10:10:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2891
1633342500000|2021-10-04 10:15:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2684
1633342800000|2021-10-04 10:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1768
1633343100000|2021-10-04 10:25:00|||||||||485
1633343400000|2021-10-04 10:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1186
1633343700000|2021-10-04 10:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1455
1633344000000|2021-10-04 10:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1368
1633344300000|2021-10-04 10:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|4350
1633344600000|2021-10-04 10:50:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|3479
1633344900000|2021-10-04 10:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1255
1633345200000|2021-10-04 11:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1810
1633345500000|2021-10-04 11:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|779
1633345800000|2021-10-04 11:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1747
1633346100000|2021-10-04 11:15:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2683
1633346400000|2021-10-04 11:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1809
1633346700000|2021-10-04 11:25:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1053
1633347000000|2021-10-04 11:30:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1356
1633347300000|2021-10-04 11:35:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3458
1633347600000|2021-10-04 11:40:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|1244
1633347900000|2021-10-04 11:45:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|4601
1633348200000|2021-10-04 11:50:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2218
1633348500000|2021-10-04 11:55:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|453
1633348800000|2021-10-04 12:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1961
1633349100000|2021-10-04 12:05:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|2054
1633349400000|2021-10-04 12:10:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|2595
1633349700000|2021-10-04 12:15:00|13206.7|13202.7|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1698
1633350000000|2021-10-04 12:20:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|6710
1633350300000|2021-10-04 12:25:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13204.3|13200.3|2505
1633350600000|2021-10-04 12:30:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|11015
1633350900000|2021-10-04 12:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13209|13205|8115
1633351200000|2021-10-04 12:40:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|4204
1633351500000|2021-10-04 12:45:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|10691
1633351800000|2021-10-04 12:50:00|13209|13205|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|6665
1633352100000|2021-10-04 12:55:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|4293
1633352400000|2021-10-04 13:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|4643
1633352700000|2021-10-04 13:05:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2888
1633353000000|2021-10-04 13:10:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2370
1633353300000|2021-10-04 13:15:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|3660
1633353600000|2021-10-04 13:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2547
1633353900000|2021-10-04 13:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3401
1633354200000|2021-10-04 13:30:00|13202.8|13198.8|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|5526
1633354500000|2021-10-04 13:35:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|5080
1633354800000|2021-10-04 13:40:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2099
1633355100000|2021-10-04 13:45:00|13195|13191|13188.7|13184.7|13195|13191|13188.7|13184.7|8412
1633355400000|2021-10-04 13:50:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|8034
1633355700000|2021-10-04 13:55:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4905
1633356000000|2021-10-04 14:00:00|13191.8|13187.8|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|7004
1633356300000|2021-10-04 14:05:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|5548
1633356600000|2021-10-04 14:10:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|5249
1633356900000|2021-10-04 14:15:00|13191.8|13187.8|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|3114
1633357200000|2021-10-04 14:20:00|13198.1|13194.1|13204.3|13200.3|13204.3|13200.3|13198.1|13194.1|12363
1633357500000|2021-10-04 14:25:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|9705
1633357800000|2021-10-04 14:30:00|13199.7|13195.7|13205.9|13201.9|13205.9|13201.9|13199.7|13195.7|10960
1633358100000|2021-10-04 14:35:00|13207.5|13203.5|13218.4|13214.4|13223.1|13219.1|13207.5|13203.5|13664
1633358400000|2021-10-04 14:40:00|13216.8|13212.8|13207.5|13203.5|13218.4|13214.4|13207.5|13203.5|10364
1633358700000|2021-10-04 14:45:00|13209|13205|13212.2|13208.2|13212.9|13208.9|13209|13205|4807
1633359000000|2021-10-04 14:50:00|13210.6|13206.6|13216.8|13212.8|13216.8|13212.8|13210.6|13206.6|7665
1633359300000|2021-10-04 14:55:00|13215.3|13211.3|13210.6|13206.6|13218.4|13214.4|13209|13205|9584
1633359600000|2021-10-04 15:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5756
1633359900000|2021-10-04 15:05:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|6195
1633360200000|2021-10-04 15:10:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|3655
1633360500000|2021-10-04 15:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|4097
1633360800000|2021-10-04 15:20:00|13209|13205|13205.9|13201.9|13209|13205|13204.3|13200.3|2461
1633361100000|2021-10-04 15:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2585
1633361400000|2021-10-04 15:30:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|3603
1633361700000|2021-10-04 15:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13209|13205|4084
1633362000000|2021-10-04 15:40:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|4794
1633362300000|2021-10-04 15:45:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|3093
1633362600000|2021-10-04 15:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2358
1633362900000|2021-10-04 15:55:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|5888
1633363200000|2021-10-04 16:00:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1194
1633363500000|2021-10-04 16:05:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1250
1633363800000|2021-10-04 16:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|585
1633364100000|2021-10-04 16:15:00|13209|13205|13209|13205|13209|13205|13209|13205|588
1633364400000|2021-10-04 16:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|1880
1633364700000|2021-10-04 16:25:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1474
1633365000000|2021-10-04 16:30:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|1508
1633365300000|2021-10-04 16:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2600
1633365600000|2021-10-04 16:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1731
1633365900000|2021-10-04 16:45:00|13215.3|13211.3|13213.7|13209.7|13218.4|13214.4|13213.7|13209.7|3426
1633366200000|2021-10-04 16:50:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1309
1633366500000|2021-10-04 16:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|4466
1633366800000|2021-10-04 17:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|2168
1633367100000|2021-10-04 17:05:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|913
1633367400000|2021-10-04 17:10:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1366
1633367700000|2021-10-04 17:15:00|||||||||390
1633368000000|2021-10-04 17:20:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1482
1633368300000|2021-10-04 17:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1592
1633368600000|2021-10-04 17:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|604
1633368900000|2021-10-04 17:35:00|13209|13205|13209|13205|13209|13205|13209|13205|57
1633369200000|2021-10-04 17:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|332
1633369500000|2021-10-04 17:45:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2874
1633369800000|2021-10-04 17:50:00|||||||||150
1633370100000|2021-10-04 17:55:00|13209|13205|13209|13205|13209|13205|13209|13205|613
1633370400000|2021-10-04 18:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1758
1633370700000|2021-10-04 18:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2243
1633371000000|2021-10-04 18:10:00|||||||||339
1633371300000|2021-10-04 18:15:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1922
1633371600000|2021-10-04 18:20:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|513
1633371900000|2021-10-04 18:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|420
1633372200000|2021-10-04 18:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1561
1633372500000|2021-10-04 18:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|547
1633372800000|2021-10-04 18:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1571
1633373100000|2021-10-04 18:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1502
1633373400000|2021-10-04 18:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|480
1633373700000|2021-10-04 18:55:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|5988
1633374000000|2021-10-04 19:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|3620
1633374300000|2021-10-04 19:05:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|3087
1633374600000|2021-10-04 19:10:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|2235
1633374900000|2021-10-04 19:15:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1268
1633375200000|2021-10-04 19:20:00|13209|13205|13209|13205|13209|13205|13209|13205|794
1633375500000|2021-10-04 19:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|455
1633375800000|2021-10-04 19:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|5780
1633376100000|2021-10-04 19:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|6734
1633376400000|2021-10-04 19:40:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|8699
1633376700000|2021-10-04 19:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1201
1633377000000|2021-10-04 19:50:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2719
1633377300000|2021-10-04 19:55:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|3738
1633377600000|2021-10-04 20:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1223
1633377900000|2021-10-04 20:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1464
1633378200000|2021-10-04 20:10:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|169
1633378500000|2021-10-04 20:15:00|||||||||387
1633378800000|2021-10-04 20:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1490
1633379100000|2021-10-04 20:25:00|||||||||544
1633379400000|2021-10-04 20:30:00|||||||||206
1633379700000|2021-10-04 20:35:00|||||||||54
1633380000000|2021-10-04 20:40:00|13209|13205|13209|13205|13209|13205|13209|13205|804
1633380300000|2021-10-04 20:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2849
1633380600000|2021-10-04 20:50:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1371
1633380900000|2021-10-04 20:55:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1688
1633384800000|2021-10-04 22:00:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|443
1633385100000|2021-10-04 22:05:00|||||||||520
1633385400000|2021-10-04 22:10:00|||||||||29
1633385700000|2021-10-04 22:15:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|600
1633386000000|2021-10-04 22:20:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|133
1633386300000|2021-10-04 22:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|386
1633386600000|2021-10-04 22:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|608
1633386900000|2021-10-04 22:35:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|560
1633387200000|2021-10-04 22:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1104
1633387500000|2021-10-04 22:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|361
1633387800000|2021-10-04 22:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|771
1633388100000|2021-10-04 22:55:00|||||||||1
1633388400000|2021-10-04 23:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|183
1633388700000|2021-10-04 23:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|331
1633389000000|2021-10-04 23:10:00|||||||||3
1633389300000|2021-10-04 23:15:00|||||||||354
1633389600000|2021-10-04 23:20:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|404
1633389900000|2021-10-04 23:25:00|||||||||6
1633390200000|2021-10-04 23:30:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|266
1633390500000|2021-10-04 23:35:00|||||||||69
1633390800000|2021-10-04 23:40:00|13207.5|13203.5|13202.8|13198.8|13207.5|13203.5|13202.8|13198.8|1628
1633391100000|2021-10-04 23:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|75
1633391400000|2021-10-04 23:50:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|555
1633391700000|2021-10-04 23:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|555
1633392000000|2021-10-05 00:00:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13201.2|13197.2|421
1633392300000|2021-10-05 00:05:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|770
1633392600000|2021-10-05 00:10:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|304
1633392900000|2021-10-05 00:15:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|358
1633393200000|2021-10-05 00:20:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|578
1633393500000|2021-10-05 00:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|126
1633393800000|2021-10-05 00:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|439
1633394100000|2021-10-05 00:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|347
1633394400000|2021-10-05 00:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|77
1633394700000|2021-10-05 00:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|254
1633395000000|2021-10-05 00:50:00|||||||||162
1633395300000|2021-10-05 00:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1625
1633395600000|2021-10-05 01:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|315
1633395900000|2021-10-05 01:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|501
1633396200000|2021-10-05 01:10:00|||||||||263
1633396500000|2021-10-05 01:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1936
1633396800000|2021-10-05 01:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|2379
1633397100000|2021-10-05 01:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1208
1633397400000|2021-10-05 01:30:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|501
1633397700000|2021-10-05 01:35:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1313
1633398000000|2021-10-05 01:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|559
1633398300000|2021-10-05 01:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|743
1633398600000|2021-10-05 01:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2098
1633398900000|2021-10-05 01:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|503
1633399200000|2021-10-05 02:00:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|185
1633399500000|2021-10-05 02:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1140
1633399800000|2021-10-05 02:10:00|||||||||5
1633400100000|2021-10-05 02:15:00|||||||||14
1633400400000|2021-10-05 02:20:00|||||||||33
1633400700000|2021-10-05 02:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|332
1633401000000|2021-10-05 02:30:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|651
1633401300000|2021-10-05 02:35:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|596
1633401600000|2021-10-05 02:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|2274
1633401900000|2021-10-05 02:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1149
1633402200000|2021-10-05 02:50:00|||||||||694
1633402500000|2021-10-05 02:55:00|||||||||128
1633402800000|2021-10-05 03:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1163
1633403100000|2021-10-05 03:05:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|731
1633403400000|2021-10-05 03:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1259
1633403700000|2021-10-05 03:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|445
1633404000000|2021-10-05 03:20:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|683
1633404300000|2021-10-05 03:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|65
1633404600000|2021-10-05 03:30:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|692
1633404900000|2021-10-05 03:35:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|858
1633405200000|2021-10-05 03:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|835
1633405500000|2021-10-05 03:45:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|5785
1633405800000|2021-10-05 03:50:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2009
1633406100000|2021-10-05 03:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3053
1633406400000|2021-10-05 04:00:00|||||||||364
1633406700000|2021-10-05 04:05:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1543
1633407000000|2021-10-05 04:10:00|13194.2|13190.2|13193.4|13189.4|13195|13191|13193.4|13189.4|1376
1633407300000|2021-10-05 04:15:00|||||||||247
1633407600000|2021-10-05 04:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|383
1633407900000|2021-10-05 04:25:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|476
1633408200000|2021-10-05 04:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|672
1633408500000|2021-10-05 04:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|568
1633408800000|2021-10-05 04:40:00|13195|13191|13195|13191|13195|13191|13195|13191|60
1633409100000|2021-10-05 04:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|2423
1633409400000|2021-10-05 04:50:00|||||||||127
1633409700000|2021-10-05 04:55:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|640
1633410000000|2021-10-05 05:00:00|||||||||42
1633410300000|2021-10-05 05:05:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|132
1633410600000|2021-10-05 05:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|843
1633410900000|2021-10-05 05:15:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|486
1633411200000|2021-10-05 05:20:00|||||||||2
1633411500000|2021-10-05 05:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1046
1633411800000|2021-10-05 05:30:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|800
1633412100000|2021-10-05 05:35:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|103
1633412400000|2021-10-05 05:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|339
1633412700000|2021-10-05 05:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|415
1633413000000|2021-10-05 05:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1999
1633413300000|2021-10-05 05:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1085
1633413600000|2021-10-05 06:00:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|948
1633413900000|2021-10-05 06:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|37
1633414200000|2021-10-05 06:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1929
1633414500000|2021-10-05 06:15:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|3713
1633414800000|2021-10-05 06:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2139
1633415100000|2021-10-05 06:25:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1443
1633415400000|2021-10-05 06:30:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13195|13191|3188
1633415700000|2021-10-05 06:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|956
1633416000000|2021-10-05 06:40:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|1173
1633416300000|2021-10-05 06:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|1220
1633416600000|2021-10-05 06:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1254
1633416900000|2021-10-05 06:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|2324
1633417200000|2021-10-05 07:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13195|13191|2631
1633417500000|2021-10-05 07:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1005
1633417800000|2021-10-05 07:10:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|1850
1633418100000|2021-10-05 07:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13195|13191|2055
1633418400000|2021-10-05 07:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1221
1633418700000|2021-10-05 07:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1377
1633419000000|2021-10-05 07:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1313
1633419300000|2021-10-05 07:35:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1872
1633419600000|2021-10-05 07:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|467
1633419900000|2021-10-05 07:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1514
1633420200000|2021-10-05 07:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|934
1633420500000|2021-10-05 07:55:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1274
1633420800000|2021-10-05 08:00:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|2830
1633421100000|2021-10-05 08:05:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1057
1633421400000|2021-10-05 08:10:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|2563
1633421700000|2021-10-05 08:15:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|530
1633422000000|2021-10-05 08:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1361
1633422300000|2021-10-05 08:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1376
1633422600000|2021-10-05 08:30:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1029
1633422900000|2021-10-05 08:35:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|5238
1633423200000|2021-10-05 08:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2291
1633423500000|2021-10-05 08:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|662
1633423800000|2021-10-05 08:50:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1172
1633424100000|2021-10-05 08:55:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|610
1633424400000|2021-10-05 09:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|738
1633424700000|2021-10-05 09:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1182
1633425000000|2021-10-05 09:10:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|946
1633425300000|2021-10-05 09:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|439
1633425600000|2021-10-05 09:20:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|3248
1633425900000|2021-10-05 09:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1441
1633426200000|2021-10-05 09:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|759
1633426500000|2021-10-05 09:35:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|769
1633426800000|2021-10-05 09:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1546
1633427100000|2021-10-05 09:45:00|||||||||1791
1633427400000|2021-10-05 09:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|967
1633427700000|2021-10-05 09:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|483
1633428000000|2021-10-05 10:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1925
1633428300000|2021-10-05 10:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|963
1633428600000|2021-10-05 10:10:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1470
1633428900000|2021-10-05 10:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|583
1633429200000|2021-10-05 10:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|2473
1633429500000|2021-10-05 10:25:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|1298
1633429800000|2021-10-05 10:30:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|3782
1633430100000|2021-10-05 10:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2324
1633430400000|2021-10-05 10:40:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2943
1633430700000|2021-10-05 10:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3520
1633431000000|2021-10-05 10:50:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2648
1633431300000|2021-10-05 10:55:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|216
1633431600000|2021-10-05 11:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1307
1633431900000|2021-10-05 11:05:00|||||||||311
1633432200000|2021-10-05 11:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2545
1633432500000|2021-10-05 11:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1000
1633432800000|2021-10-05 11:20:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2614
1633433100000|2021-10-05 11:25:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1553
1633433400000|2021-10-05 11:30:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|4813
1633433700000|2021-10-05 11:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2005
1633434000000|2021-10-05 11:40:00|||||||||124
1633434300000|2021-10-05 11:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|844
1633434600000|2021-10-05 11:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|300
1633434900000|2021-10-05 11:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|725
1633435200000|2021-10-05 12:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|3123
1633435500000|2021-10-05 12:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2768
1633435800000|2021-10-05 12:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3846
1633436100000|2021-10-05 12:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2696
1633436400000|2021-10-05 12:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3797
1633436700000|2021-10-05 12:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4559
1633437000000|2021-10-05 12:30:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|11580
1633437300000|2021-10-05 12:35:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|3765
1633437600000|2021-10-05 12:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|5366
1633437900000|2021-10-05 12:45:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2996
1633438200000|2021-10-05 12:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3302
1633438500000|2021-10-05 12:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3112
1633438800000|2021-10-05 13:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3671
1633439100000|2021-10-05 13:05:00|13188.7|13184.7|13184|13180|13190.3|13186.3|13184|13180|6770
1633439400000|2021-10-05 13:10:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4050
1633439700000|2021-10-05 13:15:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|2269
1633440000000|2021-10-05 13:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|5803
1633440300000|2021-10-05 13:25:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3145
1633440600000|2021-10-05 13:30:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|6594
1633440900000|2021-10-05 13:35:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|7286
1633441200000|2021-10-05 13:40:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|5131
1633441500000|2021-10-05 13:45:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|4365
1633441800000|2021-10-05 13:50:00|13185.6|13181.6|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|13350
1633442100000|2021-10-05 13:55:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|8393
1633442400000|2021-10-05 14:00:00|13176.2|13172.2|13177.8|13173.8|13180.9|13176.9|13171.5|13167.5|18408
1633442700000|2021-10-05 14:05:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|12868
1633443000000|2021-10-05 14:10:00|13180.9|13176.9|13174.7|13170.7|13180.9|13176.9|13173.1|13169.1|6676
1633443300000|2021-10-05 14:15:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|6332
1633443600000|2021-10-05 14:20:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|7862
1633443900000|2021-10-05 14:25:00|13179.3|13175.3|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|7611
1633444200000|2021-10-05 14:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|7748
1633444500000|2021-10-05 14:35:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|9669
1633444800000|2021-10-05 14:40:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|8190
1633445100000|2021-10-05 14:45:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13165.3|13161.3|5548
1633445400000|2021-10-05 14:50:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|4720
1633445700000|2021-10-05 14:55:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|5296
1633446000000|2021-10-05 15:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|9473
1633446300000|2021-10-05 15:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2209
1633446600000|2021-10-05 15:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|5687
1633446900000|2021-10-05 15:15:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|4438
1633447200000|2021-10-05 15:20:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13170|13166|11704
1633447500000|2021-10-05 15:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|7047
1633447800000|2021-10-05 15:30:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|6647
1633448100000|2021-10-05 15:35:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|8278
1633448400000|2021-10-05 15:40:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3316
1633448700000|2021-10-05 15:45:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|3173
1633449000000|2021-10-05 15:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2523
1633449300000|2021-10-05 15:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2854
1633449600000|2021-10-05 16:00:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|623
1633449900000|2021-10-05 16:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1368
1633450200000|2021-10-05 16:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1017
1633450500000|2021-10-05 16:15:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1390
1633450800000|2021-10-05 16:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1391
1633451100000|2021-10-05 16:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|964
1633451400000|2021-10-05 16:30:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2896
1633451700000|2021-10-05 16:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2936
1633452000000|2021-10-05 16:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|2907
1633452300000|2021-10-05 16:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3427
1633452600000|2021-10-05 16:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|7649
1633452900000|2021-10-05 16:55:00|||||||||132
1633453200000|2021-10-05 17:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|716
1633453500000|2021-10-05 17:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2717
1633453800000|2021-10-05 17:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1080
1633454100000|2021-10-05 17:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1733
1633454400000|2021-10-05 17:20:00|||||||||331
1633454700000|2021-10-05 17:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|412
1633455000000|2021-10-05 17:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|947
1633455300000|2021-10-05 17:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|377
1633455600000|2021-10-05 17:40:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|495
1633455900000|2021-10-05 17:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1586
1633456200000|2021-10-05 17:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1791
1633456500000|2021-10-05 17:55:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1215
1633456800000|2021-10-05 18:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|685
1633457100000|2021-10-05 18:05:00|||||||||77
1633457400000|2021-10-05 18:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|485
1633457700000|2021-10-05 18:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1145
1633458000000|2021-10-05 18:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|2631
1633458300000|2021-10-05 18:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|3098
1633458600000|2021-10-05 18:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3952
1633458900000|2021-10-05 18:35:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|5313
1633459200000|2021-10-05 18:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|5406
1633459500000|2021-10-05 18:45:00|||||||||675
1633459800000|2021-10-05 18:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1700
1633460100000|2021-10-05 18:55:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|7929
1633460400000|2021-10-05 19:00:00|||||||||3757
1633460700000|2021-10-05 19:05:00|||||||||1064
1633461000000|2021-10-05 19:10:00|||||||||171
1633461300000|2021-10-05 19:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1598
1633461600000|2021-10-05 19:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1280
1633461900000|2021-10-05 19:25:00|||||||||488
1633462200000|2021-10-05 19:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|783
1633462500000|2021-10-05 19:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|453
1633462800000|2021-10-05 19:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2708
1633463100000|2021-10-05 19:45:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|3940
1633463400000|2021-10-05 19:50:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1475
1633463700000|2021-10-05 19:55:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|7499
1633464000000|2021-10-05 20:00:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2870
1633464300000|2021-10-05 20:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1765
1633464600000|2021-10-05 20:10:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|1157
1633464900000|2021-10-05 20:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|3230
1633465200000|2021-10-05 20:20:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1413
1633465500000|2021-10-05 20:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|3264
1633465800000|2021-10-05 20:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|405
1633466100000|2021-10-05 20:35:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|644
1633466400000|2021-10-05 20:40:00|13173.1|13169.1|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|2114
1633466700000|2021-10-05 20:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1906
1633467000000|2021-10-05 20:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1226
1633467300000|2021-10-05 20:55:00|||||||||2340
1633471200000|2021-10-05 22:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1190
1633471500000|2021-10-05 22:05:00|||||||||98
1633471800000|2021-10-05 22:10:00|||||||||20
1633472100000|2021-10-05 22:15:00|||||||||5
1633472400000|2021-10-05 22:20:00|||||||||254
1633472700000|2021-10-05 22:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|215
1633473000000|2021-10-05 22:30:00|||||||||68
1633473300000|2021-10-05 22:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2654
1633473600000|2021-10-05 22:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1119
1633473900000|2021-10-05 22:45:00|13170|13166|13170|13166|13170|13166|13170|13166|350
1633474200000|2021-10-05 22:50:00|||||||||564
1633474500000|2021-10-05 22:55:00|||||||||150
1633474800000|2021-10-05 23:00:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|354
1633475100000|2021-10-05 23:05:00|13170|13166|13170|13166|13170|13166|13170|13166|917
1633475400000|2021-10-05 23:10:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|212
1633475700000|2021-10-05 23:15:00|||||||||77
1633476000000|2021-10-05 23:20:00|||||||||222
1633476300000|2021-10-05 23:25:00|||||||||30
1633476600000|2021-10-05 23:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|419
1633476900000|2021-10-05 23:35:00|13170|13166|13170|13166|13170|13166|13170|13166|524
1633477200000|2021-10-05 23:40:00|||||||||555
1633477500000|2021-10-05 23:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|597
1633477800000|2021-10-05 23:50:00|||||||||379
1633478100000|2021-10-05 23:55:00|13170|13166|13170|13166|13170|13166|13170|13166|153
1633478400000|2021-10-06 00:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|560
1633478700000|2021-10-06 00:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2533
1633479000000|2021-10-06 00:10:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1656
1633479300000|2021-10-06 00:15:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1353
1633479600000|2021-10-06 00:20:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2092
1633479900000|2021-10-06 00:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2335
1633480200000|2021-10-06 00:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1757
1633480500000|2021-10-06 00:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|929
1633480800000|2021-10-06 00:40:00|13159|13155|13159|13155|13159|13155|13159|13155|1615
1633481100000|2021-10-06 00:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|2963
1633481400000|2021-10-06 00:50:00|||||||||791
1633481700000|2021-10-06 00:55:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|4610
1633482000000|2021-10-06 01:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|4307
1633482300000|2021-10-06 01:05:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|2053
1633482600000|2021-10-06 01:10:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1408
1633482900000|2021-10-06 01:15:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1266
1633483200000|2021-10-06 01:20:00|||||||||83
1633483500000|2021-10-06 01:25:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|776
1633483800000|2021-10-06 01:30:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1587
1633484100000|2021-10-06 01:35:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|712
1633484400000|2021-10-06 01:40:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|277
1633484700000|2021-10-06 01:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|476
1633485000000|2021-10-06 01:50:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1114
1633485300000|2021-10-06 01:55:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1218
1633485600000|2021-10-06 02:00:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1278
1633485900000|2021-10-06 02:05:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1122
1633486200000|2021-10-06 02:10:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|859
1633486500000|2021-10-06 02:15:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|359
1633486800000|2021-10-06 02:20:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|356
1633487100000|2021-10-06 02:25:00|||||||||230
1633487400000|2021-10-06 02:30:00|||||||||103
1633487700000|2021-10-06 02:35:00|13159|13155|13159|13155|13159|13155|13159|13155|111
1633488000000|2021-10-06 02:40:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|643
1633488300000|2021-10-06 02:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1462
1633488600000|2021-10-06 02:50:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13155.9|13151.9|1087
1633488900000|2021-10-06 02:55:00|||||||||549
1633489200000|2021-10-06 03:00:00|13159|13155|13159|13155|13159|13155|13159|13155|453
1633489500000|2021-10-06 03:05:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|2419
1633489800000|2021-10-06 03:10:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|2143
1633490100000|2021-10-06 03:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|283
1633490400000|2021-10-06 03:20:00|||||||||19
1633490700000|2021-10-06 03:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1612
1633491000000|2021-10-06 03:30:00|13159|13155|13159|13155|13159|13155|13159|13155|708
1633491300000|2021-10-06 03:35:00|||||||||181
1633491600000|2021-10-06 03:40:00|||||||||15
1633491900000|2021-10-06 03:45:00|||||||||146
1633492200000|2021-10-06 03:50:00|||||||||159
1633492500000|2021-10-06 03:55:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|596
1633492800000|2021-10-06 04:00:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1870
1633493100000|2021-10-06 04:05:00|13155.9|13151.9|13151.2|13147.2|13157.5|13153.5|13151.2|13147.2|3274
1633493400000|2021-10-06 04:10:00|13149.7|13145.7|13146.5|13142.5|13151.2|13147.2|13146.5|13142.5|6373
1633493700000|2021-10-06 04:15:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2318
1633494000000|2021-10-06 04:20:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2187
1633494300000|2021-10-06 04:25:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1181
1633494600000|2021-10-06 04:30:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1228
1633494900000|2021-10-06 04:35:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1918
1633495200000|2021-10-06 04:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|965
1633495500000|2021-10-06 04:45:00|||||||||345
1633495800000|2021-10-06 04:50:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|732
1633496100000|2021-10-06 04:55:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1303
1633496400000|2021-10-06 05:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|595
1633496700000|2021-10-06 05:05:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|1438
1633497000000|2021-10-06 05:10:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1195
1633497300000|2021-10-06 05:15:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1803
1633497600000|2021-10-06 05:20:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2439
1633497900000|2021-10-06 05:25:00|||||||||3056
1633498200000|2021-10-06 05:30:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|866
1633498500000|2021-10-06 05:35:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|3404
1633498800000|2021-10-06 05:40:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1959
1633499100000|2021-10-06 05:45:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|400
1633499400000|2021-10-06 05:50:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|2690
1633499700000|2021-10-06 05:55:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1130
1633500000000|2021-10-06 06:00:00|13145|13141|13149.7|13145.7|13151.2|13147.2|13145|13141|5632
1633500300000|2021-10-06 06:05:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|1476
1633500600000|2021-10-06 06:10:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|2329
1633500900000|2021-10-06 06:15:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|4930
1633501200000|2021-10-06 06:20:00|13152.8|13148.8|13149.7|13145.7|13154.3|13150.3|13146.5|13142.5|3451
1633501500000|2021-10-06 06:25:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3184
1633501800000|2021-10-06 06:30:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|2525
1633502100000|2021-10-06 06:35:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2808
1633502400000|2021-10-06 06:40:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1286
1633502700000|2021-10-06 06:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1082
1633503000000|2021-10-06 06:50:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|3657
1633503300000|2021-10-06 06:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2526
1633503600000|2021-10-06 07:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13151.2|13147.2|3484
1633503900000|2021-10-06 07:05:00|13155.9|13151.9|13151.2|13147.2|13155.9|13151.9|13151.2|13147.2|2032
1633504200000|2021-10-06 07:10:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13145|13141|3590
1633504500000|2021-10-06 07:15:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|2234
1633504800000|2021-10-06 07:20:00|13149.7|13145.7|13155.9|13151.9|13155.9|13151.9|13149.7|13145.7|1574
1633505100000|2021-10-06 07:25:00|13154.3|13150.3|13159|13155|13160.6|13156.6|13154.3|13150.3|4440
1633505400000|2021-10-06 07:30:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13157.5|13153.5|2403
1633505700000|2021-10-06 07:35:00|13160.6|13156.6|13154.3|13150.3|13160.6|13156.6|13154.3|13150.3|3494
1633506000000|2021-10-06 07:40:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|2156
1633506300000|2021-10-06 07:45:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1515
1633506600000|2021-10-06 07:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2594
1633506900000|2021-10-06 07:55:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1374
1633507200000|2021-10-06 08:00:00|13152.8|13148.8|13159|13155|13159|13155|13151.2|13147.2|2454
1633507500000|2021-10-06 08:05:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|3525
1633507800000|2021-10-06 08:10:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|2261
1633508100000|2021-10-06 08:15:00|13159|13155|13154.3|13150.3|13159|13155|13154.3|13150.3|1459
1633508400000|2021-10-06 08:20:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|2876
1633508700000|2021-10-06 08:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1095
1633509000000|2021-10-06 08:30:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|1705
1633509300000|2021-10-06 08:35:00|||||||||1094
1633509600000|2021-10-06 08:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|2265
1633509900000|2021-10-06 08:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2865
1633510200000|2021-10-06 08:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|2247
1633510500000|2021-10-06 08:55:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1432
1633510800000|2021-10-06 09:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1737
1633511100000|2021-10-06 09:05:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|4007
1633511400000|2021-10-06 09:10:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|929
1633511700000|2021-10-06 09:15:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3033
1633512000000|2021-10-06 09:20:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3691
1633512300000|2021-10-06 09:25:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1773
1633512600000|2021-10-06 09:30:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|2303
1633512900000|2021-10-06 09:35:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1654
1633513200000|2021-10-06 09:40:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3088
1633513500000|2021-10-06 09:45:00|||||||||1023
1633513800000|2021-10-06 09:50:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|5152
1633514100000|2021-10-06 09:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|468
1633514400000|2021-10-06 10:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|739
1633514700000|2021-10-06 10:05:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1862
1633515000000|2021-10-06 10:10:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|887
1633515300000|2021-10-06 10:15:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|2843
1633515600000|2021-10-06 10:20:00|||||||||858
1633515900000|2021-10-06 10:25:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1596
1633516200000|2021-10-06 10:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|751
1633516500000|2021-10-06 10:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|451
1633516800000|2021-10-06 10:40:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|3284
1633517100000|2021-10-06 10:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1411
1633517400000|2021-10-06 10:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|344
1633517700000|2021-10-06 10:55:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|4426
1633518000000|2021-10-06 11:00:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13159|13155|3166
1633518300000|2021-10-06 11:05:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2226
1633518600000|2021-10-06 11:10:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|1034
1633518900000|2021-10-06 11:15:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|4035
1633519200000|2021-10-06 11:20:00|13159|13155|13159|13155|13159|13155|13159|13155|691
1633519500000|2021-10-06 11:25:00|13160.6|13156.6|13155.9|13151.9|13160.6|13156.6|13154.3|13150.3|2913
1633519800000|2021-10-06 11:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|3691
1633520100000|2021-10-06 11:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|836
1633520400000|2021-10-06 11:40:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|960
1633520700000|2021-10-06 11:45:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|2803
1633521000000|2021-10-06 11:50:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|2247
1633521300000|2021-10-06 11:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|5080
1633521600000|2021-10-06 12:00:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13159|13155|3910
1633521900000|2021-10-06 12:05:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|4240
1633522200000|2021-10-06 12:10:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|4434
1633522500000|2021-10-06 12:15:00|13152.8|13148.8|13162.2|13158.2|13165.3|13161.3|13151.2|13147.2|15836
1633522800000|2021-10-06 12:20:00|13160.6|13156.6|13166.8|13162.8|13168.4|13164.4|13160.6|13156.6|7224
1633523100000|2021-10-06 12:25:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|5231
1633523400000|2021-10-06 12:30:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13166.8|13162.8|9950
1633523700000|2021-10-06 12:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|2158
1633524000000|2021-10-06 12:40:00|13168.4|13164.4|13174.7|13170.7|13177.8|13173.8|13166.8|13162.8|10414
1633524300000|2021-10-06 12:45:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|10031
1633524600000|2021-10-06 12:50:00|13174.7|13170.7|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|5457
1633524900000|2021-10-06 12:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13170|13166|17004
1633525200000|2021-10-06 13:00:00|13173.9|13169.9|13176.2|13172.2|13179.3|13175.3|13173.1|13169.1|9206
1633525500000|2021-10-06 13:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2462
1633525800000|2021-10-06 13:10:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3360
1633526100000|2021-10-06 13:15:00|13173.1|13169.1|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|4220
1633526400000|2021-10-06 13:20:00|13176.2|13172.2|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|3653
1633526700000|2021-10-06 13:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3116
1633527000000|2021-10-06 13:30:00|13176.2|13172.2|13174.7|13170.7|13179.3|13175.3|13173.1|13169.1|7380
1633527300000|2021-10-06 13:35:00|13173.1|13169.1|13177.8|13173.8|13179.3|13175.3|13173.1|13169.1|4978
1633527600000|2021-10-06 13:40:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|6244
1633527900000|2021-10-06 13:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|5089
1633528200000|2021-10-06 13:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|3868
1633528500000|2021-10-06 13:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|11233
1633528800000|2021-10-06 14:00:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|8497
1633529100000|2021-10-06 14:05:00|13179.3|13175.3|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|8604
1633529400000|2021-10-06 14:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|7114
1633529700000|2021-10-06 14:15:00|13181.7|13177.7|13184|13180|13185.6|13181.6|13180.9|13176.9|5407
1633530000000|2021-10-06 14:20:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|6312
1633530300000|2021-10-06 14:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2754
1633530600000|2021-10-06 14:30:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|5964
1633530900000|2021-10-06 14:35:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|1018
1633531200000|2021-10-06 14:40:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2268
1633531500000|2021-10-06 14:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2104
1633531800000|2021-10-06 14:50:00|13184|13180|13179.3|13175.3|13184|13180|13179.3|13175.3|3799
1633532100000|2021-10-06 14:55:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|6374
1633532400000|2021-10-06 15:00:00|13180.9|13176.9|13179.3|13175.3|13184|13180|13179.3|13175.3|4574
1633532700000|2021-10-06 15:05:00|13180.9|13176.9|13174.7|13170.7|13180.9|13176.9|13174.7|13170.7|11969
1633533000000|2021-10-06 15:10:00|13176.2|13172.2|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|5872
1633533300000|2021-10-06 15:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3552
1633533600000|2021-10-06 15:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2806
1633533900000|2021-10-06 15:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2189
1633534200000|2021-10-06 15:30:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|4240
1633534500000|2021-10-06 15:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2594
1633534800000|2021-10-06 15:40:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3943
1633535100000|2021-10-06 15:45:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3861
1633535400000|2021-10-06 15:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|5550
1633535700000|2021-10-06 15:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|3466
1633536000000|2021-10-06 16:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|4799
1633536300000|2021-10-06 16:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1852
1633536600000|2021-10-06 16:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1014
1633536900000|2021-10-06 16:15:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2625
1633537200000|2021-10-06 16:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2004
1633537500000|2021-10-06 16:25:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3821
1633537800000|2021-10-06 16:30:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3154
1633538100000|2021-10-06 16:35:00|||||||||903
1633538400000|2021-10-06 16:40:00|||||||||1681
1633538700000|2021-10-06 16:45:00|||||||||903
1633539000000|2021-10-06 16:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|906
1633539300000|2021-10-06 16:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|857
1633539600000|2021-10-06 17:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1189
1633539900000|2021-10-06 17:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1240
1633540200000|2021-10-06 17:10:00|||||||||845
1633540500000|2021-10-06 17:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|191
1633540800000|2021-10-06 17:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2726
1633541100000|2021-10-06 17:25:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|3836
1633541400000|2021-10-06 17:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2608
1633541700000|2021-10-06 17:35:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|5740
1633542000000|2021-10-06 17:40:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|1681
1633542300000|2021-10-06 17:45:00|13170|13166|13171.5|13167.5|13174.7|13170.7|13170|13166|6942
1633542600000|2021-10-06 17:50:00|||||||||767
1633542900000|2021-10-06 17:55:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|383
1633543200000|2021-10-06 18:00:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1083
1633543500000|2021-10-06 18:05:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|956
1633543800000|2021-10-06 18:10:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|3373
1633544100000|2021-10-06 18:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|1865
1633544400000|2021-10-06 18:20:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|763
1633544700000|2021-10-06 18:25:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|2879
1633545000000|2021-10-06 18:30:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1779
1633545300000|2021-10-06 18:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2358
1633545600000|2021-10-06 18:40:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3554
1633545900000|2021-10-06 18:45:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|2462
1633546200000|2021-10-06 18:50:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|1815
1633546500000|2021-10-06 18:55:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|5750
1633546800000|2021-10-06 19:00:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3047
1633547100000|2021-10-06 19:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|659
1633547400000|2021-10-06 19:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1689
1633547700000|2021-10-06 19:15:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|344
1633548000000|2021-10-06 19:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|765
1633548300000|2021-10-06 19:25:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2756
1633548600000|2021-10-06 19:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1696
1633548900000|2021-10-06 19:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1086
1633549200000|2021-10-06 19:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|498
1633549500000|2021-10-06 19:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1117
1633549800000|2021-10-06 19:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1671
1633550100000|2021-10-06 19:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|6984
1633550400000|2021-10-06 20:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|2440
1633550700000|2021-10-06 20:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1457
1633551000000|2021-10-06 20:10:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1119
1633551300000|2021-10-06 20:15:00|||||||||1249
1633551600000|2021-10-06 20:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|908
1633551900000|2021-10-06 20:25:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2195
1633552200000|2021-10-06 20:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2812
1633552500000|2021-10-06 20:35:00|||||||||371
1633552800000|2021-10-06 20:40:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2212
1633553100000|2021-10-06 20:45:00|||||||||147
1633553400000|2021-10-06 20:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2227
1633553700000|2021-10-06 20:55:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|1903
1633557600000|2021-10-06 22:00:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|1200
1633557900000|2021-10-06 22:05:00|||||||||17
1633558200000|2021-10-06 22:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|683
1633558500000|2021-10-06 22:15:00|||||||||56
1633558800000|2021-10-06 22:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1138
1633559100000|2021-10-06 22:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|43
1633559400000|2021-10-06 22:30:00|||||||||34
1633559700000|2021-10-06 22:35:00|||||||||22
1633560000000|2021-10-06 22:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|346
1633560300000|2021-10-06 22:45:00|13170|13166|13170|13166|13170|13166|13170|13166|1087
1633560600000|2021-10-06 22:50:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|606
1633561200000|2021-10-06 23:00:00|13170|13166|13170|13166|13170|13166|13170|13166|341
1633561500000|2021-10-06 23:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|245
1633561800000|2021-10-06 23:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1187
1633562100000|2021-10-06 23:15:00|||||||||4
1633562400000|2021-10-06 23:20:00|||||||||40
1633562700000|2021-10-06 23:25:00|||||||||370
1633563000000|2021-10-06 23:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|301
1633563300000|2021-10-06 23:35:00|||||||||147
1633563600000|2021-10-06 23:40:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|881
1633563900000|2021-10-06 23:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1975
1633564200000|2021-10-06 23:50:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1352
1633564500000|2021-10-06 23:55:00|13170|13166|13170|13166|13170|13166|13170|13166|973
1633564800000|2021-10-07 00:00:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|1424
1633565100000|2021-10-07 00:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|428
1633565400000|2021-10-07 00:10:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|787
1633565700000|2021-10-07 00:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1115
1633566000000|2021-10-07 00:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|505
1633566300000|2021-10-07 00:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|449
1633566600000|2021-10-07 00:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|620
1633566900000|2021-10-07 00:35:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|921
1633567200000|2021-10-07 00:40:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1295
1633567500000|2021-10-07 00:45:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2404
1633567800000|2021-10-07 00:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|701
1633568100000|2021-10-07 00:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|902
1633568400000|2021-10-07 01:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2625
1633568700000|2021-10-07 01:05:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|323
1633569000000|2021-10-07 01:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1223
1633569300000|2021-10-07 01:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1393
1633569600000|2021-10-07 01:20:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|790
1633569900000|2021-10-07 01:25:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|497
1633570200000|2021-10-07 01:30:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1401
1633570500000|2021-10-07 01:35:00|||||||||358
1633570800000|2021-10-07 01:40:00|13159|13155|13159|13155|13159|13155|13159|13155|2323
1633571100000|2021-10-07 01:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1470
1633571400000|2021-10-07 01:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1836
1633571700000|2021-10-07 01:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|822
1633572000000|2021-10-07 02:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|336
1633572300000|2021-10-07 02:05:00|||||||||102
1633572600000|2021-10-07 02:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|163
1633572900000|2021-10-07 02:15:00|||||||||502
1633573200000|2021-10-07 02:20:00|||||||||25
1633573500000|2021-10-07 02:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|959
1633573800000|2021-10-07 02:30:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|826
1633574100000|2021-10-07 02:35:00|||||||||57
1633574400000|2021-10-07 02:40:00|||||||||21
1633574700000|2021-10-07 02:45:00|||||||||13
1633575300000|2021-10-07 02:55:00|||||||||143
1633575600000|2021-10-07 03:00:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|388
1633575900000|2021-10-07 03:05:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|655
1633576200000|2021-10-07 03:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|880
1633576500000|2021-10-07 03:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1092
1633576800000|2021-10-07 03:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|117
1633577100000|2021-10-07 03:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|561
1633577400000|2021-10-07 03:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|528
1633577700000|2021-10-07 03:35:00|||||||||5
1633578000000|2021-10-07 03:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|735
1633578300000|2021-10-07 03:45:00|||||||||438
1633578600000|2021-10-07 03:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|614
1633578900000|2021-10-07 03:55:00|||||||||206
1633579200000|2021-10-07 04:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|332
1633579500000|2021-10-07 04:05:00|||||||||1
1633579800000|2021-10-07 04:10:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|158
1633580100000|2021-10-07 04:15:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|600
1633580400000|2021-10-07 04:20:00|||||||||137
1633580700000|2021-10-07 04:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|937
1633581000000|2021-10-07 04:30:00|||||||||103
1633581300000|2021-10-07 04:35:00|||||||||88
1633581600000|2021-10-07 04:40:00|||||||||505
1633581900000|2021-10-07 04:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|561
1633582200000|2021-10-07 04:50:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|499
1633582500000|2021-10-07 04:55:00|||||||||101
1633582800000|2021-10-07 05:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|138
1633583100000|2021-10-07 05:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|266
1633583400000|2021-10-07 05:10:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|529
1633583700000|2021-10-07 05:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|371
1633584000000|2021-10-07 05:20:00|||||||||142
1633584300000|2021-10-07 05:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|420
1633584600000|2021-10-07 05:30:00|||||||||840
1633584900000|2021-10-07 05:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|135
1633585200000|2021-10-07 05:40:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|537
1633585500000|2021-10-07 05:45:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|1753
1633585800000|2021-10-07 05:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|497
1633586100000|2021-10-07 05:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|582
1633586400000|2021-10-07 06:00:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|3538
1633586700000|2021-10-07 06:05:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|2482
1633587000000|2021-10-07 06:10:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|1529
1633587300000|2021-10-07 06:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1843
1633587600000|2021-10-07 06:20:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2494
1633587900000|2021-10-07 06:25:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|804
1633588200000|2021-10-07 06:30:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|3084
1633588500000|2021-10-07 06:35:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1471
1633588800000|2021-10-07 06:40:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1626
1633589100000|2021-10-07 06:45:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|2121
1633589400000|2021-10-07 06:50:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|1210
1633589700000|2021-10-07 06:55:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13168.4|13164.4|1188
1633590000000|2021-10-07 07:00:00|13170|13166|13166.8|13162.8|13171.5|13167.5|13165.3|13161.3|5184
1633590300000|2021-10-07 07:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2602
1633590600000|2021-10-07 07:10:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2432
1633590900000|2021-10-07 07:15:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|3576
1633591200000|2021-10-07 07:20:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|4930
1633591500000|2021-10-07 07:25:00|13176.2|13172.2|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|2434
1633591800000|2021-10-07 07:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1642
1633592100000|2021-10-07 07:35:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2678
1633592400000|2021-10-07 07:40:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|3139
1633592700000|2021-10-07 07:45:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2413
1633593000000|2021-10-07 07:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2920
1633593300000|2021-10-07 07:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2144
1633593600000|2021-10-07 08:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1963
1633593900000|2021-10-07 08:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|1170
1633594200000|2021-10-07 08:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2115
1633594500000|2021-10-07 08:15:00|||||||||980
1633594800000|2021-10-07 08:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|635
1633595100000|2021-10-07 08:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|845
1633595400000|2021-10-07 08:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2291
1633595700000|2021-10-07 08:35:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2597
1633596000000|2021-10-07 08:40:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|2396
1633596300000|2021-10-07 08:45:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|3337
1633596600000|2021-10-07 08:50:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|5411
1633596900000|2021-10-07 08:55:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|589
1633597200000|2021-10-07 09:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|2927
1633597500000|2021-10-07 09:05:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|3992
1633597800000|2021-10-07 09:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3432
1633598100000|2021-10-07 09:15:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|2937
1633598400000|2021-10-07 09:20:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1410
1633598700000|2021-10-07 09:25:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1837
1633599000000|2021-10-07 09:30:00|||||||||762
1633599300000|2021-10-07 09:35:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|3527
1633599600000|2021-10-07 09:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3856
1633599900000|2021-10-07 09:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|884
1633600200000|2021-10-07 09:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1504
1633600500000|2021-10-07 09:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1617
1633600800000|2021-10-07 10:00:00|||||||||1192
1633601100000|2021-10-07 10:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|906
1633601400000|2021-10-07 10:10:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|665
1633601700000|2021-10-07 10:15:00|||||||||70
1633602000000|2021-10-07 10:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|638
1633602300000|2021-10-07 10:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|722
1633602600000|2021-10-07 10:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|137
1633602900000|2021-10-07 10:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|449
1633603200000|2021-10-07 10:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|560
1633603500000|2021-10-07 10:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|608
1633603800000|2021-10-07 10:50:00|||||||||20
1633604100000|2021-10-07 10:55:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|1379
1633604400000|2021-10-07 11:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2119
1633604700000|2021-10-07 11:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|595
1633605000000|2021-10-07 11:10:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1073
1633605300000|2021-10-07 11:15:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|888
1633605600000|2021-10-07 11:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1788
1633605900000|2021-10-07 11:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2481
1633606200000|2021-10-07 11:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4488
1633606500000|2021-10-07 11:35:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|2698
1633606800000|2021-10-07 11:40:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|3530
1633607100000|2021-10-07 11:45:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1604
1633607400000|2021-10-07 11:50:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1081
1633607700000|2021-10-07 11:55:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|2715
1633608000000|2021-10-07 12:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1796
1633608300000|2021-10-07 12:05:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1951
1633608600000|2021-10-07 12:10:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|2176
1633608900000|2021-10-07 12:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|1615
1633609200000|2021-10-07 12:20:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13165.3|13161.3|5354
1633609500000|2021-10-07 12:25:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|2924
1633609800000|2021-10-07 12:30:00|13163.7|13159.7|13163.7|13159.7|13166.8|13162.8|13162.2|13158.2|10679
1633610100000|2021-10-07 12:35:00|13162.2|13158.2|13163.7|13159.7|13166.8|13162.8|13162.2|13158.2|5535
1633610400000|2021-10-07 12:40:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|6667
1633610700000|2021-10-07 12:45:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1774
1633611000000|2021-10-07 12:50:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2135
1633611300000|2021-10-07 12:55:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|9033
1633611600000|2021-10-07 13:00:00|13159|13155|13154.3|13150.3|13159|13155|13152.8|13148.8|10745
1633611900000|2021-10-07 13:05:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|9844
1633612200000|2021-10-07 13:10:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|7594
1633612500000|2021-10-07 13:15:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|6305
1633612800000|2021-10-07 13:20:00|13154.3|13150.3|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|6461
1633613100000|2021-10-07 13:25:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13148.1|13144.1|7452
1633613400000|2021-10-07 13:30:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|10470
1633613700000|2021-10-07 13:35:00|13157.5|13153.5|13151.2|13147.2|13157.5|13153.5|13151.2|13147.2|6901
1633614000000|2021-10-07 13:40:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13151.2|13147.2|6149
1633614300000|2021-10-07 13:45:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|3542
1633614600000|2021-10-07 13:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13148.1|13144.1|3287
1633614900000|2021-10-07 13:55:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|3143
1633615200000|2021-10-07 14:00:00|13155.9|13151.9|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|10335
1633615500000|2021-10-07 14:05:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|8627
1633615800000|2021-10-07 14:10:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|4169
1633616100000|2021-10-07 14:15:00|13155.9|13151.9|13149.7|13145.7|13155.9|13151.9|13149.7|13145.7|11577
1633616400000|2021-10-07 14:20:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|12080
1633616700000|2021-10-07 14:25:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|8095
1633617000000|2021-10-07 14:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|4227
1633617300000|2021-10-07 14:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|6043
1633617600000|2021-10-07 14:40:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3856
1633617900000|2021-10-07 14:45:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2201
1633618200000|2021-10-07 14:50:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1597
1633618500000|2021-10-07 14:55:00|13148.1|13144.1|13145|13141|13148.1|13144.1|13145|13141|4036
1633618800000|2021-10-07 15:00:00|13146.5|13142.5|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|7554
1633619100000|2021-10-07 15:05:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|4246
1633619400000|2021-10-07 15:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2520
1633619700000|2021-10-07 15:15:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|3855
1633620000000|2021-10-07 15:20:00|||||||||1111
1633620300000|2021-10-07 15:25:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2801
1633620600000|2021-10-07 15:30:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2257
1633620900000|2021-10-07 15:35:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|4481
1633621200000|2021-10-07 15:40:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|4992
1633621500000|2021-10-07 15:45:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|6868
1633621800000|2021-10-07 15:50:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|5052
1633622100000|2021-10-07 15:55:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|3060
1633622400000|2021-10-07 16:00:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2206
1633622700000|2021-10-07 16:05:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|3386
1633623000000|2021-10-07 16:10:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|3440
1633623300000|2021-10-07 16:15:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|5436
1633623600000|2021-10-07 16:20:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|3173
1633623900000|2021-10-07 16:25:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|931
1633624200000|2021-10-07 16:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1236
1633624500000|2021-10-07 16:35:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|2682
1633624800000|2021-10-07 16:40:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|1345
1633625100000|2021-10-07 16:45:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|4079
1633625400000|2021-10-07 16:50:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|690
1633625700000|2021-10-07 16:55:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|2200
1633626000000|2021-10-07 17:00:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13143.4|13139.4|2611
1633626300000|2021-10-07 17:05:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1789
1633626600000|2021-10-07 17:10:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1051
1633626900000|2021-10-07 17:15:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|402
1633627200000|2021-10-07 17:20:00|||||||||307
1633627500000|2021-10-07 17:25:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|621
1633627800000|2021-10-07 17:30:00|13145|13141|13145|13141|13145|13141|13145|13141|397
1633628100000|2021-10-07 17:35:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2048
1633628400000|2021-10-07 17:40:00|||||||||1192
1633628700000|2021-10-07 17:45:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13143.4|13139.4|3988
1633629000000|2021-10-07 17:50:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|1043
1633629300000|2021-10-07 17:55:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1212
1633629600000|2021-10-07 18:00:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1041
1633629900000|2021-10-07 18:05:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|2591
1633630200000|2021-10-07 18:10:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|2037
1633630500000|2021-10-07 18:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1881
1633630800000|2021-10-07 18:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|846
1633631100000|2021-10-07 18:25:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|985
1633631400000|2021-10-07 18:30:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|1379
1633631700000|2021-10-07 18:35:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1546
1633632000000|2021-10-07 18:40:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1369
1633632300000|2021-10-07 18:45:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|3757
1633632600000|2021-10-07 18:50:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|5192
1633632900000|2021-10-07 18:55:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|8305
1633633200000|2021-10-07 19:00:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|7608
1633633500000|2021-10-07 19:05:00|||||||||1796
1633633800000|2021-10-07 19:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|1599
1633634100000|2021-10-07 19:15:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3685
1633634400000|2021-10-07 19:20:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1857
1633634700000|2021-10-07 19:25:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2529
1633635000000|2021-10-07 19:30:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|4648
1633635300000|2021-10-07 19:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|1613
1633635600000|2021-10-07 19:40:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|2793
1633635900000|2021-10-07 19:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|4558
1633636200000|2021-10-07 19:50:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|4844
1633636500000|2021-10-07 19:55:00|||||||||3985
1633636800000|2021-10-07 20:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|3436
1633637100000|2021-10-07 20:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|4811
1633637400000|2021-10-07 20:10:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1213
1633637700000|2021-10-07 20:15:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|5111
1633638000000|2021-10-07 20:20:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|3011
1633638300000|2021-10-07 20:25:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|1817
1633638600000|2021-10-07 20:30:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|3008
1633638900000|2021-10-07 20:35:00|||||||||824
1633639200000|2021-10-07 20:40:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1931
1633639500000|2021-10-07 20:45:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|1070
1633639800000|2021-10-07 20:50:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|9091
1633640100000|2021-10-07 20:55:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|4877
1633644000000|2021-10-07 22:00:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13132.5|13128.5|3072
1633644300000|2021-10-07 22:05:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|1753
1633644600000|2021-10-07 22:10:00|13134|13130|13134|13130|13134|13130|13134|13130|308
1633644900000|2021-10-07 22:15:00|||||||||59
1633645200000|2021-10-07 22:20:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|410
1633645500000|2021-10-07 22:25:00|||||||||57
1633645800000|2021-10-07 22:30:00|13134|13130|13134|13130|13134|13130|13134|13130|320
1633646100000|2021-10-07 22:35:00|||||||||60
1633646400000|2021-10-07 22:40:00|||||||||168
1633646700000|2021-10-07 22:45:00|||||||||56
1633647000000|2021-10-07 22:50:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|506
1633647300000|2021-10-07 22:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|1733
1633647600000|2021-10-07 23:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1202
1633647900000|2021-10-07 23:05:00|||||||||90
1633648200000|2021-10-07 23:10:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|475
1633648500000|2021-10-07 23:15:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|139
1633648800000|2021-10-07 23:20:00|||||||||132
1633649100000|2021-10-07 23:25:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|622
1633649400000|2021-10-07 23:30:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|250
1633649700000|2021-10-07 23:35:00|||||||||190
1633650000000|2021-10-07 23:40:00|||||||||279
1633650300000|2021-10-07 23:45:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|1934
1633650600000|2021-10-07 23:50:00|||||||||340
1633650900000|2021-10-07 23:55:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|903
1633651200000|2021-10-08 00:00:00|||||||||1709
1633651500000|2021-10-08 00:05:00|13127.8|13123.8|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|3534
1633651800000|2021-10-08 00:10:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1249
1633652100000|2021-10-08 00:15:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1394
1633652400000|2021-10-08 00:20:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1159
1633652700000|2021-10-08 00:25:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|697
1633653000000|2021-10-08 00:30:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1074
1633653300000|2021-10-08 00:35:00|||||||||343
1633653600000|2021-10-08 00:40:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|941
1633653900000|2021-10-08 00:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|728
1633654200000|2021-10-08 00:50:00|||||||||144
1633654500000|2021-10-08 00:55:00|||||||||74
1633654800000|2021-10-08 01:00:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|3156
1633655100000|2021-10-08 01:05:00|||||||||94
1633655400000|2021-10-08 01:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|507
1633655700000|2021-10-08 01:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|737
1633656000000|2021-10-08 01:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2452
1633656300000|2021-10-08 01:25:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1045
1633656600000|2021-10-08 01:30:00|||||||||407
1633656900000|2021-10-08 01:35:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|3072
1633657200000|2021-10-08 01:40:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|650
1633657500000|2021-10-08 01:45:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|2268
1633657800000|2021-10-08 01:50:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2137
1633658100000|2021-10-08 01:55:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|327
1633658400000|2021-10-08 02:00:00|||||||||484
1633658700000|2021-10-08 02:05:00|||||||||124
1633659000000|2021-10-08 02:10:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1020
1633659300000|2021-10-08 02:15:00|||||||||25
1633659600000|2021-10-08 02:20:00|||||||||38
1633659900000|2021-10-08 02:25:00|||||||||37
1633660200000|2021-10-08 02:30:00|||||||||140
1633660500000|2021-10-08 02:35:00|||||||||35
1633660800000|2021-10-08 02:40:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1944
1633661100000|2021-10-08 02:45:00|||||||||357
1633661400000|2021-10-08 02:50:00|||||||||53
1633661700000|2021-10-08 02:55:00|||||||||180
1633662000000|2021-10-08 03:00:00|||||||||210
1633662300000|2021-10-08 03:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|2593
1633662600000|2021-10-08 03:10:00|||||||||425
1633662900000|2021-10-08 03:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|591
1633663200000|2021-10-08 03:20:00|||||||||459
1633663500000|2021-10-08 03:25:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1919
1633663800000|2021-10-08 03:30:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1297
1633664100000|2021-10-08 03:35:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1033
1633664400000|2021-10-08 03:40:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2330
1633664700000|2021-10-08 03:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1040
1633665000000|2021-10-08 03:50:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|106
1633665300000|2021-10-08 03:55:00|||||||||134
1633665600000|2021-10-08 04:00:00|||||||||141
1633665900000|2021-10-08 04:05:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|593
1633666200000|2021-10-08 04:10:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2097
1633666500000|2021-10-08 04:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|370
1633666800000|2021-10-08 04:20:00|||||||||1394
1633667100000|2021-10-08 04:25:00|||||||||491
1633667400000|2021-10-08 04:30:00|||||||||121
1633667700000|2021-10-08 04:35:00|||||||||1510
1633668000000|2021-10-08 04:40:00|||||||||925
1633668300000|2021-10-08 04:45:00|||||||||151
1633668600000|2021-10-08 04:50:00|||||||||187
1633668900000|2021-10-08 04:55:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|492
1633669200000|2021-10-08 05:00:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|893
1633669500000|2021-10-08 05:05:00|||||||||1035
1633669800000|2021-10-08 05:10:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|728
1633670100000|2021-10-08 05:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|933
1633670400000|2021-10-08 05:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|717
1633670700000|2021-10-08 05:25:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|251
1633671000000|2021-10-08 05:30:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1068
1633671300000|2021-10-08 05:35:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|570
1633671600000|2021-10-08 05:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1215
1633671900000|2021-10-08 05:45:00|13120|13116|13120|13116|13120|13116|13120|13116|4070
1633672200000|2021-10-08 05:50:00|||||||||2260
1633672500000|2021-10-08 05:55:00|||||||||797
1633672800000|2021-10-08 06:00:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|2401
1633673100000|2021-10-08 06:05:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|2394
1633673400000|2021-10-08 06:10:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|2722
1633673700000|2021-10-08 06:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1253
1633674000000|2021-10-08 06:20:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|4372
1633674300000|2021-10-08 06:25:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2406
1633674600000|2021-10-08 06:30:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|1106
1633674900000|2021-10-08 06:35:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|4649
1633675200000|2021-10-08 06:40:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|2111
1633675500000|2021-10-08 06:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3692
1633675800000|2021-10-08 06:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|761
1633676100000|2021-10-08 06:55:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|492
1633676400000|2021-10-08 07:00:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13121.5|13117.5|5215
1633676700000|2021-10-08 07:05:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|4784
1633677000000|2021-10-08 07:10:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|4201
1633677300000|2021-10-08 07:15:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|9794
1633677600000|2021-10-08 07:20:00|13120|13116|13118.4|13114.4|13120|13116|13116.8|13112.8|4622
1633677900000|2021-10-08 07:25:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|3091
1633678200000|2021-10-08 07:30:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1504
1633678500000|2021-10-08 07:35:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|2079
1633678800000|2021-10-08 07:40:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|2603
1633679100000|2021-10-08 07:45:00|13120|13116|13123.1|13119.1|13124.7|13120.7|13120|13116|3923
1633679400000|2021-10-08 07:50:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1386
1633679700000|2021-10-08 07:55:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|2446
1633680000000|2021-10-08 08:00:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|1977
1633680300000|2021-10-08 08:05:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|3737
1633680600000|2021-10-08 08:10:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|2830
1633680900000|2021-10-08 08:15:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|2662
1633681200000|2021-10-08 08:20:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|1201
1633681500000|2021-10-08 08:25:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|851
1633681800000|2021-10-08 08:30:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1131
1633682100000|2021-10-08 08:35:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13116.8|13112.8|952
1633682400000|2021-10-08 08:40:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|991
1633682700000|2021-10-08 08:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|673
1633683000000|2021-10-08 08:50:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13116.8|13112.8|3934
1633683300000|2021-10-08 08:55:00|13119.2|13115.2|13116.8|13112.8|13120|13116|13116.8|13112.8|852
1633683600000|2021-10-08 09:00:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13116.8|13112.8|2956
1633683900000|2021-10-08 09:05:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1356
1633684200000|2021-10-08 09:10:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|1615
1633684500000|2021-10-08 09:15:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|906
1633684800000|2021-10-08 09:20:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1299
1633685100000|2021-10-08 09:25:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|857
1633685400000|2021-10-08 09:30:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|889
1633685700000|2021-10-08 09:35:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1182
1633686000000|2021-10-08 09:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1699
1633686300000|2021-10-08 09:45:00|||||||||2112
1633686600000|2021-10-08 09:50:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|812
1633686900000|2021-10-08 09:55:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1010
1633687200000|2021-10-08 10:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1942
1633687500000|2021-10-08 10:05:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1736
1633687800000|2021-10-08 10:10:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|902
1633688100000|2021-10-08 10:15:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|390
1633688400000|2021-10-08 10:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1232
1633688700000|2021-10-08 10:25:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1068
1633689000000|2021-10-08 10:30:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|3583
1633689300000|2021-10-08 10:35:00|13123.1|13119.1|13127.8|13123.8|13127.8|13123.8|13123.1|13119.1|7142
1633689600000|2021-10-08 10:40:00|||||||||3781
1633689900000|2021-10-08 10:45:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|3396
1633690200000|2021-10-08 10:50:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1286
1633690500000|2021-10-08 10:55:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|1434
1633690800000|2021-10-08 11:00:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|2652
1633691100000|2021-10-08 11:05:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|3033
1633691400000|2021-10-08 11:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1493
1633691700000|2021-10-08 11:15:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|2199
1633692000000|2021-10-08 11:20:00|13130.1|13126.1|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|6776
1633692300000|2021-10-08 11:25:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|3589
1633692600000|2021-10-08 11:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1794
1633692900000|2021-10-08 11:35:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|3801
1633693200000|2021-10-08 11:40:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|2093
1633693500000|2021-10-08 11:45:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|3868
1633693800000|2021-10-08 11:50:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|1928
1633694100000|2021-10-08 11:55:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|4127
1633694400000|2021-10-08 12:00:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|2597
1633694700000|2021-10-08 12:05:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|2197
1633695000000|2021-10-08 12:10:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2676
1633695300000|2021-10-08 12:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|5209
1633695600000|2021-10-08 12:20:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13129.3|13125.3|15736
1633695900000|2021-10-08 12:25:00|13134|13130|13128.6|13124.6|13135.6|13131.6|13127.8|13123.8|7348
1633696200000|2021-10-08 12:30:00|13139.5|13135.5|13141.8|13137.8|13155.1|13151.1|13127.8|13123.8|31907
1633696500000|2021-10-08 12:35:00|13140.3|13136.3|13159|13155|13159|13155|13140.3|13136.3|33047
1633696800000|2021-10-08 12:40:00|13157.5|13153.5|13149.7|13145.7|13157.5|13153.5|13148.1|13144.1|21667
1633697100000|2021-10-08 12:45:00|13148.1|13144.1|13134|13130|13149.7|13145.7|13134|13130|34837
1633697400000|2021-10-08 12:50:00|13132.5|13128.5|13145|13141|13146.5|13142.5|13132.5|13128.5|17304
1633697700000|2021-10-08 12:55:00|13146.5|13142.5|13154.3|13150.3|13155.9|13151.9|13146.5|13142.5|19079
1633698000000|2021-10-08 13:00:00|13152.8|13148.8|13151.2|13147.2|13157.5|13153.5|13149.7|13145.7|13988
1633698300000|2021-10-08 13:05:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13143.4|13139.4|18011
1633698600000|2021-10-08 13:10:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13145|13141|6577
1633698900000|2021-10-08 13:15:00|13149.7|13145.7|13145|13141|13149.7|13145.7|13143.4|13139.4|5684
1633699200000|2021-10-08 13:20:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13141.8|13137.8|5873
1633699500000|2021-10-08 13:25:00|13143.4|13139.4|13135.6|13131.6|13145|13141|13135.6|13131.6|12034
1633699800000|2021-10-08 13:30:00|13134|13130|13134|13130|13134|13130|13127.8|13123.8|19856
1633700100000|2021-10-08 13:35:00|13132.5|13128.5|13126.2|13122.2|13135.6|13131.6|13126.2|13122.2|14158
1633700400000|2021-10-08 13:40:00|13127.8|13123.8|13126.2|13122.2|13132.5|13128.5|13126.2|13122.2|8198
1633700700000|2021-10-08 13:45:00|13124.7|13120.7|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|27232
1633701000000|2021-10-08 13:50:00|13126.2|13122.2|13127.8|13123.8|13130.9|13126.9|13123.1|13119.1|9363
1633701300000|2021-10-08 13:55:00|13126.2|13122.2|13121.5|13117.5|13127.8|13123.8|13118.4|13114.4|15065
1633701600000|2021-10-08 14:00:00|13123.1|13119.1|13120|13116|13124.7|13120.7|13118.4|13114.4|21981
1633701900000|2021-10-08 14:05:00|13118.4|13114.4|13115.3|13111.3|13120|13116|13115.3|13111.3|11667
1633702200000|2021-10-08 14:10:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|6062
1633702500000|2021-10-08 14:15:00|13118.4|13114.4|13123.1|13119.1|13126.2|13122.2|13118.4|13114.4|9583
1633702800000|2021-10-08 14:20:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|14225
1633703100000|2021-10-08 14:25:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13118.4|13114.4|3626
1633703400000|2021-10-08 14:30:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|3135
1633703700000|2021-10-08 14:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|3040
1633704000000|2021-10-08 14:40:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13113.7|13109.7|7484
1633704300000|2021-10-08 14:45:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|5360
1633704600000|2021-10-08 14:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|4911
1633704900000|2021-10-08 14:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|5345
1633705200000|2021-10-08 15:00:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|965
1633705500000|2021-10-08 15:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|10825
1633705800000|2021-10-08 15:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|4363
1633706100000|2021-10-08 15:15:00|||||||||2845
1633706400000|2021-10-08 15:20:00|13113.7|13109.7|13109|13105|13113.7|13109.7|13109|13105|8239
1633706700000|2021-10-08 15:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|8158
1633707000000|2021-10-08 15:30:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|11883
1633707300000|2021-10-08 15:35:00|13109|13105|13109|13105|13112.2|13108.2|13107.5|13103.5|13003
1633707600000|2021-10-08 15:40:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|4901
1633707900000|2021-10-08 15:45:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2623
1633708200000|2021-10-08 15:50:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|5012
1633708500000|2021-10-08 15:55:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|8432
1633708800000|2021-10-08 16:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|4203
1633709100000|2021-10-08 16:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|2744
1633709400000|2021-10-08 16:10:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1529
1633709700000|2021-10-08 16:15:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1889
1633710000000|2021-10-08 16:20:00|||||||||559
1633710300000|2021-10-08 16:25:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13113.7|13109.7|5135
1633710600000|2021-10-08 16:30:00|13112.2|13108.2|13118.4|13114.4|13118.4|13114.4|13112.2|13108.2|3845
1633710900000|2021-10-08 16:35:00|13120|13116|13120|13116|13120|13116|13120|13116|614
1633711200000|2021-10-08 16:40:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|3957
1633711500000|2021-10-08 16:45:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|3336
1633711800000|2021-10-08 16:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1959
1633712100000|2021-10-08 16:55:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|3394
1633712400000|2021-10-08 17:00:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1489
1633712700000|2021-10-08 17:05:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|5326
1633713000000|2021-10-08 17:10:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1661
1633713300000|2021-10-08 17:15:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|3129
1633713600000|2021-10-08 17:20:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1920
1633713900000|2021-10-08 17:25:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|699
1633714200000|2021-10-08 17:30:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|3013
1633714500000|2021-10-08 17:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|5081
1633714800000|2021-10-08 17:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|3881
1633715100000|2021-10-08 17:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|399
1633715400000|2021-10-08 17:50:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|3103
1633715700000|2021-10-08 17:55:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|1396
1633716000000|2021-10-08 18:00:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|6701
1633716300000|2021-10-08 18:05:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2476
1633716600000|2021-10-08 18:10:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1951
1633716900000|2021-10-08 18:15:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1498
1633717200000|2021-10-08 18:20:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|1197
1633717500000|2021-10-08 18:25:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|3385
1633717800000|2021-10-08 18:30:00|13120|13116|13116.8|13112.8|13120|13116|13115.3|13111.3|2788
1633718100000|2021-10-08 18:35:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|919
1633718400000|2021-10-08 18:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|4570
1633718700000|2021-10-08 18:45:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|746
1633719000000|2021-10-08 18:50:00|||||||||682
1633719300000|2021-10-08 18:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2919
1633719600000|2021-10-08 19:00:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3005
1633719900000|2021-10-08 19:05:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|4039
1633720200000|2021-10-08 19:10:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|5727
1633720500000|2021-10-08 19:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|349
1633720800000|2021-10-08 19:20:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1380
1633721100000|2021-10-08 19:25:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2094
1633721400000|2021-10-08 19:30:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|861
1633721700000|2021-10-08 19:35:00|||||||||244
1633722000000|2021-10-08 19:40:00|||||||||1671
1633722300000|2021-10-08 19:45:00|||||||||680
1633722600000|2021-10-08 19:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1947
1633722900000|2021-10-08 19:55:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|3574
1633723200000|2021-10-08 20:00:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2417
1633723500000|2021-10-08 20:05:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1543
1633723800000|2021-10-08 20:10:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|5752
1633724100000|2021-10-08 20:15:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|5446
1633724400000|2021-10-08 20:20:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1140
1633724700000|2021-10-08 20:25:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|2257
1633725000000|2021-10-08 20:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|2615
1633725300000|2021-10-08 20:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|2193
1633725600000|2021-10-08 20:40:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|2014
1633725900000|2021-10-08 20:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1918
1633726200000|2021-10-08 20:50:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|1662
1633726500000|2021-10-08 20:55:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|4621
1633903200000|2021-10-10 22:00:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|3267
1633903500000|2021-10-10 22:05:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1298
1633903800000|2021-10-10 22:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|3230
1633904100000|2021-10-10 22:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|1059
1633904400000|2021-10-10 22:20:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|2677
1633904700000|2021-10-10 22:25:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|169
1633905000000|2021-10-10 22:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|415
1633905300000|2021-10-10 22:35:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1700
1633905600000|2021-10-10 22:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2095
1633905900000|2021-10-10 22:45:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1124
1633906200000|2021-10-10 22:50:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1273
1633906500000|2021-10-10 22:55:00|||||||||56
1633906800000|2021-10-10 23:00:00|||||||||728
1633907100000|2021-10-10 23:05:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2481
1633907400000|2021-10-10 23:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|926
1633907700000|2021-10-10 23:15:00|||||||||79
1633908000000|2021-10-10 23:20:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|918
1633908300000|2021-10-10 23:25:00|||||||||349
1633908600000|2021-10-10 23:30:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|581
1633908900000|2021-10-10 23:35:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|543
1633909200000|2021-10-10 23:40:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1373
1633909500000|2021-10-10 23:45:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|1432
1633909800000|2021-10-10 23:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|68
1633910100000|2021-10-10 23:55:00|||||||||52
1633910400000|2021-10-11 00:00:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|429
1633910700000|2021-10-11 00:05:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|171
1633911000000|2021-10-11 00:10:00|||||||||201
1633911300000|2021-10-11 00:15:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|701
1633911600000|2021-10-11 00:20:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|630
1633911900000|2021-10-11 00:25:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|263
1633912200000|2021-10-11 00:30:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|1194
1633912500000|2021-10-11 00:35:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1913
1633912800000|2021-10-11 00:40:00|||||||||193
1633913100000|2021-10-11 00:45:00|||||||||205
1633913400000|2021-10-11 00:50:00|||||||||302
1633913700000|2021-10-11 00:55:00|||||||||283
1633914000000|2021-10-11 01:00:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|278
1633914300000|2021-10-11 01:05:00|||||||||504
1633914600000|2021-10-11 01:10:00|||||||||25
1633914900000|2021-10-11 01:15:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|277
1633915200000|2021-10-11 01:20:00|||||||||287
1633915500000|2021-10-11 01:25:00|||||||||620
1633915800000|2021-10-11 01:30:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|1296
1633916100000|2021-10-11 01:35:00|||||||||113
1633916400000|2021-10-11 01:40:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|1075
1633916700000|2021-10-11 01:45:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|501
1633917000000|2021-10-11 01:50:00|||||||||709
1633917300000|2021-10-11 01:55:00|||||||||97
1633917600000|2021-10-11 02:00:00|||||||||125
1633917900000|2021-10-11 02:05:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|833
1633918200000|2021-10-11 02:10:00|13095|13091|13095|13091|13095|13091|13095|13091|1075
1633918500000|2021-10-11 02:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|378
1633918800000|2021-10-11 02:20:00|||||||||194
1633919100000|2021-10-11 02:25:00|||||||||292
1633919400000|2021-10-11 02:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|1256
1633919700000|2021-10-11 02:35:00|||||||||215
1633920000000|2021-10-11 02:40:00|||||||||101
1633920300000|2021-10-11 02:45:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|298
1633920600000|2021-10-11 02:50:00|||||||||249
1633920900000|2021-10-11 02:55:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1158
1633921200000|2021-10-11 03:00:00|||||||||860
1633921500000|2021-10-11 03:05:00|||||||||195
1633921800000|2021-10-11 03:10:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1362
1633922100000|2021-10-11 03:15:00|||||||||1066
1633922400000|2021-10-11 03:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|182
1633922700000|2021-10-11 03:25:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1357
1633923000000|2021-10-11 03:30:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|2948
1633923300000|2021-10-11 03:35:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2166
1633923600000|2021-10-11 03:40:00|13084|13080|13084|13080|13084|13080|13084|13080|415
1633923900000|2021-10-11 03:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|712
1633924200000|2021-10-11 03:50:00|13084|13080|13084|13080|13084|13080|13084|13080|267
1633924500000|2021-10-11 03:55:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|1920
1633924800000|2021-10-11 04:00:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|208
1633925100000|2021-10-11 04:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|479
1633925400000|2021-10-11 04:10:00|||||||||84
1633925700000|2021-10-11 04:15:00|||||||||1163
1633926000000|2021-10-11 04:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|270
1633926300000|2021-10-11 04:25:00|||||||||527
1633926600000|2021-10-11 04:30:00|||||||||10
1633926900000|2021-10-11 04:35:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|800
1633927200000|2021-10-11 04:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|549
1633927500000|2021-10-11 04:45:00|13084|13080|13084|13080|13084|13080|13084|13080|555
1633927800000|2021-10-11 04:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|144
1633928100000|2021-10-11 04:55:00|||||||||252
1633928400000|2021-10-11 05:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|687
1633928700000|2021-10-11 05:05:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|777
1633929000000|2021-10-11 05:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|377
1633929300000|2021-10-11 05:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|380
1633929600000|2021-10-11 05:20:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|391
1633929900000|2021-10-11 05:25:00|||||||||166
1633930200000|2021-10-11 05:30:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|901
1633930500000|2021-10-11 05:35:00|||||||||748
1633930800000|2021-10-11 05:40:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|451
1633931100000|2021-10-11 05:45:00|13084|13080|13084|13080|13084|13080|13084|13080|663
1633931400000|2021-10-11 05:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|1175
1633931700000|2021-10-11 05:55:00|||||||||1701
1633932000000|2021-10-11 06:00:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|1861
1633932300000|2021-10-11 06:05:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|575
1633932600000|2021-10-11 06:10:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|1476
1633932900000|2021-10-11 06:15:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|1648
1633933200000|2021-10-11 06:20:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|863
1633933500000|2021-10-11 06:25:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|606
1633933800000|2021-10-11 06:30:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|2222
1633934100000|2021-10-11 06:35:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|923
1633934400000|2021-10-11 06:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1201
1633934700000|2021-10-11 06:45:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|742
1633935000000|2021-10-11 06:50:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|977
1633935300000|2021-10-11 06:55:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|642
1633935600000|2021-10-11 07:00:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|3272
1633935900000|2021-10-11 07:05:00|13087.2|13083.2|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|2368
1633936200000|2021-10-11 07:10:00|13090.3|13086.3|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|2527
1633936500000|2021-10-11 07:15:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|3470
1633936800000|2021-10-11 07:20:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|1336
1633937100000|2021-10-11 07:25:00|13094.2|13090.2|13090.3|13086.3|13094.2|13090.2|13090.3|13086.3|1166
1633937400000|2021-10-11 07:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|1301
1633937700000|2021-10-11 07:35:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2850
1633938000000|2021-10-11 07:40:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1138
1633938300000|2021-10-11 07:45:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|1511
1633938600000|2021-10-11 07:50:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|1697
1633938900000|2021-10-11 07:55:00|||||||||745
1633939200000|2021-10-11 08:00:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|844
1633939500000|2021-10-11 08:05:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1830
1633939800000|2021-10-11 08:10:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|674
1633940100000|2021-10-11 08:15:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|956
1633940400000|2021-10-11 08:20:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|1411
1633940700000|2021-10-11 08:25:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|1932
1633941000000|2021-10-11 08:30:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|1034
1633941300000|2021-10-11 08:35:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1084
1633941600000|2021-10-11 08:40:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|905
1633941900000|2021-10-11 08:45:00|13095|13091|13095|13091|13095|13091|13095|13091|466
1633942200000|2021-10-11 08:50:00|13093.4|13089.4|13091.8|13087.8|13095|13091|13091.8|13087.8|683
1633942500000|2021-10-11 08:55:00|||||||||71
1633942800000|2021-10-11 09:00:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|1391
1633943100000|2021-10-11 09:05:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|761
1633943400000|2021-10-11 09:10:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|575
1633943700000|2021-10-11 09:15:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|407
1633944000000|2021-10-11 09:20:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|596
1633944300000|2021-10-11 09:25:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|921
1633944600000|2021-10-11 09:30:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|875
1633944900000|2021-10-11 09:35:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|302
1633945200000|2021-10-11 09:40:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|728
1633945500000|2021-10-11 09:45:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|788
1633945800000|2021-10-11 09:50:00|||||||||142
1633946100000|2021-10-11 09:55:00|||||||||43
1633946400000|2021-10-11 10:00:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1606
1633946700000|2021-10-11 10:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|2265
1633947000000|2021-10-11 10:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|699
1633947300000|2021-10-11 10:15:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|813
1633947600000|2021-10-11 10:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|395
1633947900000|2021-10-11 10:25:00|||||||||299
1633948200000|2021-10-11 10:30:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|1662
1633948500000|2021-10-11 10:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|3933
1633948800000|2021-10-11 10:40:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|2000
1633949100000|2021-10-11 10:45:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|2878
1633949400000|2021-10-11 10:50:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|1754
1633949700000|2021-10-11 10:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1595
1633950000000|2021-10-11 11:00:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|696
1633950300000|2021-10-11 11:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|222
1633950600000|2021-10-11 11:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|309
1633950900000|2021-10-11 11:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|977
1633951200000|2021-10-11 11:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1265
1633951500000|2021-10-11 11:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|878
1633951800000|2021-10-11 11:30:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1663
1633952100000|2021-10-11 11:35:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|498
1633952400000|2021-10-11 11:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|1248
1633952700000|2021-10-11 11:45:00|||||||||596
1633953000000|2021-10-11 11:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|2404
1633953300000|2021-10-11 11:55:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|2247
1633953600000|2021-10-11 12:00:00|||||||||729
1633953900000|2021-10-11 12:05:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|1505
1633954200000|2021-10-11 12:10:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|1891
1633954500000|2021-10-11 12:15:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|1425
1633954800000|2021-10-11 12:20:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|2114
1633955100000|2021-10-11 12:25:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|1099
1633955400000|2021-10-11 12:30:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|4649
1633955700000|2021-10-11 12:35:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1095
1633956000000|2021-10-11 12:40:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1904
1633956300000|2021-10-11 12:45:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|989
1633956600000|2021-10-11 12:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|850
1633956900000|2021-10-11 12:55:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|678
1633957200000|2021-10-11 13:00:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|1713
1633957500000|2021-10-11 13:05:00|13095|13091|13095|13091|13095|13091|13095|13091|195
1633957800000|2021-10-11 13:10:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1625
1633958100000|2021-10-11 13:15:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|526
1633958400000|2021-10-11 13:20:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|854
1633958700000|2021-10-11 13:25:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2395
1633959000000|2021-10-11 13:30:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2522
1633959300000|2021-10-11 13:35:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2224
1633959600000|2021-10-11 13:40:00|13098.1|13094.1|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|4363
1633959900000|2021-10-11 13:45:00|13099.7|13095.7|13095|13091|13099.7|13095.7|13095|13091|1982
1633960200000|2021-10-11 13:50:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1002
1633960500000|2021-10-11 13:55:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1904
1633960800000|2021-10-11 14:00:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1545
1633961100000|2021-10-11 14:05:00|13095|13091|13095|13091|13095|13091|13095|13091|324
1633961400000|2021-10-11 14:10:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2306
1633961700000|2021-10-11 14:15:00|||||||||571
1633962000000|2021-10-11 14:20:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13095|13091|1991
1633962300000|2021-10-11 14:25:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1691
1633962600000|2021-10-11 14:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|407
1633962900000|2021-10-11 14:35:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|511
1633963200000|2021-10-11 14:40:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|1142
1633963500000|2021-10-11 14:45:00|||||||||1941
1633963800000|2021-10-11 14:50:00|||||||||885
1633964100000|2021-10-11 14:55:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|954
1633964400000|2021-10-11 15:00:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|412
1633964700000|2021-10-11 15:05:00|||||||||856
1633965000000|2021-10-11 15:10:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|2433
1633965300000|2021-10-11 15:15:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2381
1633965600000|2021-10-11 15:20:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2354
1633965900000|2021-10-11 15:25:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1323
1633966200000|2021-10-11 15:30:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13095|13091|1105
1633966500000|2021-10-11 15:35:00|||||||||194
1633966800000|2021-10-11 15:40:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1019
1633967100000|2021-10-11 15:45:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1106
1633967400000|2021-10-11 15:50:00|13095|13091|13095|13091|13095|13091|13095|13091|1546
1633967700000|2021-10-11 15:55:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|869
1633968000000|2021-10-11 16:00:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|801
1633968300000|2021-10-11 16:05:00|13095|13091|13095|13091|13095|13091|13095|13091|1468
1633968600000|2021-10-11 16:10:00|||||||||53
1633968900000|2021-10-11 16:15:00|||||||||251
1633969200000|2021-10-11 16:20:00|||||||||569
1633969500000|2021-10-11 16:25:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2365
1633969800000|2021-10-11 16:30:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|994
1633970100000|2021-10-11 16:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|679
1633970400000|2021-10-11 16:40:00|||||||||47
1633970700000|2021-10-11 16:45:00|||||||||115
1633971000000|2021-10-11 16:50:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1378
1633971300000|2021-10-11 16:55:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|401
1633971600000|2021-10-11 17:00:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|484
1633971900000|2021-10-11 17:05:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2363
1633972200000|2021-10-11 17:10:00|||||||||66
1633972500000|2021-10-11 17:15:00|||||||||52
1633972800000|2021-10-11 17:20:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|218
1633973100000|2021-10-11 17:25:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|735
1633973400000|2021-10-11 17:30:00|||||||||47
1633973700000|2021-10-11 17:35:00|||||||||482
1633974000000|2021-10-11 17:40:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|682
1633974300000|2021-10-11 17:45:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2332
1633974600000|2021-10-11 17:50:00|||||||||1190
1633974900000|2021-10-11 17:55:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|373
1633975200000|2021-10-11 18:00:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|4035
1633975500000|2021-10-11 18:05:00|||||||||837
1633975800000|2021-10-11 18:10:00|||||||||140
1633976100000|2021-10-11 18:15:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1384
1633976400000|2021-10-11 18:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|684
1633976700000|2021-10-11 18:25:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|272
1633977000000|2021-10-11 18:30:00|||||||||85
1633977300000|2021-10-11 18:35:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|643
1633977600000|2021-10-11 18:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|277
1633977900000|2021-10-11 18:45:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1123
1633978200000|2021-10-11 18:50:00|||||||||281
1633978500000|2021-10-11 18:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|3107
1633978800000|2021-10-11 19:00:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|2104
1633979100000|2021-10-11 19:05:00|||||||||1210
1633979400000|2021-10-11 19:10:00|||||||||211
1633979700000|2021-10-11 19:15:00|13084|13080|13084|13080|13084|13080|13084|13080|612
1633980000000|2021-10-11 19:20:00|||||||||456
1633980300000|2021-10-11 19:25:00|||||||||194
1633980600000|2021-10-11 19:30:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|833
1633980900000|2021-10-11 19:35:00|||||||||544
1633981200000|2021-10-11 19:40:00|||||||||1418
1633981500000|2021-10-11 19:45:00|||||||||178
1633981800000|2021-10-11 19:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|2029
1633982100000|2021-10-11 19:55:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|3297
1633982400000|2021-10-11 20:00:00|13084|13080|13084|13080|13084|13080|13084|13080|3446
1633982700000|2021-10-11 20:05:00|||||||||63
1633983000000|2021-10-11 20:10:00|||||||||785
1633983300000|2021-10-11 20:15:00|||||||||482
1633983600000|2021-10-11 20:20:00|||||||||737
1633983900000|2021-10-11 20:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|552
1633984200000|2021-10-11 20:30:00|||||||||130
1633984500000|2021-10-11 20:35:00|||||||||782
1633984800000|2021-10-11 20:40:00|||||||||588
1633985100000|2021-10-11 20:45:00|||||||||639
1633985400000|2021-10-11 20:50:00|||||||||272
1633985700000|2021-10-11 20:55:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1693
1633989600000|2021-10-11 22:00:00|13084|13080|13084|13080|13084|13080|13084|13080|316
1633989900000|2021-10-11 22:05:00|||||||||409
1633990200000|2021-10-11 22:10:00|||||||||750
1633990500000|2021-10-11 22:15:00|||||||||100
1633990800000|2021-10-11 22:20:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|658
1633991100000|2021-10-11 22:25:00|||||||||247
1633991400000|2021-10-11 22:30:00|13084|13080|13084|13080|13084|13080|13084|13080|424
1633991700000|2021-10-11 22:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|992
1633992000000|2021-10-11 22:40:00|||||||||56
1633992300000|2021-10-11 22:45:00|||||||||196
1633992600000|2021-10-11 22:50:00|||||||||233
1633992900000|2021-10-11 22:55:00|||||||||83
1633993200000|2021-10-11 23:00:00|||||||||38
1633993500000|2021-10-11 23:05:00|||||||||1615
1633993800000|2021-10-11 23:10:00|13084|13080|13084|13080|13084|13080|13084|13080|836
1633994100000|2021-10-11 23:15:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|916
1633994400000|2021-10-11 23:20:00|||||||||519
1633994700000|2021-10-11 23:25:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|761
1633995000000|2021-10-11 23:30:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1742
1633995300000|2021-10-11 23:35:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|119
1633995600000|2021-10-11 23:40:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|1209
1633995900000|2021-10-11 23:45:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|228
1633996200000|2021-10-11 23:50:00|||||||||303
1633996500000|2021-10-11 23:55:00|||||||||137
1633996800000|2021-10-12 00:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2102
1633997100000|2021-10-12 00:05:00|13087.2|13083.2|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|1267
1633997400000|2021-10-12 00:10:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2120
1633997700000|2021-10-12 00:15:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|1842
1633998000000|2021-10-12 00:20:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|850
1633998300000|2021-10-12 00:25:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|1402
1633998600000|2021-10-12 00:30:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|1233
1633998900000|2021-10-12 00:35:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1153
1633999200000|2021-10-12 00:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1997
1633999500000|2021-10-12 00:45:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|1703
1633999800000|2021-10-12 00:50:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1977
1634000100000|2021-10-12 00:55:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|145
1634000400000|2021-10-12 01:00:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|754
1634000700000|2021-10-12 01:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|553
1634001000000|2021-10-12 01:10:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1229
1634001300000|2021-10-12 01:15:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1271
1634001600000|2021-10-12 01:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1752
1634001900000|2021-10-12 01:25:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|284
1634002200000|2021-10-12 01:30:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|2071
1634002500000|2021-10-12 01:35:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|4990
1634002800000|2021-10-12 01:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|2785
1634003100000|2021-10-12 01:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|730
1634003400000|2021-10-12 01:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|745
1634003700000|2021-10-12 01:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1648
1634004000000|2021-10-12 02:00:00|||||||||153
1634004300000|2021-10-12 02:05:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1016
1634004600000|2021-10-12 02:10:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|733
1634004900000|2021-10-12 02:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|547
1634005200000|2021-10-12 02:20:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|710
1634005500000|2021-10-12 02:25:00|||||||||587
1634005800000|2021-10-12 02:30:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|294
1634006100000|2021-10-12 02:35:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|374
1634006400000|2021-10-12 02:40:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|1379
1634006700000|2021-10-12 02:45:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|247
1634007000000|2021-10-12 02:50:00|||||||||28
1634007300000|2021-10-12 02:55:00|||||||||356
1634007600000|2021-10-12 03:00:00|||||||||401
1634007900000|2021-10-12 03:05:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|56
1634008200000|2021-10-12 03:10:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|185
1634008500000|2021-10-12 03:15:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|59
1634008800000|2021-10-12 03:20:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|478
1634009100000|2021-10-12 03:25:00|||||||||157
1634009400000|2021-10-12 03:30:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|711
1634009700000|2021-10-12 03:35:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|350
1634010000000|2021-10-12 03:40:00|||||||||68
1634010300000|2021-10-12 03:45:00|||||||||66
1634010600000|2021-10-12 03:50:00|||||||||227
1634010900000|2021-10-12 03:55:00|||||||||186
1634011200000|2021-10-12 04:00:00|||||||||63
1634011500000|2021-10-12 04:05:00|||||||||901
1634011800000|2021-10-12 04:10:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|188
1634012100000|2021-10-12 04:15:00|||||||||194
1634012400000|2021-10-12 04:20:00|||||||||50
1634012700000|2021-10-12 04:25:00|||||||||103
1634013000000|2021-10-12 04:30:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|142
1634013300000|2021-10-12 04:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|672
1634013600000|2021-10-12 04:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|106
1634013900000|2021-10-12 04:45:00|||||||||65
1634014200000|2021-10-12 04:50:00|||||||||160
1634014500000|2021-10-12 04:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|1041
1634014800000|2021-10-12 05:00:00|||||||||33
1634015100000|2021-10-12 05:05:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1627
1634015400000|2021-10-12 05:10:00|||||||||1189
1634015700000|2021-10-12 05:15:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1444
1634016000000|2021-10-12 05:20:00|||||||||1193
1634016300000|2021-10-12 05:25:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|433
1634016600000|2021-10-12 05:30:00|||||||||235
1634016900000|2021-10-12 05:35:00|||||||||693
1634017200000|2021-10-12 05:40:00|||||||||217
1634017500000|2021-10-12 05:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|794
1634017800000|2021-10-12 05:50:00|||||||||259
1634018100000|2021-10-12 05:55:00|||||||||196
1634018400000|2021-10-12 06:00:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|2515
1634018700000|2021-10-12 06:05:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2777
1634019000000|2021-10-12 06:10:00|13101.2|13097.2|13107.5|13103.5|13107.5|13103.5|13101.2|13097.2|3427
1634019300000|2021-10-12 06:15:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2316
1634019600000|2021-10-12 06:20:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2938
1634019900000|2021-10-12 06:25:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|2395
1634020200000|2021-10-12 06:30:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2083
1634020500000|2021-10-12 06:35:00|13109|13105|13104.3|13100.3|13109|13105|13104.3|13100.3|3249
1634020800000|2021-10-12 06:40:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1633
1634021100000|2021-10-12 06:45:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|801
1634021400000|2021-10-12 06:50:00|13109|13105|13112.2|13108.2|13113.7|13109.7|13109|13105|6223
1634021700000|2021-10-12 06:55:00|13113.7|13109.7|13110.6|13106.6|13115.3|13111.3|13109|13105|5159
1634022000000|2021-10-12 07:00:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|2866
1634022300000|2021-10-12 07:05:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|6595
1634022600000|2021-10-12 07:10:00|13107.5|13103.5|13101.2|13097.2|13107.5|13103.5|13099.7|13095.7|4823
1634022900000|2021-10-12 07:15:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|2230
1634023200000|2021-10-12 07:20:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1580
1634023500000|2021-10-12 07:25:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2619
1634023800000|2021-10-12 07:30:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|1928
1634024100000|2021-10-12 07:35:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|2176
1634024400000|2021-10-12 07:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|2212
1634024700000|2021-10-12 07:45:00|13105.9|13101.9|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|1502
1634025000000|2021-10-12 07:50:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|2666
1634025300000|2021-10-12 07:55:00|13098.1|13094.1|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|3449
1634025600000|2021-10-12 08:00:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13095|13091|3995
1634025900000|2021-10-12 08:05:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|987
1634026200000|2021-10-12 08:10:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|785
1634026500000|2021-10-12 08:15:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1141
1634026800000|2021-10-12 08:20:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1493
1634027100000|2021-10-12 08:25:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1426
1634027400000|2021-10-12 08:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|992
1634027700000|2021-10-12 08:35:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|3049
1634028000000|2021-10-12 08:40:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13093.4|13089.4|2363
1634028300000|2021-10-12 08:45:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1962
1634028600000|2021-10-12 08:50:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|2918
1634028900000|2021-10-12 08:55:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1316
1634029200000|2021-10-12 09:00:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1437
1634029500000|2021-10-12 09:05:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|1619
1634029800000|2021-10-12 09:10:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3944
1634030100000|2021-10-12 09:15:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1098
1634030400000|2021-10-12 09:20:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1399
1634030700000|2021-10-12 09:25:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2325
1634031000000|2021-10-12 09:30:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|577
1634031300000|2021-10-12 09:35:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3644
1634031600000|2021-10-12 09:40:00|13109|13105|13109|13105|13109|13105|13109|13105|243
1634031900000|2021-10-12 09:45:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|4325
1634032200000|2021-10-12 09:50:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|1658
1634032500000|2021-10-12 09:55:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1196
1634032800000|2021-10-12 10:00:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|1325
1634033100000|2021-10-12 10:05:00|||||||||88
1634033400000|2021-10-12 10:10:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|282
1634033700000|2021-10-12 10:15:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|5865
1634034000000|2021-10-12 10:20:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|626
1634034300000|2021-10-12 10:25:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|1466
1634034600000|2021-10-12 10:30:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2021
1634034900000|2021-10-12 10:35:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3106
1634035200000|2021-10-12 10:40:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|4812
1634035500000|2021-10-12 10:45:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|4434
1634035800000|2021-10-12 10:50:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13107.5|13103.5|5232
1634036100000|2021-10-12 10:55:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|2957
1634036400000|2021-10-12 11:00:00|13108.3|13104.3|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|1089
1634036700000|2021-10-12 11:05:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1474
1634037000000|2021-10-12 11:10:00|||||||||821
1634037300000|2021-10-12 11:15:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|4185
1634037600000|2021-10-12 11:20:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|386
1634037900000|2021-10-12 11:25:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1741
1634038200000|2021-10-12 11:30:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|2412
1634038500000|2021-10-12 11:35:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|1130
1634038800000|2021-10-12 11:40:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|573
1634039100000|2021-10-12 11:45:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|228
1634039400000|2021-10-12 11:50:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|4182
1634039700000|2021-10-12 11:55:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13107.5|13103.5|2137
1634040000000|2021-10-12 12:00:00|13107.5|13103.5|13110.6|13106.6|13113.7|13109.7|13107.5|13103.5|4151
1634040300000|2021-10-12 12:05:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|1778
1634040600000|2021-10-12 12:10:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|3324
1634040900000|2021-10-12 12:15:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|5998
1634041200000|2021-10-12 12:20:00|13112.2|13108.2|13105.9|13101.9|13112.2|13108.2|13105.9|13101.9|5918
1634041500000|2021-10-12 12:25:00|13107.5|13103.5|13102.8|13098.8|13107.5|13103.5|13101.2|13097.2|9449
1634041800000|2021-10-12 12:30:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13099.7|13095.7|9691
1634042100000|2021-10-12 12:35:00|13101.2|13097.2|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|6953
1634042400000|2021-10-12 12:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|1827
1634042700000|2021-10-12 12:45:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|3024
1634043000000|2021-10-12 12:50:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|7002
1634043300000|2021-10-12 12:55:00|13104.3|13100.3|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|3354
1634043600000|2021-10-12 13:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|5856
1634043900000|2021-10-12 13:05:00|13099.7|13095.7|13109|13105|13110.6|13106.6|13099.7|13095.7|8978
1634044200000|2021-10-12 13:10:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3069
1634044500000|2021-10-12 13:15:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2065
1634044800000|2021-10-12 13:20:00|13104.3|13100.3|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|2285
1634045100000|2021-10-12 13:25:00|13099.7|13095.7|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|6344
1634045400000|2021-10-12 13:30:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13093.4|13089.4|10450
1634045700000|2021-10-12 13:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|7720
1634046000000|2021-10-12 13:40:00|13098.1|13094.1|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|6280
1634046300000|2021-10-12 13:45:00|13102.8|13098.8|13109|13105|13110.6|13106.6|13101.2|13097.2|10574
1634046600000|2021-10-12 13:50:00|13108.3|13104.3|13105.9|13101.9|13109|13105|13104.3|13100.3|5572
1634046900000|2021-10-12 13:55:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13105.9|13101.9|5754
1634047200000|2021-10-12 14:00:00|13112.2|13108.2|13120|13116|13123.1|13119.1|13112.2|13108.2|18197
1634047500000|2021-10-12 14:05:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13116.8|13112.8|14922
1634047800000|2021-10-12 14:10:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|8016
1634048100000|2021-10-12 14:15:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|6165
1634048400000|2021-10-12 14:20:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|4207
1634048700000|2021-10-12 14:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3427
1634049000000|2021-10-12 14:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3228
1634049300000|2021-10-12 14:35:00|13110.6|13106.6|13107.5|13103.5|13112.2|13108.2|13105.9|13101.9|7517
1634049600000|2021-10-12 14:40:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|4918
1634049900000|2021-10-12 14:45:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|3317
1634050200000|2021-10-12 14:50:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|2602
1634050500000|2021-10-12 14:55:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|7140
1634050800000|2021-10-12 15:00:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|2500
1634051100000|2021-10-12 15:05:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|1901
1634051400000|2021-10-12 15:10:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|3029
1634051700000|2021-10-12 15:15:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3929
1634052000000|2021-10-12 15:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|2021
1634052300000|2021-10-12 15:25:00|13109|13105|13104.3|13100.3|13109|13105|13102.8|13098.8|3537
1634052600000|2021-10-12 15:30:00|13102.8|13098.8|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|4836
1634052900000|2021-10-12 15:35:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|5219
1634053200000|2021-10-12 15:40:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|5852
1634053500000|2021-10-12 15:45:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|8224
1634053800000|2021-10-12 15:50:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|4933
1634054100000|2021-10-12 15:55:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|4536
1634054400000|2021-10-12 16:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1644
1634054700000|2021-10-12 16:05:00|13102|13098|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2442
1634055000000|2021-10-12 16:10:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3463
1634055300000|2021-10-12 16:15:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|2069
1634055600000|2021-10-12 16:20:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|3168
1634055900000|2021-10-12 16:25:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1164
1634056200000|2021-10-12 16:30:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|3306
1634056500000|2021-10-12 16:35:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|6278
1634056800000|2021-10-12 16:40:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|2900
1634057100000|2021-10-12 16:45:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3849
1634057400000|2021-10-12 16:50:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|3520
1634057700000|2021-10-12 16:55:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|5493
1634058000000|2021-10-12 17:00:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|6995
1634058300000|2021-10-12 17:05:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|5477
1634058600000|2021-10-12 17:10:00|13110.6|13106.6|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|7807
1634058900000|2021-10-12 17:15:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|3070
1634059200000|2021-10-12 17:20:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|5211
1634059500000|2021-10-12 17:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|3718
1634059800000|2021-10-12 17:30:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1566
1634060100000|2021-10-12 17:35:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2795
1634060400000|2021-10-12 17:40:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|3143
1634060700000|2021-10-12 17:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|4666
1634061000000|2021-10-12 17:50:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|3662
1634061300000|2021-10-12 17:55:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2953
1634061600000|2021-10-12 18:00:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2299
1634061900000|2021-10-12 18:05:00|||||||||371
1634062200000|2021-10-12 18:10:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|908
1634062500000|2021-10-12 18:15:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1004
1634062800000|2021-10-12 18:20:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1643
1634063100000|2021-10-12 18:25:00|||||||||805
1634063400000|2021-10-12 18:30:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|565
1634063700000|2021-10-12 18:35:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3009
1634064000000|2021-10-12 18:40:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|731
1634064300000|2021-10-12 18:45:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2271
1634064600000|2021-10-12 18:50:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|917
1634064900000|2021-10-12 18:55:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|3210
1634065200000|2021-10-12 19:00:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|5990
1634065500000|2021-10-12 19:05:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|3129
1634065800000|2021-10-12 19:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1757
1634066100000|2021-10-12 19:15:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|2577
1634066400000|2021-10-12 19:20:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|2826
1634066700000|2021-10-12 19:25:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|2584
1634067000000|2021-10-12 19:30:00|||||||||437
1634067300000|2021-10-12 19:35:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|1651
1634067600000|2021-10-12 19:40:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1550
1634067900000|2021-10-12 19:45:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|3876
1634068200000|2021-10-12 19:50:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3679
1634068500000|2021-10-12 19:55:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3098
1634068800000|2021-10-12 20:00:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|3876
1634069100000|2021-10-12 20:05:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1479
1634069400000|2021-10-12 20:10:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|1197
1634069700000|2021-10-12 20:15:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1203
1634070000000|2021-10-12 20:20:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|1430
1634070300000|2021-10-12 20:25:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1629
1634070600000|2021-10-12 20:30:00|||||||||1011
1634070900000|2021-10-12 20:35:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|2375
1634071200000|2021-10-12 20:40:00|13120|13116|13120|13116|13121.5|13117.5|13118.4|13114.4|2230
1634071500000|2021-10-12 20:45:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|1626
1634071800000|2021-10-12 20:50:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|2563
1634072100000|2021-10-12 20:55:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2370
1634076000000|2021-10-12 22:00:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|2810
1634076300000|2021-10-12 22:05:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|61
1634076600000|2021-10-12 22:10:00|||||||||13
1634076900000|2021-10-12 22:15:00|||||||||118
1634077200000|2021-10-12 22:20:00|||||||||105
1634077500000|2021-10-12 22:25:00|||||||||490
1634077800000|2021-10-12 22:30:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|421
1634078100000|2021-10-12 22:35:00|||||||||147
1634078400000|2021-10-12 22:40:00|||||||||127
1634078700000|2021-10-12 22:45:00|||||||||23
1634079000000|2021-10-12 22:50:00|||||||||23
1634079300000|2021-10-12 22:55:00|||||||||136
1634079600000|2021-10-12 23:00:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|446
1634079900000|2021-10-12 23:05:00|||||||||77
1634080200000|2021-10-12 23:10:00|13120|13116|13120|13116|13120|13116|13120|13116|55
1634080500000|2021-10-12 23:15:00|||||||||156
1634080800000|2021-10-12 23:20:00|||||||||494
1634081100000|2021-10-12 23:25:00|||||||||230
1634081400000|2021-10-12 23:30:00|||||||||5
1634081700000|2021-10-12 23:35:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13120|13116|131
1634082000000|2021-10-12 23:40:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|736
1634082300000|2021-10-12 23:45:00|13120|13116|13120|13116|13120|13116|13120|13116|822
1634082600000|2021-10-12 23:50:00|||||||||275
1634082900000|2021-10-12 23:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1618
1634083200000|2021-10-13 00:00:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2602
1634083500000|2021-10-13 00:05:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13120|13116|1572
1634083800000|2021-10-13 00:10:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|854
1634084100000|2021-10-13 00:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|557
1634084400000|2021-10-13 00:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|505
1634084700000|2021-10-13 00:25:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|336
1634085000000|2021-10-13 00:30:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1087
1634085300000|2021-10-13 00:35:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|803
1634085600000|2021-10-13 00:40:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|683
1634085900000|2021-10-13 00:45:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1893
1634086200000|2021-10-13 00:50:00|||||||||6
1634086500000|2021-10-13 00:55:00|||||||||45
1634086800000|2021-10-13 01:00:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|301
1634087100000|2021-10-13 01:05:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1654
1634087400000|2021-10-13 01:10:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|941
1634087700000|2021-10-13 01:15:00|||||||||576
1634088000000|2021-10-13 01:20:00|||||||||209
1634088300000|2021-10-13 01:25:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|365
1634088600000|2021-10-13 01:30:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|587
1634088900000|2021-10-13 01:35:00|13120|13116|13120|13116|13120|13116|13120|13116|589
1634089200000|2021-10-13 01:40:00|||||||||137
1634089500000|2021-10-13 01:45:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1971
1634089800000|2021-10-13 01:50:00|||||||||235
1634090100000|2021-10-13 01:55:00|||||||||84
1634090400000|2021-10-13 02:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|186
1634090700000|2021-10-13 02:05:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|949
1634091000000|2021-10-13 02:10:00|||||||||552
1634091300000|2021-10-13 02:15:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1745
1634091600000|2021-10-13 02:20:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|1500
1634091900000|2021-10-13 02:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1431
1634092200000|2021-10-13 02:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|433
1634092500000|2021-10-13 02:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1259
1634092800000|2021-10-13 02:40:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|1344
1634093100000|2021-10-13 02:45:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|208
1634093400000|2021-10-13 02:50:00|||||||||20
1634093700000|2021-10-13 02:55:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|484
1634094000000|2021-10-13 03:00:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|842
1634094300000|2021-10-13 03:05:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|590
1634094600000|2021-10-13 03:10:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|526
1634094900000|2021-10-13 03:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|1289
1634095200000|2021-10-13 03:20:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|360
1634095500000|2021-10-13 03:25:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|221
1634095800000|2021-10-13 03:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1166
1634096100000|2021-10-13 03:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|68
1634096400000|2021-10-13 03:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2419
1634096700000|2021-10-13 03:45:00|||||||||184
1634097000000|2021-10-13 03:50:00|||||||||1
1634097300000|2021-10-13 03:55:00|||||||||25
1634097600000|2021-10-13 04:00:00|||||||||52
1634097900000|2021-10-13 04:05:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|765
1634098200000|2021-10-13 04:10:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|908
1634098800000|2021-10-13 04:20:00|||||||||2
1634099100000|2021-10-13 04:25:00|||||||||215
1634099400000|2021-10-13 04:30:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|170
1634099700000|2021-10-13 04:35:00|||||||||84
1634100000000|2021-10-13 04:40:00|||||||||5
1634100300000|2021-10-13 04:45:00|||||||||74
1634100600000|2021-10-13 04:50:00|||||||||661
1634100900000|2021-10-13 04:55:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|539
1634101200000|2021-10-13 05:00:00|||||||||566
1634101500000|2021-10-13 05:05:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1815
1634101800000|2021-10-13 05:10:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|734
1634102100000|2021-10-13 05:15:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|830
1634102400000|2021-10-13 05:20:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|207
1634102700000|2021-10-13 05:25:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|1198
1634103000000|2021-10-13 05:30:00|||||||||134
1634103300000|2021-10-13 05:35:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|1527
1634103600000|2021-10-13 05:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|425
1634103900000|2021-10-13 05:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|1390
1634104200000|2021-10-13 05:50:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1462
1634104500000|2021-10-13 05:55:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|310
1634104800000|2021-10-13 06:00:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|3074
1634105100000|2021-10-13 06:05:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|1277
1634105400000|2021-10-13 06:10:00|13112.2|13108.2|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|2208
1634105700000|2021-10-13 06:15:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|2128
1634106000000|2021-10-13 06:20:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1378
1634106300000|2021-10-13 06:25:00|13115.3|13111.3|13112.2|13108.2|13116.8|13112.8|13110.6|13106.6|3964
1634106600000|2021-10-13 06:30:00|||||||||600
1634106900000|2021-10-13 06:35:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|992
1634107200000|2021-10-13 06:40:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|937
1634107500000|2021-10-13 06:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1327
1634107800000|2021-10-13 06:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2213
1634108100000|2021-10-13 06:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1124
1634108400000|2021-10-13 07:00:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|1287
1634108700000|2021-10-13 07:05:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|4729
1634109000000|2021-10-13 07:10:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|2944
1634109300000|2021-10-13 07:15:00|13107.5|13103.5|13105.9|13101.9|13109|13105|13105.9|13101.9|5396
1634109600000|2021-10-13 07:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1881
1634109900000|2021-10-13 07:25:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|1829
1634110200000|2021-10-13 07:30:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2062
1634110500000|2021-10-13 07:35:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1478
1634110800000|2021-10-13 07:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1660
1634111100000|2021-10-13 07:45:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|2033
1634111400000|2021-10-13 07:50:00|13116.1|13112.1|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|2372
1634111700000|2021-10-13 07:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1657
1634112000000|2021-10-13 08:00:00|13118.4|13114.4|13123.1|13119.1|13124.7|13120.7|13118.4|13114.4|3849
1634112300000|2021-10-13 08:05:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|5392
1634112600000|2021-10-13 08:10:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3130
1634112900000|2021-10-13 08:15:00|13123.1|13119.1|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|4577
1634113200000|2021-10-13 08:20:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2949
1634113500000|2021-10-13 08:25:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|5181
1634113800000|2021-10-13 08:30:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|4770
1634114100000|2021-10-13 08:35:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3447
1634114400000|2021-10-13 08:40:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|2082
1634114700000|2021-10-13 08:45:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|3416
1634115000000|2021-10-13 08:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|3969
1634115300000|2021-10-13 08:55:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|5308
1634115600000|2021-10-13 09:00:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2556
1634115900000|2021-10-13 09:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|822
1634116200000|2021-10-13 09:10:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|1164
1634116500000|2021-10-13 09:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1674
1634116800000|2021-10-13 09:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|2753
1634117100000|2021-10-13 09:25:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2115
1634117400000|2021-10-13 09:30:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3285
1634117700000|2021-10-13 09:35:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|3499
1634118000000|2021-10-13 09:40:00|||||||||1477
1634118300000|2021-10-13 09:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3054
1634118600000|2021-10-13 09:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2469
1634118900000|2021-10-13 09:55:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|299
1634119200000|2021-10-13 10:00:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1658
1634119500000|2021-10-13 10:05:00|||||||||1935
1634119800000|2021-10-13 10:10:00|||||||||727
1634120100000|2021-10-13 10:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1364
1634120400000|2021-10-13 10:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1257
1634120700000|2021-10-13 10:25:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|368
1634121000000|2021-10-13 10:30:00|||||||||454
1634121300000|2021-10-13 10:35:00|||||||||70
1634121600000|2021-10-13 10:40:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|1447
1634121900000|2021-10-13 10:45:00|||||||||1789
1634122200000|2021-10-13 10:50:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1278
1634122500000|2021-10-13 10:55:00|||||||||390
1634122800000|2021-10-13 11:00:00|||||||||1299
1634123100000|2021-10-13 11:05:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|2216
1634123400000|2021-10-13 11:10:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1505
1634123700000|2021-10-13 11:15:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|2059
1634124000000|2021-10-13 11:20:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|474
1634124300000|2021-10-13 11:25:00|13120|13116|13120|13116|13120|13116|13120|13116|2400
1634124600000|2021-10-13 11:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1092
1634124900000|2021-10-13 11:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|920
1634125200000|2021-10-13 11:40:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|895
1634125500000|2021-10-13 11:45:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1171
1634125800000|2021-10-13 11:50:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2210
1634126100000|2021-10-13 11:55:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2036
1634126400000|2021-10-13 12:00:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2513
1634126700000|2021-10-13 12:05:00|13121.5|13117.5|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|5548
1634127000000|2021-10-13 12:10:00|13121.5|13117.5|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|1603
1634127300000|2021-10-13 12:15:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3265
1634127600000|2021-10-13 12:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|6720
1634127900000|2021-10-13 12:25:00|13123.1|13119.1|13119.2|13115.2|13123.1|13119.1|13119.2|13115.2|4682
1634128200000|2021-10-13 12:30:00|13117.6|13113.6|13105.9|13101.9|13120|13116|13102.8|13098.8|22267
1634128500000|2021-10-13 12:35:00|13104.3|13100.3|13091.8|13087.8|13105.9|13101.9|13091.8|13087.8|22248
1634128800000|2021-10-13 12:40:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13082.5|13078.5|17017
1634129100000|2021-10-13 12:45:00|13091.8|13087.8|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|17327
1634129400000|2021-10-13 12:50:00|13096.5|13092.5|13104.3|13100.3|13107.5|13103.5|13095|13091|13763
1634129700000|2021-10-13 12:55:00|13105.9|13101.9|13099.7|13095.7|13105.9|13101.9|13093.4|13089.4|12126
1634130000000|2021-10-13 13:00:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|7871
1634130300000|2021-10-13 13:05:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|12924
1634130600000|2021-10-13 13:10:00|13102.8|13098.8|13112.2|13108.2|13112.2|13108.2|13102.8|13098.8|14215
1634130900000|2021-10-13 13:15:00|13110.6|13106.6|13113.7|13109.7|13116.8|13112.8|13109|13105|11622
1634131200000|2021-10-13 13:20:00|13112.2|13108.2|13120|13116|13121.5|13117.5|13112.2|13108.2|12165
1634131500000|2021-10-13 13:25:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|11251
1634131800000|2021-10-13 13:30:00|13124.7|13120.7|13130.9|13126.9|13137.2|13133.2|13124.7|13120.7|25292
1634132100000|2021-10-13 13:35:00|13132.5|13128.5|13140.3|13136.3|13140.3|13136.3|13129.3|13125.3|20199
1634132400000|2021-10-13 13:40:00|13138.7|13134.7|13129.3|13125.3|13138.7|13134.7|13126.2|13122.2|20265
1634132700000|2021-10-13 13:45:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|8554
1634133000000|2021-10-13 13:50:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13123.1|13119.1|12701
1634133300000|2021-10-13 13:55:00|13129.3|13125.3|13138.7|13134.7|13138.7|13134.7|13129.3|13125.3|10723
1634133600000|2021-10-13 14:00:00|13140.3|13136.3|13134|13130|13140.3|13136.3|13132.5|13128.5|12167
1634133900000|2021-10-13 14:05:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|9115
1634134200000|2021-10-13 14:10:00|13138.7|13134.7|13138.7|13134.7|13146.5|13142.5|13138.7|13134.7|17793
1634134500000|2021-10-13 14:15:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|11899
1634134800000|2021-10-13 14:20:00|13137.2|13133.2|13140.3|13136.3|13143.4|13139.4|13137.2|13133.2|6172
1634135100000|2021-10-13 14:25:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|8558
1634135400000|2021-10-13 14:30:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13135.6|13131.6|7798
1634135700000|2021-10-13 14:35:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|5489
1634136000000|2021-10-13 14:40:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|8215
1634136300000|2021-10-13 14:45:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|8421
1634136600000|2021-10-13 14:50:00|13148.1|13144.1|13143.4|13139.4|13149.7|13145.7|13141.8|13137.8|6861
1634136900000|2021-10-13 14:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|11670
1634137200000|2021-10-13 15:00:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|8223
1634137500000|2021-10-13 15:05:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|6356
1634137800000|2021-10-13 15:10:00|13135.6|13131.6|13132.5|13128.5|13137.2|13133.2|13132.5|13128.5|4856
1634138100000|2021-10-13 15:15:00|13134|13130|13134|13130|13134|13130|13130.9|13126.9|5345
1634138400000|2021-10-13 15:20:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|3563
1634138700000|2021-10-13 15:25:00|13134|13130|13130.9|13126.9|13134|13130|13129.3|13125.3|7756
1634139000000|2021-10-13 15:30:00|13131.7|13127.7|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|10014
1634139300000|2021-10-13 15:35:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|9059
1634139600000|2021-10-13 15:40:00|13127.8|13123.8|13130.9|13126.9|13132.5|13128.5|13127.8|13123.8|6731
1634139900000|2021-10-13 15:45:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|6783
1634140200000|2021-10-13 15:50:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|1247
1634140500000|2021-10-13 15:55:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|7080
1634140800000|2021-10-13 16:00:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|5166
1634141100000|2021-10-13 16:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|7545
1634141400000|2021-10-13 16:10:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|6042
1634141700000|2021-10-13 16:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|2339
1634142000000|2021-10-13 16:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1141
1634142300000|2021-10-13 16:25:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|2024
1634142600000|2021-10-13 16:30:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2067
1634142900000|2021-10-13 16:35:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2297
1634143200000|2021-10-13 16:40:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3585
1634143500000|2021-10-13 16:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2568
1634143800000|2021-10-13 16:50:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|4022
1634144100000|2021-10-13 16:55:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|5733
1634144400000|2021-10-13 17:00:00|13120|13116|13127.8|13123.8|13132.5|13128.5|13118.4|13114.4|8552
1634144700000|2021-10-13 17:05:00|13129.3|13125.3|13130.9|13126.9|13134|13130|13127.8|13123.8|8670
1634145000000|2021-10-13 17:10:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|2740
1634145300000|2021-10-13 17:15:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13132.5|13128.5|2687
1634145600000|2021-10-13 17:20:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13132.5|13128.5|2969
1634145900000|2021-10-13 17:25:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|3747
1634146200000|2021-10-13 17:30:00|13132.5|13128.5|13127.8|13123.8|13134|13130|13127.8|13123.8|5947
1634146500000|2021-10-13 17:35:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|3097
1634146800000|2021-10-13 17:40:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|2735
1634147100000|2021-10-13 17:45:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|5833
1634147400000|2021-10-13 17:50:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|2476
1634147700000|2021-10-13 17:55:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|6132
1634148000000|2021-10-13 18:00:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13124.7|13120.7|7141
1634148300000|2021-10-13 18:05:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|7534
1634148600000|2021-10-13 18:10:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|8466
1634148900000|2021-10-13 18:15:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|5587
1634149200000|2021-10-13 18:20:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|2440
1634149500000|2021-10-13 18:25:00|13123.1|13119.1|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|4687
1634149800000|2021-10-13 18:30:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1618
1634150100000|2021-10-13 18:35:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|3649
1634150400000|2021-10-13 18:40:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2529
1634150700000|2021-10-13 18:45:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1707
1634151000000|2021-10-13 18:50:00|13124.7|13120.7|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1220
1634151300000|2021-10-13 18:55:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|7437
1634151600000|2021-10-13 19:00:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|6326
1634151900000|2021-10-13 19:05:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|4141
1634152200000|2021-10-13 19:10:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|1208
1634152500000|2021-10-13 19:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|338
1634152800000|2021-10-13 19:20:00|||||||||1537
1634153100000|2021-10-13 19:25:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|2789
1634153400000|2021-10-13 19:30:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|4313
1634153700000|2021-10-13 19:35:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|899
1634154000000|2021-10-13 19:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2712
1634154300000|2021-10-13 19:45:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|3090
1634154600000|2021-10-13 19:50:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|1319
1634154900000|2021-10-13 19:55:00|13132.5|13128.5|13134|13130|13137.2|13133.2|13132.5|13128.5|3970
1634155200000|2021-10-13 20:00:00|13132.5|13128.5|13130.9|13126.9|13134|13130|13130.9|13126.9|4022
1634155500000|2021-10-13 20:05:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|966
1634155800000|2021-10-13 20:10:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|2350
1634156100000|2021-10-13 20:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|2151
1634156400000|2021-10-13 20:20:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|1178
1634156700000|2021-10-13 20:25:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|1261
1634157000000|2021-10-13 20:30:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|487
1634157300000|2021-10-13 20:35:00|||||||||199
1634157600000|2021-10-13 20:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|282
1634157900000|2021-10-13 20:45:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2709
1634158200000|2021-10-13 20:50:00|||||||||1240
1634158500000|2021-10-13 20:55:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2145
1634162400000|2021-10-13 22:00:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|443
1634162700000|2021-10-13 22:05:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|1106
1634163000000|2021-10-13 22:10:00|||||||||88
1634163300000|2021-10-13 22:15:00|||||||||7
1634163600000|2021-10-13 22:20:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|1753
1634163900000|2021-10-13 22:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|843
1634164200000|2021-10-13 22:30:00|||||||||104
1634164500000|2021-10-13 22:35:00|||||||||181
1634164800000|2021-10-13 22:40:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|314
1634165100000|2021-10-13 22:45:00|||||||||475
1634165400000|2021-10-13 22:50:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|415
1634165700000|2021-10-13 22:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|732
1634166000000|2021-10-13 23:00:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|557
1634166300000|2021-10-13 23:05:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|1386
1634166600000|2021-10-13 23:10:00|||||||||4
1634166900000|2021-10-13 23:15:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|465
1634167200000|2021-10-13 23:20:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|169
1634167500000|2021-10-13 23:25:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|469
1634167800000|2021-10-13 23:30:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1830
1634168100000|2021-10-13 23:35:00|||||||||618
1634168400000|2021-10-13 23:40:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|398
1634168700000|2021-10-13 23:45:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|584
1634169000000|2021-10-13 23:50:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|859
1634169300000|2021-10-13 23:55:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|300
1634169600000|2021-10-14 00:00:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|780
1634169900000|2021-10-14 00:05:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|326
1634170200000|2021-10-14 00:10:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|775
1634170500000|2021-10-14 00:15:00|13128.6|13124.6|13124.7|13120.7|13128.6|13124.6|13124.7|13120.7|619
1634170800000|2021-10-14 00:20:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2079
1634171100000|2021-10-14 00:25:00|||||||||649
1634171400000|2021-10-14 00:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1252
1634171700000|2021-10-14 00:35:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|1212
1634172000000|2021-10-14 00:40:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|227
1634172300000|2021-10-14 00:45:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|846
1634172600000|2021-10-14 00:50:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|482
1634172900000|2021-10-14 00:55:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1518
1634173200000|2021-10-14 01:00:00|||||||||491
1634173500000|2021-10-14 01:05:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|531
1634173800000|2021-10-14 01:10:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|609
1634174100000|2021-10-14 01:15:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|353
1634174400000|2021-10-14 01:20:00|||||||||64
1634174700000|2021-10-14 01:25:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|583
1634175000000|2021-10-14 01:30:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1372
1634175300000|2021-10-14 01:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|480
1634175600000|2021-10-14 01:40:00|13134|13130|13130.9|13126.9|13134|13130|13130.9|13126.9|1901
1634175900000|2021-10-14 01:45:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1076
1634176200000|2021-10-14 01:50:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|610
1634176500000|2021-10-14 01:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|1628
1634176800000|2021-10-14 02:00:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|278
1634177100000|2021-10-14 02:05:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|469
1634177400000|2021-10-14 02:10:00|13131.7|13127.7|13130.9|13126.9|13131.7|13127.7|13130.9|13126.9|373
1634177700000|2021-10-14 02:15:00|||||||||55
1634178000000|2021-10-14 02:20:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|339
1634178300000|2021-10-14 02:25:00|||||||||51
1634178600000|2021-10-14 02:30:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1065
1634178900000|2021-10-14 02:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|357
1634179200000|2021-10-14 02:40:00|||||||||556
1634179500000|2021-10-14 02:45:00|||||||||671
1634179800000|2021-10-14 02:50:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|896
1634180100000|2021-10-14 02:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|578
1634180400000|2021-10-14 03:00:00|||||||||194
1634180700000|2021-10-14 03:05:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|659
1634181000000|2021-10-14 03:10:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|170
1634181300000|2021-10-14 03:15:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|364
1634181600000|2021-10-14 03:20:00|||||||||36
1634181900000|2021-10-14 03:25:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|485
1634182200000|2021-10-14 03:30:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|414
1634182500000|2021-10-14 03:35:00|||||||||589
1634182800000|2021-10-14 03:40:00|||||||||100
1634183100000|2021-10-14 03:45:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|1476
1634183400000|2021-10-14 03:50:00|||||||||115
1634183700000|2021-10-14 03:55:00|||||||||186
1634184000000|2021-10-14 04:00:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|207
1634184300000|2021-10-14 04:05:00|||||||||73
1634184600000|2021-10-14 04:10:00|||||||||31
1634184900000|2021-10-14 04:15:00|||||||||52
1634185200000|2021-10-14 04:20:00|||||||||371
1634185500000|2021-10-14 04:25:00|||||||||167
1634185800000|2021-10-14 04:30:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|328
1634186100000|2021-10-14 04:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|97
1634186400000|2021-10-14 04:40:00|||||||||28
1634186700000|2021-10-14 04:45:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|588
1634187000000|2021-10-14 04:50:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|523
1634187300000|2021-10-14 04:55:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|704
1634187600000|2021-10-14 05:00:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|984
1634187900000|2021-10-14 05:05:00|13134|13130|13134|13130|13134|13130|13134|13130|2033
1634188200000|2021-10-14 05:10:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|1125
1634188500000|2021-10-14 05:15:00|||||||||73
1634188800000|2021-10-14 05:20:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|497
1634189100000|2021-10-14 05:25:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|359
1634189400000|2021-10-14 05:30:00|||||||||103
1634189700000|2021-10-14 05:35:00|||||||||32
1634190000000|2021-10-14 05:40:00|||||||||48
1634190300000|2021-10-14 05:45:00|||||||||42
1634190600000|2021-10-14 05:50:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|520
1634190900000|2021-10-14 05:55:00|||||||||29
1634191200000|2021-10-14 06:00:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13129.3|13125.3|3276
1634191500000|2021-10-14 06:05:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|770
1634191800000|2021-10-14 06:10:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|720
1634192100000|2021-10-14 06:15:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|1783
1634192400000|2021-10-14 06:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2794
1634192700000|2021-10-14 06:25:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1513
1634193000000|2021-10-14 06:30:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1962
1634193300000|2021-10-14 06:35:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|3434
1634193600000|2021-10-14 06:40:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3203
1634193900000|2021-10-14 06:45:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|3609
1634194200000|2021-10-14 06:50:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|2500
1634194500000|2021-10-14 06:55:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13130.9|13126.9|4821
1634194800000|2021-10-14 07:00:00|13130.9|13126.9|13134|13130|13137.2|13133.2|13130.9|13126.9|4619
1634195100000|2021-10-14 07:05:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|2988
1634195400000|2021-10-14 07:10:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|1708
1634195700000|2021-10-14 07:15:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|1593
1634196000000|2021-10-14 07:20:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1468
1634196300000|2021-10-14 07:25:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|939
1634196600000|2021-10-14 07:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1686
1634196900000|2021-10-14 07:35:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13130.9|13126.9|1826
1634197200000|2021-10-14 07:40:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13134|13130|2166
1634197500000|2021-10-14 07:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1789
1634197800000|2021-10-14 07:50:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|652
1634198100000|2021-10-14 07:55:00|13135.6|13131.6|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|1706
1634198400000|2021-10-14 08:00:00|13138.7|13134.7|13143.4|13139.4|13143.4|13139.4|13138.7|13134.7|4904
1634198700000|2021-10-14 08:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|1981
1634199000000|2021-10-14 08:10:00|13141.1|13137.1|13145|13141|13145|13141|13140.3|13136.3|3950
1634199300000|2021-10-14 08:15:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|3231
1634199600000|2021-10-14 08:20:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|3179
1634199900000|2021-10-14 08:25:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1589
1634200200000|2021-10-14 08:30:00|13141.8|13137.8|13145|13141|13146.5|13142.5|13140.3|13136.3|2995
1634200500000|2021-10-14 08:35:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|2877
1634200800000|2021-10-14 08:40:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|993
1634201100000|2021-10-14 08:45:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|2502
1634201400000|2021-10-14 08:50:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|3878
1634201700000|2021-10-14 08:55:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|834
1634202000000|2021-10-14 09:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1542
1634202300000|2021-10-14 09:05:00|||||||||227
1634202600000|2021-10-14 09:10:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1787
1634202900000|2021-10-14 09:15:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|1066
1634203200000|2021-10-14 09:20:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|798
1634203500000|2021-10-14 09:25:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|1386
1634203800000|2021-10-14 09:30:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|4011
1634204100000|2021-10-14 09:35:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13135.6|13131.6|3123
1634204400000|2021-10-14 09:40:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1117
1634204700000|2021-10-14 09:45:00|||||||||727
1634205000000|2021-10-14 09:50:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|3005
1634205300000|2021-10-14 09:55:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|3203
1634205600000|2021-10-14 10:00:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|1726
1634205900000|2021-10-14 10:05:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1140
1634206200000|2021-10-14 10:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|816
1634206500000|2021-10-14 10:15:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|963
1634206800000|2021-10-14 10:20:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|368
1634207100000|2021-10-14 10:25:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|1089
1634207400000|2021-10-14 10:30:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|3482
1634207700000|2021-10-14 10:35:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|3069
1634208000000|2021-10-14 10:40:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1139
1634208300000|2021-10-14 10:45:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|810
1634208600000|2021-10-14 10:50:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2353
1634208900000|2021-10-14 10:55:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13143.4|13139.4|628
1634209200000|2021-10-14 11:00:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|1031
1634209500000|2021-10-14 11:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2099
1634209800000|2021-10-14 11:10:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|4175
1634210100000|2021-10-14 11:15:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|4194
1634210400000|2021-10-14 11:20:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2592
1634210700000|2021-10-14 11:25:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2837
1634211000000|2021-10-14 11:30:00|13145|13141|13145|13141|13145|13141|13145|13141|1996
1634211300000|2021-10-14 11:35:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|2417
1634211600000|2021-10-14 11:40:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|2418
1634211900000|2021-10-14 11:45:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1765
1634212200000|2021-10-14 11:50:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|724
1634212500000|2021-10-14 11:55:00|13146.5|13142.5|13140.3|13136.3|13146.5|13142.5|13140.3|13136.3|2750
1634212800000|2021-10-14 12:00:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13140.3|13136.3|5030
1634213100000|2021-10-14 12:05:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2503
1634213400000|2021-10-14 12:10:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|2458
1634213700000|2021-10-14 12:15:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|6652
1634214000000|2021-10-14 12:20:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|5358
1634214300000|2021-10-14 12:25:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|4099
1634214600000|2021-10-14 12:30:00|13138.7|13134.7|13140.3|13136.3|13146.5|13142.5|13137.2|13133.2|8748
1634214900000|2021-10-14 12:35:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|11702
1634215200000|2021-10-14 12:40:00|13141.8|13137.8|13145|13141|13146.5|13142.5|13138.7|13134.7|4839
1634215500000|2021-10-14 12:45:00|13143.4|13139.4|13148.1|13144.1|13148.1|13144.1|13143.4|13139.4|7943
1634215800000|2021-10-14 12:50:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13141.8|13137.8|4773
1634216100000|2021-10-14 12:55:00|13145|13141|13145|13141|13145|13141|13141.8|13137.8|4226
1634216400000|2021-10-14 13:00:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13145|13141|3089
1634216700000|2021-10-14 13:05:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|3447
1634217000000|2021-10-14 13:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|3409
1634217300000|2021-10-14 13:15:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|3328
1634217600000|2021-10-14 13:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|3041
1634217900000|2021-10-14 13:25:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|4887
1634218200000|2021-10-14 13:30:00|13145|13141|13141.8|13137.8|13148.1|13144.1|13141.8|13137.8|9537
1634218500000|2021-10-14 13:35:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|6442
1634218800000|2021-10-14 13:40:00|13143.4|13139.4|13138.7|13134.7|13143.4|13139.4|13137.2|13133.2|2835
1634219100000|2021-10-14 13:45:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|3006
1634219400000|2021-10-14 13:50:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|4332
1634219700000|2021-10-14 13:55:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13138.7|13134.7|3061
1634220000000|2021-10-14 14:00:00|13141.8|13137.8|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|1389
1634220300000|2021-10-14 14:05:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|3314
1634220600000|2021-10-14 14:10:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|4409
1634220900000|2021-10-14 14:15:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|5590
1634221200000|2021-10-14 14:20:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|4348
1634221500000|2021-10-14 14:25:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3236
1634221800000|2021-10-14 14:30:00|13146.5|13142.5|13149.7|13145.7|13149.7|13145.7|13145|13141|5197
1634222100000|2021-10-14 14:35:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2228
1634222400000|2021-10-14 14:40:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2226
1634222700000|2021-10-14 14:45:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|5722
1634223000000|2021-10-14 14:50:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|2154
1634223300000|2021-10-14 14:55:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|3794
1634223600000|2021-10-14 15:00:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|1905
1634223900000|2021-10-14 15:05:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|5426
1634224200000|2021-10-14 15:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|3750
1634224500000|2021-10-14 15:15:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2294
1634224800000|2021-10-14 15:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|1249
1634225100000|2021-10-14 15:25:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|3150
1634225400000|2021-10-14 15:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|4205
1634225700000|2021-10-14 15:35:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1725
1634226000000|2021-10-14 15:40:00|13151.2|13147.2|13155.9|13151.9|13155.9|13151.9|13149.7|13145.7|13396
1634226300000|2021-10-14 15:45:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|9889
1634226600000|2021-10-14 15:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|7410
1634226900000|2021-10-14 15:55:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|5540
1634227200000|2021-10-14 16:00:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|6878
1634227500000|2021-10-14 16:05:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1153
1634227800000|2021-10-14 16:10:00|||||||||1253
1634228100000|2021-10-14 16:15:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|9238
1634228400000|2021-10-14 16:20:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|5234
1634228700000|2021-10-14 16:25:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|6062
1634229000000|2021-10-14 16:30:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|3751
1634229300000|2021-10-14 16:35:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|4773
1634229600000|2021-10-14 16:40:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1459
1634229900000|2021-10-14 16:45:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2143
1634230200000|2021-10-14 16:50:00|||||||||2572
1634230500000|2021-10-14 16:55:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|528
1634230800000|2021-10-14 17:00:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3631
1634231100000|2021-10-14 17:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2356
1634231400000|2021-10-14 17:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3474
1634231700000|2021-10-14 17:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3074
1634232000000|2021-10-14 17:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|2987
1634232300000|2021-10-14 17:25:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|5880
1634232600000|2021-10-14 17:30:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1964
1634232900000|2021-10-14 17:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|699
1634233200000|2021-10-14 17:40:00|||||||||539
1634233500000|2021-10-14 17:45:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|414
1634233800000|2021-10-14 17:50:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2911
1634234100000|2021-10-14 17:55:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1260
1634234400000|2021-10-14 18:00:00|||||||||565
1634234700000|2021-10-14 18:05:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1163
1634235000000|2021-10-14 18:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1409
1634235300000|2021-10-14 18:15:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1373
1634235600000|2021-10-14 18:20:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2760
1634235900000|2021-10-14 18:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1166
1634236200000|2021-10-14 18:30:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1988
1634236500000|2021-10-14 18:35:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1745
1634236800000|2021-10-14 18:40:00|||||||||504
1634237100000|2021-10-14 18:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|411
1634237400000|2021-10-14 18:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|1348
1634237700000|2021-10-14 18:55:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|14467
1634238000000|2021-10-14 19:00:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|6591
1634238300000|2021-10-14 19:05:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|2535
1634238600000|2021-10-14 19:10:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|2420
1634238900000|2021-10-14 19:15:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1261
1634239200000|2021-10-14 19:20:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|610
1634239500000|2021-10-14 19:25:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|253
1634239800000|2021-10-14 19:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2036
1634240100000|2021-10-14 19:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|1654
1634240400000|2021-10-14 19:40:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2110
1634240700000|2021-10-14 19:45:00|||||||||2209
1634241000000|2021-10-14 19:50:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13148.1|13144.1|11296
1634241300000|2021-10-14 19:55:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|5503
1634241600000|2021-10-14 20:00:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|6928
1634241900000|2021-10-14 20:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1540
1634242200000|2021-10-14 20:10:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|5278
1634242500000|2021-10-14 20:15:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|3561
1634242800000|2021-10-14 20:20:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|2389
1634243100000|2021-10-14 20:25:00|13157.5|13153.5|13159|13155|13159|13155|13155.9|13151.9|5230
1634243400000|2021-10-14 20:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1571
1634243700000|2021-10-14 20:35:00|||||||||175
1634244000000|2021-10-14 20:40:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2055
1634244300000|2021-10-14 20:45:00|||||||||630
1634244600000|2021-10-14 20:50:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1409
1634244900000|2021-10-14 20:55:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1457
1634248800000|2021-10-14 22:00:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|766
1634249100000|2021-10-14 22:05:00|||||||||32
1634249400000|2021-10-14 22:10:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|363
1634249700000|2021-10-14 22:15:00|||||||||124
1634250000000|2021-10-14 22:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|618
1634250300000|2021-10-14 22:25:00|||||||||58
1634250600000|2021-10-14 22:30:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|175
1634250900000|2021-10-14 22:35:00|||||||||132
1634251200000|2021-10-14 22:40:00|||||||||308
1634251500000|2021-10-14 22:45:00|||||||||12
1634251800000|2021-10-14 22:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|109
1634252100000|2021-10-14 22:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|642
1634252400000|2021-10-14 23:00:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|80
1634252700000|2021-10-14 23:05:00|||||||||46
1634253000000|2021-10-14 23:10:00|||||||||22
1634253300000|2021-10-14 23:15:00|||||||||99
1634253600000|2021-10-14 23:20:00|||||||||476
1634253900000|2021-10-14 23:25:00|||||||||26
1634254200000|2021-10-14 23:30:00|||||||||392
1634254500000|2021-10-14 23:35:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|763
1634254800000|2021-10-14 23:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|177
1634255100000|2021-10-14 23:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|216
1634255400000|2021-10-14 23:50:00|||||||||130
1634255700000|2021-10-14 23:55:00|||||||||468
1634256000000|2021-10-15 00:00:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1391
1634256300000|2021-10-15 00:05:00|||||||||669
1634256600000|2021-10-15 00:10:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1058
1634256900000|2021-10-15 00:15:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|151
1634257200000|2021-10-15 00:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|551
1634257500000|2021-10-15 00:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|934
1634257800000|2021-10-15 00:30:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|291
1634258100000|2021-10-15 00:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|479
1634258400000|2021-10-15 00:40:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2064
1634258700000|2021-10-15 00:45:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|376
1634259000000|2021-10-15 00:50:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|776
1634259300000|2021-10-15 00:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1203
1634259600000|2021-10-15 01:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2112
1634259900000|2021-10-15 01:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1242
1634260200000|2021-10-15 01:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1128
1634260500000|2021-10-15 01:15:00|||||||||230
1634260800000|2021-10-15 01:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|921
1634261100000|2021-10-15 01:25:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|346
1634261400000|2021-10-15 01:30:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|309
1634261700000|2021-10-15 01:35:00|||||||||591
1634262000000|2021-10-15 01:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|459
1634262300000|2021-10-15 01:45:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|289
1634262600000|2021-10-15 01:50:00|||||||||316
1634262900000|2021-10-15 01:55:00|||||||||25
1634263200000|2021-10-15 02:00:00|||||||||273
1634263500000|2021-10-15 02:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|228
1634263800000|2021-10-15 02:10:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1195
1634264100000|2021-10-15 02:15:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1336
1634264400000|2021-10-15 02:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1280
1634264700000|2021-10-15 02:25:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|339
1634265000000|2021-10-15 02:30:00|||||||||88
1634265300000|2021-10-15 02:35:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|488
1634265600000|2021-10-15 02:40:00|||||||||31
1634265900000|2021-10-15 02:45:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1006
1634266200000|2021-10-15 02:50:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1767
1634266500000|2021-10-15 02:55:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|1586
1634266800000|2021-10-15 03:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|89
1634267100000|2021-10-15 03:05:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|457
1634267400000|2021-10-15 03:10:00|13145|13141|13145|13141|13145|13141|13145|13141|706
1634267700000|2021-10-15 03:15:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|971
1634268000000|2021-10-15 03:20:00|||||||||788
1634268300000|2021-10-15 03:25:00|||||||||72
1634268600000|2021-10-15 03:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2439
1634268900000|2021-10-15 03:35:00|13145|13141|13145|13141|13145|13141|13145|13141|273
1634269200000|2021-10-15 03:40:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|2331
1634269500000|2021-10-15 03:45:00|13145|13141|13145|13141|13145|13141|13145|13141|2054
1634269800000|2021-10-15 03:50:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|474
1634270100000|2021-10-15 03:55:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|542
1634270400000|2021-10-15 04:00:00|||||||||126
1634270700000|2021-10-15 04:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|403
1634271000000|2021-10-15 04:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|290
1634271300000|2021-10-15 04:15:00|||||||||62
1634271600000|2021-10-15 04:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|574
1634271900000|2021-10-15 04:25:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|131
1634272200000|2021-10-15 04:30:00|||||||||55
1634272500000|2021-10-15 04:35:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|309
1634272800000|2021-10-15 04:40:00|||||||||68
1634273100000|2021-10-15 04:45:00|||||||||104
1634273400000|2021-10-15 04:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1924
1634273700000|2021-10-15 04:55:00|||||||||84
1634274000000|2021-10-15 05:00:00|||||||||163
1634274300000|2021-10-15 05:05:00|||||||||151
1634274600000|2021-10-15 05:10:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|271
1634274900000|2021-10-15 05:15:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|786
1634275200000|2021-10-15 05:20:00|13145|13141|13145|13141|13145|13141|13145|13141|488
1634275500000|2021-10-15 05:25:00|||||||||432
1634275800000|2021-10-15 05:30:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|468
1634276100000|2021-10-15 05:35:00|||||||||48
1634276400000|2021-10-15 05:40:00|||||||||551
1634276700000|2021-10-15 05:45:00|||||||||259
1634277000000|2021-10-15 05:50:00|||||||||329
1634277300000|2021-10-15 05:55:00|||||||||483
1634277600000|2021-10-15 06:00:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1783
1634277900000|2021-10-15 06:05:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2108
1634278200000|2021-10-15 06:10:00|13141.8|13137.8|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|1927
1634278500000|2021-10-15 06:15:00|13148.1|13144.1|13145|13141|13148.1|13144.1|13145|13141|1603
1634278800000|2021-10-15 06:20:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|41
1634279100000|2021-10-15 06:25:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|1212
1634279400000|2021-10-15 06:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1109
1634279700000|2021-10-15 06:35:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|930
1634280000000|2021-10-15 06:40:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1969
1634280300000|2021-10-15 06:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1322
1634280600000|2021-10-15 06:50:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2065
1634280900000|2021-10-15 06:55:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|2094
1634281200000|2021-10-15 07:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|2349
1634281500000|2021-10-15 07:05:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1822
1634281800000|2021-10-15 07:10:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|2782
1634282100000|2021-10-15 07:15:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|3770
1634282400000|2021-10-15 07:20:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|2528
1634282700000|2021-10-15 07:25:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|6162
1634283000000|2021-10-15 07:30:00|13132.5|13128.5|13134|13130|13134|13130|13130.9|13126.9|2389
1634283300000|2021-10-15 07:35:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|676
1634283600000|2021-10-15 07:40:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|745
1634283900000|2021-10-15 07:45:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|981
1634284200000|2021-10-15 07:50:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|922
1634284500000|2021-10-15 07:55:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|2304
1634284800000|2021-10-15 08:00:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|674
1634285100000|2021-10-15 08:05:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|528
1634285400000|2021-10-15 08:10:00|13134|13130|13137.2|13133.2|13137.2|13133.2|13134|13130|1396
1634285700000|2021-10-15 08:15:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|907
1634286000000|2021-10-15 08:20:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|226
1634286300000|2021-10-15 08:25:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|604
1634286600000|2021-10-15 08:30:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1776
1634286900000|2021-10-15 08:35:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|145
1634287200000|2021-10-15 08:40:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|335
1634287500000|2021-10-15 08:45:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|787
1634287800000|2021-10-15 08:50:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|283
1634288100000|2021-10-15 08:55:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|151
1634288400000|2021-10-15 09:00:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|1125
1634288700000|2021-10-15 09:05:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|4166
1634289000000|2021-10-15 09:10:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1191
1634289300000|2021-10-15 09:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|3425
1634289600000|2021-10-15 09:20:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1495
1634289900000|2021-10-15 09:25:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1111
1634290200000|2021-10-15 09:30:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|1984
1634290500000|2021-10-15 09:35:00|13130.1|13126.1|13129.3|13125.3|13130.1|13126.1|13127.8|13123.8|3394
1634290800000|2021-10-15 09:40:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|950
1634291100000|2021-10-15 09:45:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|4016
1634291400000|2021-10-15 09:50:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1851
1634291700000|2021-10-15 09:55:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|1777
1634292000000|2021-10-15 10:00:00|13134|13130|13134|13130|13134|13130|13134|13130|1592
1634292300000|2021-10-15 10:05:00|||||||||276
1634292600000|2021-10-15 10:10:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|1787
1634292900000|2021-10-15 10:15:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|1618
1634293200000|2021-10-15 10:20:00|||||||||257
1634293500000|2021-10-15 10:25:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|949
1634293800000|2021-10-15 10:30:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|1369
1634294100000|2021-10-15 10:35:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|1596
1634294400000|2021-10-15 10:40:00|||||||||931
1634294700000|2021-10-15 10:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|4410
1634295000000|2021-10-15 10:50:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|461
1634295300000|2021-10-15 10:55:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|187
1634295600000|2021-10-15 11:00:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|1723
1634295900000|2021-10-15 11:05:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|912
1634296200000|2021-10-15 11:10:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|393
1634296500000|2021-10-15 11:15:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|774
1634296800000|2021-10-15 11:20:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|1685
1634297100000|2021-10-15 11:25:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1292
1634297400000|2021-10-15 11:30:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|1531
1634297700000|2021-10-15 11:35:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13137.2|13133.2|1639
1634298000000|2021-10-15 11:40:00|||||||||108
1634298300000|2021-10-15 11:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|2066
1634298600000|2021-10-15 11:50:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1699
1634298900000|2021-10-15 11:55:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1865
1634299200000|2021-10-15 12:00:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|470
1634299500000|2021-10-15 12:05:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|2931
1634299800000|2021-10-15 12:10:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|1835
1634300100000|2021-10-15 12:15:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3025
1634300400000|2021-10-15 12:20:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|2397
1634300700000|2021-10-15 12:25:00|13135.6|13131.6|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|5345
1634301000000|2021-10-15 12:30:00|13137.9|13133.9|13124.7|13120.7|13137.9|13133.9|13121.5|13117.5|23973
1634301300000|2021-10-15 12:35:00|13123.1|13119.1|13130.9|13126.9|13132.5|13128.5|13123.1|13119.1|11002
1634301600000|2021-10-15 12:40:00|13132.5|13128.5|13124.7|13120.7|13132.5|13128.5|13123.1|13119.1|6396
1634301900000|2021-10-15 12:45:00|13126.2|13122.2|13120|13116|13126.2|13122.2|13118.4|13114.4|11456
1634302200000|2021-10-15 12:50:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|6593
1634302500000|2021-10-15 12:55:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13118.4|13114.4|4568
1634302800000|2021-10-15 13:00:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|14562
1634303100000|2021-10-15 13:05:00|13118.4|13114.4|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|7643
1634303400000|2021-10-15 13:10:00|13120|13116|13112.2|13108.2|13120|13116|13112.2|13108.2|8008
1634303700000|2021-10-15 13:15:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13109|13105|13559
1634304000000|2021-10-15 13:20:00|13112.2|13108.2|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|5980
1634304300000|2021-10-15 13:25:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|4447
1634304600000|2021-10-15 13:30:00|13116.8|13112.8|13109|13105|13118.4|13114.4|13109|13105|11902
1634304900000|2021-10-15 13:35:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|6768
1634305200000|2021-10-15 13:40:00|13109|13105|13112.2|13108.2|13113.7|13109.7|13109|13105|6966
1634305500000|2021-10-15 13:45:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|5022
1634305800000|2021-10-15 13:50:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13109|13105|3403
1634306100000|2021-10-15 13:55:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|3785
1634306400000|2021-10-15 14:00:00|13113.7|13109.7|13121.5|13117.5|13121.5|13117.5|13113.7|13109.7|11808
1634306700000|2021-10-15 14:05:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|4524
1634307000000|2021-10-15 14:10:00|13116.8|13112.8|13116.8|13112.8|13120|13116|13116.8|13112.8|6939
1634307300000|2021-10-15 14:15:00|13115.3|13111.3|13121.5|13117.5|13123.1|13119.1|13115.3|13111.3|4771
1634307600000|2021-10-15 14:20:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|2759
1634307900000|2021-10-15 14:25:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13118.4|13114.4|3165
1634308200000|2021-10-15 14:30:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|3463
1634308500000|2021-10-15 14:35:00|13123.1|13119.1|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|6112
1634308800000|2021-10-15 14:40:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3786
1634309100000|2021-10-15 14:45:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|3320
1634309400000|2021-10-15 14:50:00|13118.4|13114.4|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|3693
1634309700000|2021-10-15 14:55:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|2300
1634310000000|2021-10-15 15:00:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|5345
1634310300000|2021-10-15 15:05:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13115.3|13111.3|4646
1634310600000|2021-10-15 15:10:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|3986
1634310900000|2021-10-15 15:15:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13112.2|13108.2|4904
1634311200000|2021-10-15 15:20:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|2931
1634311500000|2021-10-15 15:25:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2993
1634311800000|2021-10-15 15:30:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|2280
1634312100000|2021-10-15 15:35:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|1843
1634312400000|2021-10-15 15:40:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|5516
1634312700000|2021-10-15 15:45:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|7122
1634313000000|2021-10-15 15:50:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|5705
1634313300000|2021-10-15 15:55:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|3775
1634313600000|2021-10-15 16:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|2006
1634313900000|2021-10-15 16:05:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|3258
1634314200000|2021-10-15 16:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|4981
1634314500000|2021-10-15 16:15:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3499
1634314800000|2021-10-15 16:20:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|3984
1634315100000|2021-10-15 16:25:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|2368
1634315400000|2021-10-15 16:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|2269
1634315700000|2021-10-15 16:35:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|1101
1634316000000|2021-10-15 16:40:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|3462
1634316300000|2021-10-15 16:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|2145
1634316600000|2021-10-15 16:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|1903
1634316900000|2021-10-15 16:55:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|2396
1634317200000|2021-10-15 17:00:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|7896
1634317500000|2021-10-15 17:05:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|4443
1634317800000|2021-10-15 17:10:00|||||||||1673
1634318100000|2021-10-15 17:15:00|||||||||1409
1634318400000|2021-10-15 17:20:00|||||||||1755
1634318700000|2021-10-15 17:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|669
1634319000000|2021-10-15 17:30:00|13109|13105|13109|13105|13109|13105|13109|13105|483
1634319300000|2021-10-15 17:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|1112
1634319600000|2021-10-15 17:40:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|704
1634319900000|2021-10-15 17:45:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1969
1634320200000|2021-10-15 17:50:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1947
1634320500000|2021-10-15 17:55:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|3539
1634320800000|2021-10-15 18:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1560
1634321100000|2021-10-15 18:05:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|4283
1634321400000|2021-10-15 18:10:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|3096
1634321700000|2021-10-15 18:15:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|7209
1634322000000|2021-10-15 18:20:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|2675
1634322300000|2021-10-15 18:25:00|||||||||1212
1634322600000|2021-10-15 18:30:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2953
1634322900000|2021-10-15 18:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|1222
1634323200000|2021-10-15 18:40:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|3207
1634323500000|2021-10-15 18:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|3672
1634323800000|2021-10-15 18:50:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|5245
1634324100000|2021-10-15 18:55:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|8926
1634324400000|2021-10-15 19:00:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|9419
1634324700000|2021-10-15 19:05:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2251
1634325000000|2021-10-15 19:10:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|4441
1634325300000|2021-10-15 19:15:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|7020
1634325600000|2021-10-15 19:20:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1853
1634325900000|2021-10-15 19:25:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|4495
1634326200000|2021-10-15 19:30:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|1955
1634326500000|2021-10-15 19:35:00|||||||||5754
1634326800000|2021-10-15 19:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2085
1634327100000|2021-10-15 19:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|2837
1634327400000|2021-10-15 19:50:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|1938
1634327700000|2021-10-15 19:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|3557
1634328000000|2021-10-15 20:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|4209
1634328300000|2021-10-15 20:05:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1013
1634328600000|2021-10-15 20:10:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|2812
1634328900000|2021-10-15 20:15:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|990
1634329200000|2021-10-15 20:20:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1568
1634329500000|2021-10-15 20:25:00|||||||||1728
1634329800000|2021-10-15 20:30:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|846
1634330100000|2021-10-15 20:35:00|||||||||291
1634330400000|2021-10-15 20:40:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1073
1634330700000|2021-10-15 20:45:00|||||||||847
1634331000000|2021-10-15 20:50:00|||||||||1384
1634331300000|2021-10-15 20:55:00|13096.5|13092.5|13097.3|13093.3|13098.1|13094.1|13096.5|13092.5|4850
1634508000000|2021-10-17 22:00:00|13095|13091|13082.5|13078.5|13095|13091|13082.5|13078.5|6521
1634508300000|2021-10-17 22:05:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2588
1634508600000|2021-10-17 22:10:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1989
1634508900000|2021-10-17 22:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1991
1634509200000|2021-10-17 22:20:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|4743
1634509500000|2021-10-17 22:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1256
1634509800000|2021-10-17 22:30:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|2491
1634510100000|2021-10-17 22:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1103
1634510400000|2021-10-17 22:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|386
1634510700000|2021-10-17 22:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|992
1634511000000|2021-10-17 22:50:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|209
1634511300000|2021-10-17 22:55:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1851
1634511600000|2021-10-17 23:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|239
1634511900000|2021-10-17 23:05:00|||||||||471
1634512200000|2021-10-17 23:10:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|929
1634512500000|2021-10-17 23:15:00|||||||||38
1634512800000|2021-10-17 23:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|601
1634513100000|2021-10-17 23:25:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|624
1634513400000|2021-10-17 23:30:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1529
1634513700000|2021-10-17 23:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|715
1634514000000|2021-10-17 23:40:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1687
1634514300000|2021-10-17 23:45:00|13076.2|13072.2|13082.5|13078.5|13082.5|13078.5|13076.2|13072.2|2295
1634514600000|2021-10-17 23:50:00|13080.9|13076.9|13084|13080|13084|13080|13080.9|13076.9|2182
1634514900000|2021-10-17 23:55:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|506
1634515200000|2021-10-18 00:00:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|1110
1634515500000|2021-10-18 00:05:00|||||||||879
1634515800000|2021-10-18 00:10:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|965
1634516100000|2021-10-18 00:15:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|1812
1634516400000|2021-10-18 00:20:00|13081.7|13077.7|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|2177
1634516700000|2021-10-18 00:25:00|||||||||456
1634517000000|2021-10-18 00:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|1349
1634517300000|2021-10-18 00:35:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|521
1634517600000|2021-10-18 00:40:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1354
1634517900000|2021-10-18 00:45:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|1229
1634518200000|2021-10-18 00:50:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|543
1634518500000|2021-10-18 00:55:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|2538
1634518800000|2021-10-18 01:00:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|946
1634519100000|2021-10-18 01:05:00|13080.9|13076.9|13084|13080|13084|13080|13080.9|13076.9|671
1634519400000|2021-10-18 01:10:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1445
1634519700000|2021-10-18 01:15:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1014
1634520000000|2021-10-18 01:20:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|2679
1634520300000|2021-10-18 01:25:00|||||||||408
1634520600000|2021-10-18 01:30:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|1952
1634520900000|2021-10-18 01:35:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1168
1634521200000|2021-10-18 01:40:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|565
1634521500000|2021-10-18 01:45:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2001
1634521800000|2021-10-18 01:50:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1750
1634522100000|2021-10-18 01:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13084|13080|709
1634522400000|2021-10-18 02:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2395
1634522700000|2021-10-18 02:05:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|433
1634523000000|2021-10-18 02:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|541
1634523300000|2021-10-18 02:15:00|||||||||60
1634523600000|2021-10-18 02:20:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|298
1634523900000|2021-10-18 02:25:00|||||||||14
1634524200000|2021-10-18 02:30:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|201
1634524500000|2021-10-18 02:35:00|13084|13080|13084|13080|13084|13080|13084|13080|1057
1634524800000|2021-10-18 02:40:00|||||||||67
1634525100000|2021-10-18 02:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|334
1634525400000|2021-10-18 02:50:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1099
1634525700000|2021-10-18 02:55:00|||||||||190
1634526000000|2021-10-18 03:00:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1642
1634526300000|2021-10-18 03:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|263
1634526600000|2021-10-18 03:10:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|2154
1634526900000|2021-10-18 03:15:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1246
1634527200000|2021-10-18 03:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|555
1634527500000|2021-10-18 03:25:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|446
1634527800000|2021-10-18 03:30:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|4934
1634528100000|2021-10-18 03:35:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|2148
1634528400000|2021-10-18 03:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1899
1634528700000|2021-10-18 03:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1272
1634529000000|2021-10-18 03:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|2805
1634529300000|2021-10-18 03:55:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2991
1634529600000|2021-10-18 04:00:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1325
1634529900000|2021-10-18 04:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2046
1634530200000|2021-10-18 04:10:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|820
1634530500000|2021-10-18 04:15:00|||||||||308
1634530800000|2021-10-18 04:20:00|13066.1|13062.1|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1369
1634531100000|2021-10-18 04:25:00|||||||||800
1634531400000|2021-10-18 04:30:00|13070|13066|13070|13066|13070|13066|13070|13066|1444
1634531700000|2021-10-18 04:35:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|496
1634532000000|2021-10-18 04:40:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|970
1634532300000|2021-10-18 04:45:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|972
1634532600000|2021-10-18 04:50:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|640
1634532900000|2021-10-18 04:55:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1526
1634533200000|2021-10-18 05:00:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|672
1634533500000|2021-10-18 05:05:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|613
1634533800000|2021-10-18 05:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|877
1634534100000|2021-10-18 05:15:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1815
1634534400000|2021-10-18 05:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1768
1634534700000|2021-10-18 05:25:00|13070|13066|13070|13066|13070|13066|13070|13066|1910
1634535000000|2021-10-18 05:30:00|13069.2|13065.2|13068.4|13064.4|13069.2|13065.2|13066.8|13062.8|2028
1634535300000|2021-10-18 05:35:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1018
1634535600000|2021-10-18 05:40:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1599
1634535900000|2021-10-18 05:45:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|943
1634536200000|2021-10-18 05:50:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|3039
1634536500000|2021-10-18 05:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1129
1634536800000|2021-10-18 06:00:00|13066.8|13062.8|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|2330
1634537100000|2021-10-18 06:05:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|2086
1634537400000|2021-10-18 06:10:00|13070|13066|13066.8|13062.8|13070|13066|13066.8|13062.8|2639
1634537700000|2021-10-18 06:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1399
1634538000000|2021-10-18 06:20:00|13066.8|13062.8|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|2057
1634538300000|2021-10-18 06:25:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|3321
1634538600000|2021-10-18 06:30:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13071.5|13067.5|3066
1634538900000|2021-10-18 06:35:00|13073.9|13069.9|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|1819
1634539200000|2021-10-18 06:40:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1416
1634539500000|2021-10-18 06:45:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|1607
1634539800000|2021-10-18 06:50:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13070|13066|2664
1634540100000|2021-10-18 06:55:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|1782
1634540400000|2021-10-18 07:00:00|13071.5|13067.5|13066.8|13062.8|13073.1|13069.1|13066.8|13062.8|4186
1634540700000|2021-10-18 07:05:00|13068.4|13064.4|13068.4|13064.4|13073.1|13069.1|13066.8|13062.8|5168
1634541000000|2021-10-18 07:10:00|13070|13066|13065.3|13061.3|13070|13066|13063.7|13059.7|5816
1634541300000|2021-10-18 07:15:00|13063.7|13059.7|13057.5|13053.5|13065.3|13061.3|13057.5|13053.5|7753
1634541600000|2021-10-18 07:20:00|13059|13055|13063.7|13059.7|13065.3|13061.3|13057.5|13053.5|6121
1634541900000|2021-10-18 07:25:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|5121
1634542200000|2021-10-18 07:30:00|13063.7|13059.7|13070|13066|13071.5|13067.5|13063.7|13059.7|3759
1634542500000|2021-10-18 07:35:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|2031
1634542800000|2021-10-18 07:40:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|3231
1634543100000|2021-10-18 07:45:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4208
1634543400000|2021-10-18 07:50:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2186
1634543700000|2021-10-18 07:55:00|13066.1|13062.1|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|2514
1634544000000|2021-10-18 08:00:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|1886
1634544300000|2021-10-18 08:05:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|2117
1634544600000|2021-10-18 08:10:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|1311
1634544900000|2021-10-18 08:15:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|1808
1634545200000|2021-10-18 08:20:00|13066.8|13062.8|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|3805
1634545500000|2021-10-18 08:25:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13057.5|13053.5|5100
1634545800000|2021-10-18 08:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13057.5|13053.5|3374
1634546100000|2021-10-18 08:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|3062
1634546400000|2021-10-18 08:40:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|1742
1634546700000|2021-10-18 08:45:00|13063.7|13059.7|13070|13066|13071.5|13067.5|13063.7|13059.7|8732
1634547000000|2021-10-18 08:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4685
1634547300000|2021-10-18 08:55:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1231
1634547600000|2021-10-18 09:00:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|5129
1634547900000|2021-10-18 09:05:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13066.8|13062.8|635
1634548200000|2021-10-18 09:10:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2215
1634548500000|2021-10-18 09:15:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|5522
1634548800000|2021-10-18 09:20:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1402
1634549100000|2021-10-18 09:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1632
1634549400000|2021-10-18 09:30:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|703
1634549700000|2021-10-18 09:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3034
1634550000000|2021-10-18 09:40:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13059|13055|4057
1634550300000|2021-10-18 09:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3230
1634550600000|2021-10-18 09:50:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|22685
1634550900000|2021-10-18 09:55:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2065
1634551200000|2021-10-18 10:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2615
1634551500000|2021-10-18 10:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|4029
1634551800000|2021-10-18 10:10:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|7598
1634552100000|2021-10-18 10:15:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|1532
1634552400000|2021-10-18 10:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2605
1634552700000|2021-10-18 10:25:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|2288
1634553000000|2021-10-18 10:30:00|13055.9|13051.9|13054.3|13050.3|13059|13055|13052.8|13048.8|8005
1634553300000|2021-10-18 10:35:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2731
1634553600000|2021-10-18 10:40:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|3331
1634553900000|2021-10-18 10:45:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|2731
1634554200000|2021-10-18 10:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2205
1634554500000|2021-10-18 10:55:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|8059
1634554800000|2021-10-18 11:00:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|7015
1634555100000|2021-10-18 11:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3175
1634555400000|2021-10-18 11:10:00|13060.6|13056.6|13066.8|13062.8|13066.8|13062.8|13060.6|13056.6|6706
1634555700000|2021-10-18 11:15:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|2604
1634556000000|2021-10-18 11:20:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|1890
1634556300000|2021-10-18 11:25:00|||||||||1681
1634556600000|2021-10-18 11:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2110
1634556900000|2021-10-18 11:35:00|13065.3|13061.3|13060.6|13056.6|13068.4|13064.4|13059|13055|4444
1634557200000|2021-10-18 11:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2738
1634557500000|2021-10-18 11:45:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|5349
1634557800000|2021-10-18 11:50:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13055.9|13051.9|2258
1634558100000|2021-10-18 11:55:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13057.5|13053.5|2591
1634558400000|2021-10-18 12:00:00|13060.6|13056.6|13063.7|13059.7|13065.3|13061.3|13057.5|13053.5|5175
1634558700000|2021-10-18 12:05:00|13064.5|13060.5|13070|13066|13070|13066|13063.7|13059.7|8403
1634559000000|2021-10-18 12:10:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13065.3|13061.3|9896
1634559300000|2021-10-18 12:15:00|13070|13066|13065.3|13061.3|13070|13066|13063.7|13059.7|4961
1634559600000|2021-10-18 12:20:00|13066.8|13062.8|13066.8|13062.8|13070|13066|13063.7|13059.7|6947
1634559900000|2021-10-18 12:25:00|13065.3|13061.3|13062.2|13058.2|13066.8|13062.8|13060.6|13056.6|5758
1634560200000|2021-10-18 12:30:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2547
1634560500000|2021-10-18 12:35:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13054.3|13050.3|9699
1634560800000|2021-10-18 12:40:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13054.3|13050.3|12817
1634561100000|2021-10-18 12:45:00|13055.9|13051.9|13048.1|13044.1|13055.9|13051.9|13046.5|13042.5|13932
1634561400000|2021-10-18 12:50:00|13046.5|13042.5|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|6938
1634561700000|2021-10-18 12:55:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|6752
1634562000000|2021-10-18 13:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2555
1634562300000|2021-10-18 13:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|3148
1634562600000|2021-10-18 13:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|5134
1634562900000|2021-10-18 13:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|6778
1634563200000|2021-10-18 13:20:00|13055.9|13051.9|13055.9|13051.9|13059|13055|13054.3|13050.3|2340
1634563500000|2021-10-18 13:25:00|13057.5|13053.5|13066.8|13062.8|13066.8|13062.8|13055.9|13051.9|6935
1634563800000|2021-10-18 13:30:00|13065.3|13061.3|13063.7|13059.7|13070|13066|13063.7|13059.7|10213
1634564100000|2021-10-18 13:35:00|13065.3|13061.3|13060.6|13056.6|13065.3|13061.3|13057.5|13053.5|10982
1634564400000|2021-10-18 13:40:00|13059|13055|13052.8|13048.8|13059|13055|13049.7|13045.7|19501
1634564700000|2021-10-18 13:45:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13049.7|13045.7|7874
1634565000000|2021-10-18 13:50:00|13055.9|13051.9|13059|13055|13059|13055|13054.3|13050.3|6116
1634565300000|2021-10-18 13:55:00|13060.6|13056.6|13068.4|13064.4|13068.4|13064.4|13060.6|13056.6|7503
1634565600000|2021-10-18 14:00:00|13066.8|13062.8|13070|13066|13071.5|13067.5|13065.3|13061.3|7143
1634565900000|2021-10-18 14:05:00|13068.4|13064.4|13074.7|13070.7|13076.2|13072.2|13068.4|13064.4|12963
1634566200000|2021-10-18 14:10:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|9855
1634566500000|2021-10-18 14:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|3464
1634566800000|2021-10-18 14:20:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|9420
1634567100000|2021-10-18 14:25:00|13074.7|13070.7|13080.9|13076.9|13082.5|13078.5|13074.7|13070.7|8840
1634567400000|2021-10-18 14:30:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13079.3|13075.3|8097
1634567700000|2021-10-18 14:35:00|13084|13080|13080.9|13076.9|13084|13080|13080.9|13076.9|4983
1634568000000|2021-10-18 14:40:00|13082.5|13078.5|13079.3|13075.3|13084|13080|13079.3|13075.3|5677
1634568300000|2021-10-18 14:45:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|3876
1634568600000|2021-10-18 14:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|5759
1634568900000|2021-10-18 14:55:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1359
1634569200000|2021-10-18 15:00:00|13077.8|13073.8|13073.1|13069.1|13077.8|13073.8|13073.1|13069.1|4198
1634569500000|2021-10-18 15:05:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|5036
1634569800000|2021-10-18 15:10:00|13070|13066|13070|13066|13073.1|13069.1|13068.4|13064.4|4665
1634570100000|2021-10-18 15:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|3375
1634570400000|2021-10-18 15:20:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|3383
1634570700000|2021-10-18 15:25:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|1931
1634571000000|2021-10-18 15:30:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|4645
1634571300000|2021-10-18 15:35:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|4588
1634571600000|2021-10-18 15:40:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2193
1634571900000|2021-10-18 15:45:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|3689
1634572200000|2021-10-18 15:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2221
1634572500000|2021-10-18 15:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1794
1634572800000|2021-10-18 16:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2702
1634573100000|2021-10-18 16:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1099
1634573400000|2021-10-18 16:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1852
1634573700000|2021-10-18 16:15:00|||||||||1177
1634574000000|2021-10-18 16:20:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|3743
1634574300000|2021-10-18 16:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|4630
1634574600000|2021-10-18 16:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3811
1634574900000|2021-10-18 16:35:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2502
1634575200000|2021-10-18 16:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2305
1634575500000|2021-10-18 16:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2584
1634575800000|2021-10-18 16:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|213
1634576100000|2021-10-18 16:55:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1352
1634576400000|2021-10-18 17:00:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|915
1634576700000|2021-10-18 17:05:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|257
1634577000000|2021-10-18 17:10:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|2016
1634577300000|2021-10-18 17:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|622
1634577600000|2021-10-18 17:20:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2093
1634577900000|2021-10-18 17:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|2600
1634578200000|2021-10-18 17:30:00|13070|13066|13070|13066|13070|13066|13070|13066|279
1634578500000|2021-10-18 17:35:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|3604
1634578800000|2021-10-18 17:40:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|1844
1634579100000|2021-10-18 17:45:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2123
1634579400000|2021-10-18 17:50:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|3787
1634579700000|2021-10-18 17:55:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|3089
1634580000000|2021-10-18 18:00:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|2137
1634580300000|2021-10-18 18:05:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|683
1634580600000|2021-10-18 18:10:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|2154
1634580900000|2021-10-18 18:15:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|2159
1634581200000|2021-10-18 18:20:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1733
1634581500000|2021-10-18 18:25:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|990
1634581800000|2021-10-18 18:30:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1576
1634582100000|2021-10-18 18:35:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|635
1634582400000|2021-10-18 18:40:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|1915
1634582700000|2021-10-18 18:45:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|525
1634583000000|2021-10-18 18:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|637
1634583300000|2021-10-18 18:55:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3636
1634583600000|2021-10-18 19:00:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|5928
1634583900000|2021-10-18 19:05:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|2926
1634584200000|2021-10-18 19:10:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|2532
1634584500000|2021-10-18 19:15:00|||||||||717
1634584800000|2021-10-18 19:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1136
1634585100000|2021-10-18 19:25:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|3556
1634585400000|2021-10-18 19:30:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|477
1634585700000|2021-10-18 19:35:00|||||||||628
1634586000000|2021-10-18 19:40:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1888
1634586300000|2021-10-18 19:45:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1553
1634586600000|2021-10-18 19:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|994
1634586900000|2021-10-18 19:55:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1464
1634587200000|2021-10-18 20:00:00|13077.8|13073.8|13073.1|13069.1|13077.8|13073.8|13071.5|13067.5|8533
1634587500000|2021-10-18 20:05:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|2038
1634587800000|2021-10-18 20:10:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1902
1634588100000|2021-10-18 20:15:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2771
1634588400000|2021-10-18 20:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1629
1634588700000|2021-10-18 20:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1054
1634589000000|2021-10-18 20:30:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1708
1634589300000|2021-10-18 20:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1245
1634589600000|2021-10-18 20:40:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|876
1634589900000|2021-10-18 20:45:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|3543
1634590200000|2021-10-18 20:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|3823
1634590500000|2021-10-18 20:55:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|4041
1634594400000|2021-10-18 22:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1622
1634594700000|2021-10-18 22:05:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|246
1634595000000|2021-10-18 22:10:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|402
1634595300000|2021-10-18 22:15:00|||||||||278
1634595600000|2021-10-18 22:20:00|||||||||4
1634595900000|2021-10-18 22:25:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|877
1634596200000|2021-10-18 22:30:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1124
1634596500000|2021-10-18 22:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|940
1634596800000|2021-10-18 22:40:00|||||||||419
1634597100000|2021-10-18 22:45:00|||||||||136
1634597400000|2021-10-18 22:50:00|||||||||208
1634597700000|2021-10-18 22:55:00|||||||||7
1634598000000|2021-10-18 23:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1427
1634598300000|2021-10-18 23:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|46
1634598600000|2021-10-18 23:10:00|||||||||17
1634598900000|2021-10-18 23:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|108
1634599200000|2021-10-18 23:20:00|||||||||12
1634599500000|2021-10-18 23:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|184
1634599800000|2021-10-18 23:30:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|508
1634600100000|2021-10-18 23:35:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1077
1634600400000|2021-10-18 23:40:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|211
1634600700000|2021-10-18 23:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|405
1634601000000|2021-10-18 23:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2438
1634601300000|2021-10-18 23:55:00|||||||||396
1634601600000|2021-10-19 00:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|740
1634601900000|2021-10-19 00:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|672
1634602200000|2021-10-19 00:10:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1447
1634602500000|2021-10-19 00:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1451
1634602800000|2021-10-19 00:20:00|||||||||271
1634603100000|2021-10-19 00:25:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|806
1634603400000|2021-10-19 00:30:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|855
1634603700000|2021-10-19 00:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|1532
1634604000000|2021-10-19 00:40:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1580
1634604300000|2021-10-19 00:45:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|553
1634604600000|2021-10-19 00:50:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|1508
1634604900000|2021-10-19 00:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|3544
1634605200000|2021-10-19 01:00:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2205
1634605500000|2021-10-19 01:05:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|1522
1634605800000|2021-10-19 01:10:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|1279
1634606100000|2021-10-19 01:15:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|1299
1634606400000|2021-10-19 01:20:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|543
1634606700000|2021-10-19 01:25:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1067
1634607000000|2021-10-19 01:30:00|||||||||777
1634607300000|2021-10-19 01:35:00|||||||||126
1634607600000|2021-10-19 01:40:00|||||||||58
1634607900000|2021-10-19 01:45:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1413
1634608200000|2021-10-19 01:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|649
1634608500000|2021-10-19 01:55:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|1367
1634608800000|2021-10-19 02:00:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|151
1634609100000|2021-10-19 02:05:00|||||||||193
1634609400000|2021-10-19 02:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|107
1634609700000|2021-10-19 02:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|291
1634610000000|2021-10-19 02:20:00|13084|13080|13084|13080|13084|13080|13084|13080|815
1634610300000|2021-10-19 02:25:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|911
1634610600000|2021-10-19 02:30:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1270
1634610900000|2021-10-19 02:35:00|||||||||233
1634611200000|2021-10-19 02:40:00|||||||||388
1634611500000|2021-10-19 02:45:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|384
1634611800000|2021-10-19 02:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|605
1634612100000|2021-10-19 02:55:00|||||||||558
1634612400000|2021-10-19 03:00:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|461
1634612700000|2021-10-19 03:05:00|||||||||142
1634613000000|2021-10-19 03:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|653
1634613300000|2021-10-19 03:15:00|||||||||228
1634613600000|2021-10-19 03:20:00|||||||||118
1634613900000|2021-10-19 03:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|303
1634614200000|2021-10-19 03:30:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|579
1634614500000|2021-10-19 03:35:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|334
1634614800000|2021-10-19 03:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|696
1634615100000|2021-10-19 03:45:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|738
1634615400000|2021-10-19 03:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|334
1634616000000|2021-10-19 04:00:00|||||||||495
1634616300000|2021-10-19 04:05:00|||||||||948
1634616600000|2021-10-19 04:10:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|181
1634616900000|2021-10-19 04:15:00|||||||||84
1634617200000|2021-10-19 04:20:00|||||||||8
1634617500000|2021-10-19 04:25:00|13084|13080|13084|13080|13084|13080|13084|13080|329
1634617800000|2021-10-19 04:30:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|502
1634618100000|2021-10-19 04:35:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|91
1634618400000|2021-10-19 04:40:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|2968
1634618700000|2021-10-19 04:45:00|||||||||576
1634619000000|2021-10-19 04:50:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|1131
1634619300000|2021-10-19 04:55:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1737
1634619600000|2021-10-19 05:00:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|620
1634619900000|2021-10-19 05:05:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|1026
1634620200000|2021-10-19 05:10:00|||||||||79
1634620500000|2021-10-19 05:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|323
1634620800000|2021-10-19 05:20:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|608
1634621100000|2021-10-19 05:25:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1780
1634621400000|2021-10-19 05:30:00|||||||||344
1634621700000|2021-10-19 05:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|628
1634622000000|2021-10-19 05:40:00|13084|13080|13084|13080|13084|13080|13084|13080|296
1634622300000|2021-10-19 05:45:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|1527
1634622600000|2021-10-19 05:50:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|851
1634622900000|2021-10-19 05:55:00|13084|13080|13084|13080|13084|13080|13084|13080|871
1634623200000|2021-10-19 06:00:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|1800
1634623500000|2021-10-19 06:05:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1299
1634623800000|2021-10-19 06:10:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|1708
1634624100000|2021-10-19 06:15:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13082.5|13078.5|1530
1634624400000|2021-10-19 06:20:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|1084
1634624700000|2021-10-19 06:25:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|1114
1634625000000|2021-10-19 06:30:00|13088.7|13084.7|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|4293
1634625300000|2021-10-19 06:35:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|4595
1634625600000|2021-10-19 06:40:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|2030
1634625900000|2021-10-19 06:45:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|5135
1634626200000|2021-10-19 06:50:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|6660
1634626500000|2021-10-19 06:55:00|13095|13091|13097.3|13093.3|13098.1|13094.1|13093.4|13089.4|1549
1634626800000|2021-10-19 07:00:00|13098.1|13094.1|13093.4|13089.4|13098.1|13094.1|13091.8|13087.8|4319
1634627100000|2021-10-19 07:05:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|4565
1634627400000|2021-10-19 07:10:00|13089.5|13085.5|13085.6|13081.6|13091.8|13087.8|13085.6|13081.6|2414
1634627700000|2021-10-19 07:15:00|13084|13080|13088.7|13084.7|13090.3|13086.3|13084|13080|6196
1634628000000|2021-10-19 07:20:00|13087.2|13083.2|13095|13091|13095|13091|13087.2|13083.2|2804
1634628300000|2021-10-19 07:25:00|13096.5|13092.5|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|2120
1634628600000|2021-10-19 07:30:00|13090.3|13086.3|13093.4|13089.4|13095|13091|13088.7|13084.7|2832
1634628900000|2021-10-19 07:35:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13087.2|13083.2|2288
1634629200000|2021-10-19 07:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|2057
1634629500000|2021-10-19 07:45:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1377
1634629800000|2021-10-19 07:50:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1049
1634630100000|2021-10-19 07:55:00|13087.2|13083.2|13084|13080|13088.7|13084.7|13084|13080|2449
1634630400000|2021-10-19 08:00:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|2983
1634630700000|2021-10-19 08:05:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|3805
1634631000000|2021-10-19 08:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2055
1634631300000|2021-10-19 08:15:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|2087
1634631600000|2021-10-19 08:20:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|801
1634631900000|2021-10-19 08:25:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3054
1634632200000|2021-10-19 08:30:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|552
1634632500000|2021-10-19 08:35:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2272
1634632800000|2021-10-19 08:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|1472
1634633100000|2021-10-19 08:45:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|247
1634633400000|2021-10-19 08:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|796
1634633700000|2021-10-19 08:55:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|892
1634634000000|2021-10-19 09:00:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|1953
1634634300000|2021-10-19 09:05:00|13087.2|13083.2|13080.9|13076.9|13087.2|13083.2|13080.9|13076.9|2813
1634634600000|2021-10-19 09:10:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|850
1634634900000|2021-10-19 09:15:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|951
1634635200000|2021-10-19 09:20:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|917
1634635500000|2021-10-19 09:25:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|699
1634635800000|2021-10-19 09:30:00|13084|13080|13084|13080|13085.6|13081.6|13082.5|13078.5|1647
1634636100000|2021-10-19 09:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|179
1634636400000|2021-10-19 09:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|651
1634636700000|2021-10-19 09:45:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|449
1634637000000|2021-10-19 09:50:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|1033
1634637300000|2021-10-19 09:55:00|13082.5|13078.5|13084|13080|13084|13080|13080.9|13076.9|2194
1634637600000|2021-10-19 10:00:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1625
1634637900000|2021-10-19 10:05:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|795
1634638200000|2021-10-19 10:10:00|13084|13080|13080.9|13076.9|13084|13080|13080.9|13076.9|1451
1634638500000|2021-10-19 10:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1881
1634638800000|2021-10-19 10:20:00|13084|13080|13080.9|13076.9|13084|13080|13080.9|13076.9|892
1634639100000|2021-10-19 10:25:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|1016
1634639400000|2021-10-19 10:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2463
1634639700000|2021-10-19 10:35:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|2369
1634640000000|2021-10-19 10:40:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|2061
1634640300000|2021-10-19 10:45:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|1174
1634640600000|2021-10-19 10:50:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1584
1634640900000|2021-10-19 10:55:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|953
1634641200000|2021-10-19 11:00:00|13076.2|13072.2|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|1854
1634641500000|2021-10-19 11:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2299
1634641800000|2021-10-19 11:10:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1678
1634642100000|2021-10-19 11:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|3550
1634642400000|2021-10-19 11:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1290
1634642700000|2021-10-19 11:25:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2672
1634643000000|2021-10-19 11:30:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|4871
1634643300000|2021-10-19 11:35:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1195
1634643600000|2021-10-19 11:40:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|911
1634643900000|2021-10-19 11:45:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1766
1634644200000|2021-10-19 11:50:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|463
1634644500000|2021-10-19 11:55:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|2073
1634644800000|2021-10-19 12:00:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|8091
1634645100000|2021-10-19 12:05:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|3821
1634645400000|2021-10-19 12:10:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|5333
1634645700000|2021-10-19 12:15:00|13087.2|13083.2|13084|13080|13088.7|13084.7|13084|13080|3932
1634646000000|2021-10-19 12:20:00|13082.5|13078.5|13074.7|13070.7|13084|13080|13074.7|13070.7|11336
1634646300000|2021-10-19 12:25:00|13076.2|13072.2|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|5972
1634646600000|2021-10-19 12:30:00|13073.1|13069.1|13074.7|13070.7|13077.8|13073.8|13071.5|13067.5|7096
1634646900000|2021-10-19 12:35:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|4030
1634647200000|2021-10-19 12:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|5683
1634647500000|2021-10-19 12:45:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|3016
1634647800000|2021-10-19 12:50:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13071.5|13067.5|4759
1634648100000|2021-10-19 12:55:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|4074
1634648400000|2021-10-19 13:00:00|13070|13066|13070|13066|13073.1|13069.1|13070|13066|2589
1634648700000|2021-10-19 13:05:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13070|13066|2125
1634649000000|2021-10-19 13:10:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13066.8|13062.8|5095
1634649300000|2021-10-19 13:15:00|13066.8|13062.8|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|6455
1634649600000|2021-10-19 13:20:00|13070|13066|13066.8|13062.8|13071.5|13067.5|13066.8|13062.8|5066
1634649900000|2021-10-19 13:25:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|6068
1634650200000|2021-10-19 13:30:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|6743
1634650500000|2021-10-19 13:35:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2990
1634650800000|2021-10-19 13:40:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13065.3|13061.3|3264
1634651100000|2021-10-19 13:45:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13070|13066|7961
1634651400000|2021-10-19 13:50:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2996
1634651700000|2021-10-19 13:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|2795
1634652000000|2021-10-19 14:00:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|6766
1634652300000|2021-10-19 14:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|15340
1634652600000|2021-10-19 14:10:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|13183
1634652900000|2021-10-19 14:15:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|5651
1634653200000|2021-10-19 14:20:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1672
1634653500000|2021-10-19 14:25:00|13066.8|13062.8|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|6276
1634653800000|2021-10-19 14:30:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13065.3|13061.3|7130
1634654100000|2021-10-19 14:35:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|4295
1634654400000|2021-10-19 14:40:00|13068.4|13064.4|13065.3|13061.3|13070|13066|13065.3|13061.3|2118
1634654700000|2021-10-19 14:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4420
1634655000000|2021-10-19 14:50:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|3509
1634655300000|2021-10-19 14:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4300
1634655600000|2021-10-19 15:00:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3543
1634655900000|2021-10-19 15:05:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2255
1634656200000|2021-10-19 15:10:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|3705
1634656500000|2021-10-19 15:15:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2459
1634656800000|2021-10-19 15:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1774
1634657100000|2021-10-19 15:25:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1668
1634657400000|2021-10-19 15:30:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1512
1634657700000|2021-10-19 15:35:00|13063.7|13059.7|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|3844
1634658000000|2021-10-19 15:40:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|4192
1634658300000|2021-10-19 15:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|2582
1634658600000|2021-10-19 15:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3328
1634658900000|2021-10-19 15:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1515
1634659200000|2021-10-19 16:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2666
1634659500000|2021-10-19 16:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2047
1634659800000|2021-10-19 16:10:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|2812
1634660100000|2021-10-19 16:15:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1940
1634660400000|2021-10-19 16:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|2006
1634660700000|2021-10-19 16:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3612
1634661000000|2021-10-19 16:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2256
1634661300000|2021-10-19 16:35:00|||||||||1798
1634661600000|2021-10-19 16:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3905
1634661900000|2021-10-19 16:45:00|13059|13055|13059|13055|13059|13055|13059|13055|4790
1634662200000|2021-10-19 16:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|2316
1634662500000|2021-10-19 16:55:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1695
1634662800000|2021-10-19 17:00:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1323
1634663100000|2021-10-19 17:05:00|||||||||1160
1634663400000|2021-10-19 17:10:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|3095
1634663700000|2021-10-19 17:15:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1677
1634664000000|2021-10-19 17:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|6066
1634664300000|2021-10-19 17:25:00|||||||||2787
1634664600000|2021-10-19 17:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1058
1634664900000|2021-10-19 17:35:00|||||||||1187
1634665200000|2021-10-19 17:40:00|||||||||1537
1634665500000|2021-10-19 17:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2541
1634665800000|2021-10-19 17:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|5807
1634666100000|2021-10-19 17:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2303
1634666400000|2021-10-19 18:00:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5074
1634666700000|2021-10-19 18:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2318
1634667000000|2021-10-19 18:10:00|||||||||1553
1634667300000|2021-10-19 18:15:00|||||||||1364
1634667600000|2021-10-19 18:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|4627
1634667900000|2021-10-19 18:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|4407
1634668200000|2021-10-19 18:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|1292
1634668500000|2021-10-19 18:35:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2412
1634668800000|2021-10-19 18:40:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1768
1634669100000|2021-10-19 18:45:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|911
1634669400000|2021-10-19 18:50:00|||||||||1016
1634669700000|2021-10-19 18:55:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|4480
1634670000000|2021-10-19 19:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|9248
1634670300000|2021-10-19 19:05:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|3166
1634670600000|2021-10-19 19:10:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1902
1634670900000|2021-10-19 19:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|1392
1634671200000|2021-10-19 19:20:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2982
1634671500000|2021-10-19 19:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|715
1634671800000|2021-10-19 19:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|988
1634672100000|2021-10-19 19:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2184
1634672400000|2021-10-19 19:40:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2321
1634672700000|2021-10-19 19:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|2874
1634673000000|2021-10-19 19:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|5459
1634673300000|2021-10-19 19:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|9515
1634673600000|2021-10-19 20:00:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|3376
1634673900000|2021-10-19 20:05:00|||||||||1146
1634674200000|2021-10-19 20:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|3832
1634674500000|2021-10-19 20:15:00|||||||||1102
1634674800000|2021-10-19 20:20:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|3814
1634675100000|2021-10-19 20:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1441
1634675400000|2021-10-19 20:30:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|916
1634675700000|2021-10-19 20:35:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|3975
1634676000000|2021-10-19 20:40:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|863
1634676300000|2021-10-19 20:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|3370
1634676600000|2021-10-19 20:50:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|5071
1634676900000|2021-10-19 20:55:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|3479
1634680800000|2021-10-19 22:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|720
1634681100000|2021-10-19 22:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|991
1634681400000|2021-10-19 22:10:00|||||||||229
1634681700000|2021-10-19 22:15:00|||||||||46
1634682000000|2021-10-19 22:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|524
1634682300000|2021-10-19 22:25:00|||||||||261
1634682600000|2021-10-19 22:30:00|||||||||164
1634682900000|2021-10-19 22:35:00|||||||||240
1634683200000|2021-10-19 22:40:00|||||||||158
1634683500000|2021-10-19 22:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1212
1634683800000|2021-10-19 22:50:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1124
1634684100000|2021-10-19 22:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1888
1634684400000|2021-10-19 23:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1203
1634684700000|2021-10-19 23:05:00|||||||||786
1634685000000|2021-10-19 23:10:00|||||||||966
1634685300000|2021-10-19 23:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|885
1634685600000|2021-10-19 23:20:00|13045|13041|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|2912
1634685900000|2021-10-19 23:25:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1777
1634686200000|2021-10-19 23:30:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1434
1634686500000|2021-10-19 23:35:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1442
1634686800000|2021-10-19 23:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|620
1634687100000|2021-10-19 23:45:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|953
1634687400000|2021-10-19 23:50:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|4249
1634687700000|2021-10-19 23:55:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|1229
1634688000000|2021-10-20 00:00:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|4335
1634688300000|2021-10-20 00:05:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|6473
1634688600000|2021-10-20 00:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|2246
1634688900000|2021-10-20 00:15:00|||||||||1572
1634689200000|2021-10-20 00:20:00|13037.2|13033.2|13030.9|13026.9|13037.2|13033.2|13029.3|13025.3|4953
1634689500000|2021-10-20 00:25:00|13032.5|13028.5|13027.8|13023.8|13032.5|13028.5|13027.8|13023.8|3185
1634689800000|2021-10-20 00:30:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2979
1634690100000|2021-10-20 00:35:00|13030.9|13026.9|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|2159
1634690400000|2021-10-20 00:40:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|3565
1634690700000|2021-10-20 00:45:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|2942
1634691000000|2021-10-20 00:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|1911
1634691300000|2021-10-20 00:55:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|876
1634691600000|2021-10-20 01:00:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|2825
1634691900000|2021-10-20 01:05:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|6099
1634692200000|2021-10-20 01:10:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1640
1634692500000|2021-10-20 01:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1597
1634692800000|2021-10-20 01:20:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1767
1634693100000|2021-10-20 01:25:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1086
1634693400000|2021-10-20 01:30:00|13035.6|13031.6|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|1326
1634693700000|2021-10-20 01:35:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1262
1634694000000|2021-10-20 01:40:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|846
1634694300000|2021-10-20 01:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|779
1634694600000|2021-10-20 01:50:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|2603
1634694900000|2021-10-20 01:55:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2687
1634695200000|2021-10-20 02:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|516
1634695500000|2021-10-20 02:05:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|533
1634695800000|2021-10-20 02:10:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|472
1634696100000|2021-10-20 02:15:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|948
1634696400000|2021-10-20 02:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|545
1634696700000|2021-10-20 02:25:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1369
1634697000000|2021-10-20 02:30:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1992
1634697300000|2021-10-20 02:35:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|975
1634697600000|2021-10-20 02:40:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|2095
1634697900000|2021-10-20 02:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1801
1634698200000|2021-10-20 02:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|1160
1634698500000|2021-10-20 02:55:00|13048.1|13044.1|13043.4|13039.4|13048.1|13044.1|13043.4|13039.4|1443
1634698800000|2021-10-20 03:00:00|13045|13041|13041.8|13037.8|13045|13041|13040.3|13036.3|1113
1634699100000|2021-10-20 03:05:00|||||||||116
1634699400000|2021-10-20 03:10:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|518
1634699700000|2021-10-20 03:15:00|||||||||534
1634700000000|2021-10-20 03:20:00|13045|13041|13045|13041|13045|13041|13045|13041|547
1634700300000|2021-10-20 03:25:00|||||||||660
1634700600000|2021-10-20 03:30:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|437
1634700900000|2021-10-20 03:35:00|||||||||428
1634701200000|2021-10-20 03:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1144
1634701800000|2021-10-20 03:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1086
1634702100000|2021-10-20 03:55:00|||||||||1541
1634702400000|2021-10-20 04:00:00|||||||||710
1634702700000|2021-10-20 04:05:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1187
1634703000000|2021-10-20 04:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|510
1634703300000|2021-10-20 04:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|390
1634703600000|2021-10-20 04:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|218
1634703900000|2021-10-20 04:25:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|811
1634704200000|2021-10-20 04:30:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|645
1634704500000|2021-10-20 04:35:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|252
1634704800000|2021-10-20 04:40:00|||||||||5
1634705100000|2021-10-20 04:45:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|332
1634705400000|2021-10-20 04:50:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|505
1634705700000|2021-10-20 04:55:00|||||||||289
1634706000000|2021-10-20 05:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|717
1634706300000|2021-10-20 05:05:00|||||||||29
1634706600000|2021-10-20 05:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2392
1634706900000|2021-10-20 05:15:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1990
1634707200000|2021-10-20 05:20:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|946
1634707500000|2021-10-20 05:25:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1985
1634707800000|2021-10-20 05:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|897
1634708100000|2021-10-20 05:35:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1265
1634708400000|2021-10-20 05:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|4694
1634708700000|2021-10-20 05:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|629
1634709000000|2021-10-20 05:50:00|13045.8|13041.8|13048.1|13044.1|13048.1|13044.1|13045|13041|2139
1634709300000|2021-10-20 05:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1637
1634709600000|2021-10-20 06:00:00|13048.1|13044.1|13052.8|13048.8|13054.3|13050.3|13048.1|13044.1|6532
1634709900000|2021-10-20 06:05:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|1760
1634710200000|2021-10-20 06:10:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13049.7|13045.7|7716
1634710500000|2021-10-20 06:15:00|13052.8|13048.8|13046.5|13042.5|13052.8|13048.8|13045|13041|5992
1634710800000|2021-10-20 06:20:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3525
1634711100000|2021-10-20 06:25:00|13048.1|13044.1|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|2375
1634711400000|2021-10-20 06:30:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2096
1634711700000|2021-10-20 06:35:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13045|13041|4108
1634712000000|2021-10-20 06:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|655
1634712300000|2021-10-20 06:45:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1470
1634712600000|2021-10-20 06:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|1450
1634712900000|2021-10-20 06:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13043.4|13039.4|1245
1634713200000|2021-10-20 07:00:00|13046.5|13042.5|13049.7|13045.7|13051.2|13047.2|13046.5|13042.5|3205
1634713500000|2021-10-20 07:05:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13045|13041|1943
1634713800000|2021-10-20 07:10:00|13048.1|13044.1|13045|13041|13049.7|13045.7|13045|13041|961
1634714100000|2021-10-20 07:15:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|2395
1634714400000|2021-10-20 07:20:00|13045|13041|13046.5|13042.5|13049.7|13045.7|13045|13041|1357
1634714700000|2021-10-20 07:25:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|3135
1634715000000|2021-10-20 07:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|4351
1634715300000|2021-10-20 07:35:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|3930
1634715600000|2021-10-20 07:40:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2962
1634715900000|2021-10-20 07:45:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|249
1634716200000|2021-10-20 07:50:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1352
1634716500000|2021-10-20 07:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|2012
1634716800000|2021-10-20 08:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|5690
1634717100000|2021-10-20 08:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1565
1634717400000|2021-10-20 08:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1068
1634717700000|2021-10-20 08:15:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1051
1634718000000|2021-10-20 08:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1561
1634718300000|2021-10-20 08:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1640
1634718600000|2021-10-20 08:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|381
1634718900000|2021-10-20 08:35:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|4028
1634719200000|2021-10-20 08:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2065
1634719500000|2021-10-20 08:45:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1234
1634719800000|2021-10-20 08:50:00|||||||||1507
1634720100000|2021-10-20 08:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1208
1634720400000|2021-10-20 09:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1064
1634720700000|2021-10-20 09:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|1182
1634721000000|2021-10-20 09:10:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|549
1634721300000|2021-10-20 09:15:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|825
1634721600000|2021-10-20 09:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|2108
1634721900000|2021-10-20 09:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1035
1634722200000|2021-10-20 09:30:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|911
1634722500000|2021-10-20 09:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|906
1634722800000|2021-10-20 09:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|992
1634723100000|2021-10-20 09:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|202
1634723400000|2021-10-20 09:50:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|246
1634723700000|2021-10-20 09:55:00|||||||||602
1634724000000|2021-10-20 10:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|915
1634724300000|2021-10-20 10:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1294
1634724600000|2021-10-20 10:10:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|669
1634724900000|2021-10-20 10:15:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4228
1634725200000|2021-10-20 10:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2212
1634725500000|2021-10-20 10:25:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1724
1634725800000|2021-10-20 10:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|641
1634726100000|2021-10-20 10:35:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|5129
1634726400000|2021-10-20 10:40:00|||||||||765
1634726700000|2021-10-20 10:45:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2218
1634727000000|2021-10-20 10:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|5580
1634727300000|2021-10-20 10:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|2202
1634727600000|2021-10-20 11:00:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1209
1634727900000|2021-10-20 11:05:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1953
1634728200000|2021-10-20 11:10:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|917
1634728500000|2021-10-20 11:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|905
1634728800000|2021-10-20 11:20:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|483
1634729100000|2021-10-20 11:25:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2162
1634729400000|2021-10-20 11:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5569
1634729700000|2021-10-20 11:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|788
1634730000000|2021-10-20 11:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2194
1634730300000|2021-10-20 11:45:00|||||||||302
1634730600000|2021-10-20 11:50:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2478
1634730900000|2021-10-20 11:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2515
1634731200000|2021-10-20 12:00:00|13060.6|13056.6|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|6018
1634731500000|2021-10-20 12:05:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|5523
1634731800000|2021-10-20 12:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|3561
1634732100000|2021-10-20 12:15:00|13070|13066|13070|13066|13071.5|13067.5|13068.4|13064.4|9284
1634732400000|2021-10-20 12:20:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13066.8|13062.8|7418
1634732700000|2021-10-20 12:25:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|6787
1634733000000|2021-10-20 12:30:00|13068.4|13064.4|13070|13066|13070|13066|13065.3|13061.3|6315
1634733300000|2021-10-20 12:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|2350
1634733600000|2021-10-20 12:40:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070|13066|3642
1634733900000|2021-10-20 12:45:00|13073.1|13069.1|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|12627
1634734200000|2021-10-20 12:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3977
1634734500000|2021-10-20 12:55:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|5523
1634734800000|2021-10-20 13:00:00|13068.4|13064.4|13070|13066|13073.1|13069.1|13068.4|13064.4|5797
1634735100000|2021-10-20 13:05:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|4275
1634735400000|2021-10-20 13:10:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|2673
1634735700000|2021-10-20 13:15:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|5790
1634736000000|2021-10-20 13:20:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13062.2|13058.2|7451
1634736300000|2021-10-20 13:25:00|13065.3|13061.3|13057.5|13053.5|13066.8|13062.8|13055.9|13051.9|6935
1634736600000|2021-10-20 13:30:00|13055.9|13051.9|13059|13055|13062.2|13058.2|13055.9|13051.9|14318
1634736900000|2021-10-20 13:35:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13059|13055|5965
1634737200000|2021-10-20 13:40:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2734
1634737500000|2021-10-20 13:45:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13059|13055|6606
1634737800000|2021-10-20 13:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|3924
1634738100000|2021-10-20 13:55:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1846
1634738400000|2021-10-20 14:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13059|13055|4744
1634738700000|2021-10-20 14:05:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|2227
1634739000000|2021-10-20 14:10:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|2203
1634739300000|2021-10-20 14:15:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3426
1634739600000|2021-10-20 14:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|3168
1634739900000|2021-10-20 14:25:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3905
1634740200000|2021-10-20 14:30:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|4672
1634740500000|2021-10-20 14:35:00|13065.3|13061.3|13060.6|13056.6|13065.3|13061.3|13059|13055|4651
1634740800000|2021-10-20 14:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2486
1634741100000|2021-10-20 14:45:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1689
1634741400000|2021-10-20 14:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|2145
1634741700000|2021-10-20 14:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|3003
1634742000000|2021-10-20 15:00:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|7354
1634742300000|2021-10-20 15:05:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|3079
1634742600000|2021-10-20 15:10:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|3514
1634742900000|2021-10-20 15:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1694
1634743200000|2021-10-20 15:20:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|1793
1634743500000|2021-10-20 15:25:00|13059|13055|13059|13055|13059|13055|13059|13055|2656
1634743800000|2021-10-20 15:30:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|4149
1634744100000|2021-10-20 15:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|7762
1634744400000|2021-10-20 15:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|3626
1634744700000|2021-10-20 15:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1209
1634745000000|2021-10-20 15:50:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2716
1634745300000|2021-10-20 15:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2688
1634745600000|2021-10-20 16:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1711
1634745900000|2021-10-20 16:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1081
1634746200000|2021-10-20 16:10:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1765
1634746500000|2021-10-20 16:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2189
1634746800000|2021-10-20 16:20:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|936
1634747100000|2021-10-20 16:25:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|5511
1634747400000|2021-10-20 16:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5520
1634747700000|2021-10-20 16:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|4284
1634748000000|2021-10-20 16:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5652
1634748300000|2021-10-20 16:45:00|13062.2|13058.2|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|8787
1634748600000|2021-10-20 16:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|17670
1634748900000|2021-10-20 16:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|3388
1634749200000|2021-10-20 17:00:00|13070|13066|13057.5|13053.5|13073.1|13069.1|13057.5|13053.5|12005
1634749500000|2021-10-20 17:05:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|6897
1634749800000|2021-10-20 17:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|4915
1634750100000|2021-10-20 17:15:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13057.5|13053.5|4797
1634750400000|2021-10-20 17:20:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|2583
1634750700000|2021-10-20 17:25:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13059|13055|2916
1634751000000|2021-10-20 17:30:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1284
1634751300000|2021-10-20 17:35:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|5036
1634751600000|2021-10-20 17:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1396
1634751900000|2021-10-20 17:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1211
1634752200000|2021-10-20 17:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|781
1634752500000|2021-10-20 17:55:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2590
1634752800000|2021-10-20 18:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1877
1634753100000|2021-10-20 18:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1041
1634753400000|2021-10-20 18:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2842
1634753700000|2021-10-20 18:15:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|919
1634754000000|2021-10-20 18:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2240
1634754300000|2021-10-20 18:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|593
1634754600000|2021-10-20 18:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1502
1634754900000|2021-10-20 18:35:00|||||||||1306
1634755200000|2021-10-20 18:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2199
1634755500000|2021-10-20 18:45:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|3978
1634755800000|2021-10-20 18:50:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|7268
1634756100000|2021-10-20 18:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|11083
1634756400000|2021-10-20 19:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4234
1634756700000|2021-10-20 19:05:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|2451
1634757000000|2021-10-20 19:10:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2793
1634757300000|2021-10-20 19:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1131
1634757600000|2021-10-20 19:20:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|720
1634757900000|2021-10-20 19:25:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|768
1634758200000|2021-10-20 19:30:00|||||||||1854
1634758500000|2021-10-20 19:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1984
1634758800000|2021-10-20 19:40:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3955
1634759100000|2021-10-20 19:45:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|2019
1634759400000|2021-10-20 19:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2816
1634759700000|2021-10-20 19:55:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|5908
1634760000000|2021-10-20 20:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|4597
1634760300000|2021-10-20 20:05:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2996
1634760600000|2021-10-20 20:10:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|5674
1634760900000|2021-10-20 20:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2247
1634761200000|2021-10-20 20:20:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13051.2|13047.2|7375
1634761500000|2021-10-20 20:25:00|||||||||2611
1634761800000|2021-10-20 20:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1684
1634762100000|2021-10-20 20:35:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2466
1634762400000|2021-10-20 20:40:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|2300
1634762700000|2021-10-20 20:45:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|3467
1634763000000|2021-10-20 20:50:00|||||||||1682
1634763300000|2021-10-20 20:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1852
1634767200000|2021-10-20 22:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|662
1634767500000|2021-10-20 22:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|372
1634767800000|2021-10-20 22:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|200
1634768100000|2021-10-20 22:15:00|||||||||60
1634768400000|2021-10-20 22:20:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|211
1634768700000|2021-10-20 22:25:00|||||||||572
1634769000000|2021-10-20 22:30:00|||||||||154
1634769300000|2021-10-20 22:35:00|||||||||256
1634769600000|2021-10-20 22:40:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|394
1634769900000|2021-10-20 22:45:00|||||||||315
1634770200000|2021-10-20 22:50:00|13045|13041|13045|13041|13045|13041|13045|13041|927
1634770500000|2021-10-20 22:55:00|||||||||242
1634770800000|2021-10-20 23:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|375
1634771100000|2021-10-20 23:05:00|||||||||23
1634771400000|2021-10-20 23:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|1166
1634771700000|2021-10-20 23:15:00|||||||||1035
1634772000000|2021-10-20 23:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|508
1634772300000|2021-10-20 23:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|770
1634772600000|2021-10-20 23:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|237
1634772900000|2021-10-20 23:35:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1019
1634773200000|2021-10-20 23:40:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|1744
1634773500000|2021-10-20 23:45:00|13045|13041|13045|13041|13045|13041|13045|13041|410
1634773800000|2021-10-20 23:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|904
1634774100000|2021-10-20 23:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|162
1634774400000|2021-10-21 00:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|919
1634774700000|2021-10-21 00:05:00|13045|13041|13045|13041|13045|13041|13045|13041|676
1634775000000|2021-10-21 00:10:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|716
1634775300000|2021-10-21 00:15:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|1878
1634775600000|2021-10-21 00:20:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1122
1634775900000|2021-10-21 00:25:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|461
1634776200000|2021-10-21 00:30:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|130
1634776500000|2021-10-21 00:35:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1403
1634776800000|2021-10-21 00:40:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|732
1634777100000|2021-10-21 00:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|517
1634777400000|2021-10-21 00:50:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1065
1634777700000|2021-10-21 00:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|549
1634778000000|2021-10-21 01:00:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|1306
1634778300000|2021-10-21 01:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|3514
1634778600000|2021-10-21 01:10:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|2102
1634778900000|2021-10-21 01:15:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|693
1634779200000|2021-10-21 01:20:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|3400
1634779500000|2021-10-21 01:25:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|324
1634779800000|2021-10-21 01:30:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|663
1634780100000|2021-10-21 01:35:00|||||||||549
1634780400000|2021-10-21 01:40:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|301
1634780700000|2021-10-21 01:45:00|13045|13041|13045|13041|13045|13041|13045|13041|227
1634781000000|2021-10-21 01:50:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|561
1634781300000|2021-10-21 01:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|793
1634781600000|2021-10-21 02:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|83
1634781900000|2021-10-21 02:05:00|13045|13041|13045|13041|13045|13041|13045|13041|146
1634782200000|2021-10-21 02:10:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|294
1634782500000|2021-10-21 02:15:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|92
1634782800000|2021-10-21 02:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|466
1634783100000|2021-10-21 02:25:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|920
1634783400000|2021-10-21 02:30:00|||||||||63
1634783700000|2021-10-21 02:35:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1221
1634784000000|2021-10-21 02:40:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|660
1634784300000|2021-10-21 02:45:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|589
1634784600000|2021-10-21 02:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|287
1634784900000|2021-10-21 02:55:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|508
1634785200000|2021-10-21 03:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|563
1634785500000|2021-10-21 03:05:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|2277
1634785800000|2021-10-21 03:10:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1166
1634786100000|2021-10-21 03:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|687
1634786400000|2021-10-21 03:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1146
1634786700000|2021-10-21 03:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|543
1634787000000|2021-10-21 03:30:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|1102
1634787300000|2021-10-21 03:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|640
1634787600000|2021-10-21 03:40:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|168
1634787900000|2021-10-21 03:45:00|||||||||31
1634788200000|2021-10-21 03:50:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|727
1634788500000|2021-10-21 03:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|299
1634788800000|2021-10-21 04:00:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|238
1634789100000|2021-10-21 04:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|3193
1634789400000|2021-10-21 04:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2635
1634789700000|2021-10-21 04:15:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1617
1634790000000|2021-10-21 04:20:00|||||||||950
1634790300000|2021-10-21 04:25:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1694
1634790600000|2021-10-21 04:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|941
1634790900000|2021-10-21 04:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|609
1634791200000|2021-10-21 04:40:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|628
1634791500000|2021-10-21 04:45:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|372
1634791800000|2021-10-21 04:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|152
1634792100000|2021-10-21 04:55:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|2254
1634792400000|2021-10-21 05:00:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|703
1634792700000|2021-10-21 05:05:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1201
1634793000000|2021-10-21 05:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|198
1634793300000|2021-10-21 05:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1290
1634793600000|2021-10-21 05:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|786
1634793900000|2021-10-21 05:25:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1073
1634794200000|2021-10-21 05:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|554
1634794500000|2021-10-21 05:35:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13049.7|13045.7|3075
1634794800000|2021-10-21 05:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1511
1634795100000|2021-10-21 05:45:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|416
1634795400000|2021-10-21 05:50:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1207
1634795700000|2021-10-21 05:55:00|||||||||391
1634796000000|2021-10-21 06:00:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|970
1634796300000|2021-10-21 06:05:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1880
1634796600000|2021-10-21 06:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|3579
1634796900000|2021-10-21 06:15:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|588
1634797200000|2021-10-21 06:20:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|622
1634797500000|2021-10-21 06:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1071
1634797800000|2021-10-21 06:30:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2049
1634798100000|2021-10-21 06:35:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|3077
1634798400000|2021-10-21 06:40:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|3110
1634798700000|2021-10-21 06:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1045
1634799000000|2021-10-21 06:50:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1368
1634799300000|2021-10-21 06:55:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2774
1634799600000|2021-10-21 07:00:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2747
1634799900000|2021-10-21 07:05:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|2768
1634800200000|2021-10-21 07:10:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1572
1634800500000|2021-10-21 07:15:00|13052.8|13048.8|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|6696
1634800800000|2021-10-21 07:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|2157
1634801100000|2021-10-21 07:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|3714
1634801400000|2021-10-21 07:30:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|2696
1634801700000|2021-10-21 07:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1555
1634802000000|2021-10-21 07:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1107
1634802300000|2021-10-21 07:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1071
1634802600000|2021-10-21 07:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1272
1634802900000|2021-10-21 07:55:00|13048.1|13044.1|13045|13041|13049.7|13045.7|13043.4|13039.4|1933
1634803200000|2021-10-21 08:00:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|3121
1634803500000|2021-10-21 08:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|4197
1634803800000|2021-10-21 08:10:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|2451
1634804100000|2021-10-21 08:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1253
1634804400000|2021-10-21 08:20:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1809
1634804700000|2021-10-21 08:25:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1296
1634805000000|2021-10-21 08:30:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1244
1634805300000|2021-10-21 08:35:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|3135
1634805600000|2021-10-21 08:40:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2163
1634805900000|2021-10-21 08:45:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1476
1634806200000|2021-10-21 08:50:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2215
1634806500000|2021-10-21 08:55:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|2803
1634806800000|2021-10-21 09:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1606
1634807100000|2021-10-21 09:05:00|||||||||854
1634807400000|2021-10-21 09:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1354
1634807700000|2021-10-21 09:15:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1912
1634808000000|2021-10-21 09:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|235
1634808300000|2021-10-21 09:25:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|556
1634808600000|2021-10-21 09:30:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1610
1634808900000|2021-10-21 09:35:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1299
1634809200000|2021-10-21 09:40:00|||||||||134
1634809500000|2021-10-21 09:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1118
1634809800000|2021-10-21 09:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|680
1634810100000|2021-10-21 09:55:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1419
1634810400000|2021-10-21 10:00:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|559
1634810700000|2021-10-21 10:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|336
1634811000000|2021-10-21 10:10:00|||||||||81
1634811300000|2021-10-21 10:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|632
1634811600000|2021-10-21 10:20:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1200
1634811900000|2021-10-21 10:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|1595
1634812200000|2021-10-21 10:30:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1846
1634812500000|2021-10-21 10:35:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|397
1634812800000|2021-10-21 10:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|1292
1634813100000|2021-10-21 10:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2428
1634813400000|2021-10-21 10:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|4339
1634813700000|2021-10-21 10:55:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|979
1634814000000|2021-10-21 11:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2648
1634814300000|2021-10-21 11:05:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1253
1634814600000|2021-10-21 11:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|611
1634814900000|2021-10-21 11:15:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|3412
1634815200000|2021-10-21 11:20:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13045|13041|3216
1634815500000|2021-10-21 11:25:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|3482
1634815800000|2021-10-21 11:30:00|13043.4|13039.4|13046.5|13042.5|13049.7|13045.7|13043.4|13039.4|6325
1634816100000|2021-10-21 11:35:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|386
1634816400000|2021-10-21 11:40:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|1804
1634816700000|2021-10-21 11:45:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|3391
1634817000000|2021-10-21 11:50:00|13040.3|13036.3|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|6153
1634817300000|2021-10-21 11:55:00|13035.6|13031.6|13032.5|13028.5|13037.2|13033.2|13030.9|13026.9|8845
1634817600000|2021-10-21 12:00:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|9996
1634817900000|2021-10-21 12:05:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|4397
1634818200000|2021-10-21 12:10:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|6859
1634818500000|2021-10-21 12:15:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13029.3|13025.3|13224
1634818800000|2021-10-21 12:20:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|10914
1634819100000|2021-10-21 12:25:00|13040.3|13036.3|13035.6|13031.6|13040.3|13036.3|13035.6|13031.6|4714
1634819400000|2021-10-21 12:30:00|13037.2|13033.2|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|10758
1634819700000|2021-10-21 12:35:00|13038.7|13034.7|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|6734
1634820000000|2021-10-21 12:40:00|13038.7|13034.7|13045|13041|13045|13041|13037.2|13033.2|6314
1634820300000|2021-10-21 12:45:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13040.3|13036.3|10759
1634820600000|2021-10-21 12:50:00|13043.4|13039.4|13045|13041|13049.7|13045.7|13043.4|13039.4|7286
1634820900000|2021-10-21 12:55:00|13046.5|13042.5|13038.7|13034.7|13046.5|13042.5|13037.2|13033.2|7108
1634821200000|2021-10-21 13:00:00|13040.3|13036.3|13040.3|13036.3|13045|13041|13038.7|13034.7|9133
1634821500000|2021-10-21 13:05:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|7452
1634821800000|2021-10-21 13:10:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13037.2|13033.2|8226
1634822100000|2021-10-21 13:15:00|13038.7|13034.7|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|5693
1634822400000|2021-10-21 13:20:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|2328
1634822700000|2021-10-21 13:25:00|13041.8|13037.8|13041.8|13037.8|13045|13041|13040.3|13036.3|4030
1634823000000|2021-10-21 13:30:00|13040.3|13036.3|13045|13041|13046.5|13042.5|13040.3|13036.3|6449
1634823300000|2021-10-21 13:35:00|13043.4|13039.4|13037.2|13033.2|13045|13041|13037.2|13033.2|4492
1634823600000|2021-10-21 13:40:00|13038.7|13034.7|13041.8|13037.8|13045|13041|13037.2|13033.2|3309
1634823900000|2021-10-21 13:45:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|4785
1634824200000|2021-10-21 13:50:00|13038.7|13034.7|13035.6|13031.6|13041.8|13037.8|13034|13030|6974
1634824500000|2021-10-21 13:55:00|13034|13030|13030.9|13026.9|13035.6|13031.6|13030.9|13026.9|5107
1634824800000|2021-10-21 14:00:00|13029.3|13025.3|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|8218
1634825100000|2021-10-21 14:05:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|5127
1634825400000|2021-10-21 14:10:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|4342
1634825700000|2021-10-21 14:15:00|13032.5|13028.5|13026.2|13022.2|13032.5|13028.5|13024.7|13020.7|6775
1634826000000|2021-10-21 14:20:00|13027.8|13023.8|13030.9|13026.9|13030.9|13026.9|13026.2|13022.2|4895
1634826300000|2021-10-21 14:25:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|4920
1634826600000|2021-10-21 14:30:00|13027.8|13023.8|13027.8|13023.8|13032.5|13028.5|13027.8|13023.8|4713
1634826900000|2021-10-21 14:35:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|1862
1634827200000|2021-10-21 14:40:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2265
1634827500000|2021-10-21 14:45:00|13030.9|13026.9|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|3894
1634827800000|2021-10-21 14:50:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|9110
1634828100000|2021-10-21 14:55:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|7331
1634828400000|2021-10-21 15:00:00|13024.7|13020.7|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|6841
1634828700000|2021-10-21 15:05:00|||||||||4672
1634829000000|2021-10-21 15:10:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|3778
1634829300000|2021-10-21 15:15:00|13026.2|13022.2|13030.9|13026.9|13030.9|13026.9|13026.2|13022.2|8351
1634829600000|2021-10-21 15:20:00|13032.5|13028.5|13034|13030|13035.6|13031.6|13030.9|13026.9|5170
1634829900000|2021-10-21 15:25:00|13035.6|13031.6|13030.9|13026.9|13035.6|13031.6|13030.9|13026.9|6713
1634830200000|2021-10-21 15:30:00|13032.5|13028.5|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|4332
1634830500000|2021-10-21 15:35:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|3603
1634830800000|2021-10-21 15:40:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|6546
1634831100000|2021-10-21 15:45:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|10265
1634831400000|2021-10-21 15:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|1439
1634831700000|2021-10-21 15:55:00|13036.4|13032.4|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|960
1634832000000|2021-10-21 16:00:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2238
1634832300000|2021-10-21 16:05:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|2275
1634832600000|2021-10-21 16:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|3003
1634832900000|2021-10-21 16:15:00|13034|13030|13034|13030|13034|13030|13034|13030|1993
1634833200000|2021-10-21 16:20:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|8477
1634833500000|2021-10-21 16:25:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|3440
1634833800000|2021-10-21 16:30:00|||||||||3570
1634834100000|2021-10-21 16:35:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|5065
1634834400000|2021-10-21 16:40:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|1514
1634834700000|2021-10-21 16:45:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|3522
1634835000000|2021-10-21 16:50:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|2043
1634835300000|2021-10-21 16:55:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|3545
1634835600000|2021-10-21 17:00:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|4514
1634835900000|2021-10-21 17:05:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|2675
1634836200000|2021-10-21 17:10:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|4483
1634836500000|2021-10-21 17:15:00|||||||||692
1634836800000|2021-10-21 17:20:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|1697
1634837100000|2021-10-21 17:25:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|2565
1634837400000|2021-10-21 17:30:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|551
1634837700000|2021-10-21 17:35:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13020|13016|6503
1634838000000|2021-10-21 17:40:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|6139
1634838300000|2021-10-21 17:45:00|13020|13016|13020|13016|13020|13016|13020|13016|4853
1634838600000|2021-10-21 17:50:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|818
1634838900000|2021-10-21 17:55:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|5261
1634839200000|2021-10-21 18:00:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|2292
1634839500000|2021-10-21 18:05:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|5290
1634839800000|2021-10-21 18:10:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13016.8|13012.8|3845
1634840100000|2021-10-21 18:15:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2494
1634840400000|2021-10-21 18:20:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|3456
1634840700000|2021-10-21 18:25:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|5797
1634841000000|2021-10-21 18:30:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2798
1634841300000|2021-10-21 18:35:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2359
1634841600000|2021-10-21 18:40:00|||||||||905
1634841900000|2021-10-21 18:45:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|4923
1634842200000|2021-10-21 18:50:00|13020|13016|13023.1|13019.1|13023.1|13019.1|13020|13016|2636
1634842500000|2021-10-21 18:55:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13021.5|13017.5|4586
1634842800000|2021-10-21 19:00:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|6899
1634843100000|2021-10-21 19:05:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13018.4|13014.4|2862
1634843400000|2021-10-21 19:10:00|||||||||484
1634843700000|2021-10-21 19:15:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|1446
1634844000000|2021-10-21 19:20:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|1051
1634844300000|2021-10-21 19:25:00|13020|13016|13020|13016|13020|13016|13020|13016|1060
1634844600000|2021-10-21 19:30:00|||||||||1548
1634844900000|2021-10-21 19:35:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|3681
1634845200000|2021-10-21 19:40:00|13020|13016|13020|13016|13020|13016|13020|13016|1081
1634845500000|2021-10-21 19:45:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|1819
1634845800000|2021-10-21 19:50:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|2715
1634846100000|2021-10-21 19:55:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|3428
1634846400000|2021-10-21 20:00:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|4140
1634846700000|2021-10-21 20:05:00|13016.1|13012.1|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1622
1634847000000|2021-10-21 20:10:00|13013.7|13009.7|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|3417
1634847300000|2021-10-21 20:15:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|5814
1634847600000|2021-10-21 20:20:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|2681
1634847900000|2021-10-21 20:25:00|13010.6|13006.6|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|3401
1634848200000|2021-10-21 20:30:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|6591
1634848500000|2021-10-21 20:35:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|5512
1634848800000|2021-10-21 20:40:00|13007.5|13003.5|13005.9|13001.9|13009|13005|13004.3|13000.3|5113
1634849100000|2021-10-21 20:45:00|13004.3|13000.3|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1754
1634849400000|2021-10-21 20:50:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|4755
1634849700000|2021-10-21 20:55:00|13001.2|12997.2|12999.7|12995.7|13002.8|12998.8|12999.7|12995.7|8364
1634853600000|2021-10-21 22:00:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|2727
1634853900000|2021-10-21 22:05:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1771
1634854200000|2021-10-21 22:10:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|2494
1634854500000|2021-10-21 22:15:00|12999.7|12995.7|13001.2|12997.2|13002.8|12998.8|12999.7|12995.7|3568
1634854800000|2021-10-21 22:20:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|472
1634855100000|2021-10-21 22:25:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|219
1634855400000|2021-10-21 22:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|641
1634855700000|2021-10-21 22:35:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|588
1634856000000|2021-10-21 22:40:00|||||||||624
1634856300000|2021-10-21 22:45:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|875
1634856600000|2021-10-21 22:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|575
1634856900000|2021-10-21 22:55:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|543
1634857200000|2021-10-21 23:00:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|751
1634857500000|2021-10-21 23:05:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|720
1634857800000|2021-10-21 23:10:00|13009|13005|13009|13005|13009|13005|13009|13005|303
1634858100000|2021-10-21 23:15:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|808
1634858400000|2021-10-21 23:20:00|13009|13005|13009|13005|13009|13005|13009|13005|70
1634858700000|2021-10-21 23:25:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|791
1634859000000|2021-10-21 23:30:00|||||||||624
1634859300000|2021-10-21 23:35:00|13012.2|13008.2|13009|13005|13012.2|13008.2|13009|13005|1532
1634859600000|2021-10-21 23:40:00|||||||||328
1634859900000|2021-10-21 23:45:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|580
1634860200000|2021-10-21 23:50:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13009|13005|1282
1634860500000|2021-10-21 23:55:00|||||||||154
1634860800000|2021-10-22 00:00:00|13012.2|13008.2|13009|13005|13012.2|13008.2|13009|13005|1732
1634861100000|2021-10-22 00:05:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13007.5|13003.5|1893
1634861400000|2021-10-22 00:10:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|1102
1634861700000|2021-10-22 00:15:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|2126
1634862000000|2021-10-22 00:20:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1017
1634862300000|2021-10-22 00:25:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3674
1634862600000|2021-10-22 00:30:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1345
1634862900000|2021-10-22 00:35:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|690
1634863200000|2021-10-22 00:40:00|||||||||583
1634863500000|2021-10-22 00:45:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2940
1634863800000|2021-10-22 00:50:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|879
1634864100000|2021-10-22 00:55:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13007.5|13003.5|3349
1634864400000|2021-10-22 01:00:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13009|13005|1046
1634864700000|2021-10-22 01:05:00|13009|13005|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|1582
1634865000000|2021-10-22 01:10:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|13004.3|13000.3|1900
1634865300000|2021-10-22 01:15:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1008
1634865600000|2021-10-22 01:20:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|567
1634865900000|2021-10-22 01:25:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|426
1634866200000|2021-10-22 01:30:00|13009|13005|13010.6|13006.6|13012.2|13008.2|13009|13005|2439
1634866500000|2021-10-22 01:35:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|855
1634866800000|2021-10-22 01:40:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|195
1634867100000|2021-10-22 01:45:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1424
1634867400000|2021-10-22 01:50:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|803
1634867700000|2021-10-22 01:55:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|235
1634868000000|2021-10-22 02:00:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|632
1634868300000|2021-10-22 02:05:00|||||||||108
1634868600000|2021-10-22 02:10:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|1741
1634868900000|2021-10-22 02:15:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|782
1634869200000|2021-10-22 02:20:00|||||||||75
1634869500000|2021-10-22 02:25:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|679
1634869800000|2021-10-22 02:30:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|512
1634870100000|2021-10-22 02:35:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|923
1634870400000|2021-10-22 02:40:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|761
1634870700000|2021-10-22 02:45:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1076
1634871000000|2021-10-22 02:50:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|292
1634871300000|2021-10-22 02:55:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1576
1634871600000|2021-10-22 03:00:00|||||||||303
1634871900000|2021-10-22 03:05:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|91
1634872200000|2021-10-22 03:10:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|483
1634872500000|2021-10-22 03:15:00|||||||||12
1634872800000|2021-10-22 03:20:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|280
1634873100000|2021-10-22 03:25:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|691
1634873400000|2021-10-22 03:30:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|398
1634873700000|2021-10-22 03:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|327
1634874000000|2021-10-22 03:40:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|223
1634874300000|2021-10-22 03:45:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|783
1634874600000|2021-10-22 03:50:00|||||||||124
1634874900000|2021-10-22 03:55:00|||||||||109
1634875200000|2021-10-22 04:00:00|||||||||875
1634875500000|2021-10-22 04:05:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|181
1634875800000|2021-10-22 04:10:00|||||||||235
1634876100000|2021-10-22 04:15:00|||||||||8
1634876400000|2021-10-22 04:20:00|||||||||28
1634876700000|2021-10-22 04:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|4393
1634877000000|2021-10-22 04:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|1083
1634877300000|2021-10-22 04:35:00|||||||||738
1634877600000|2021-10-22 04:40:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|368
1634877900000|2021-10-22 04:45:00|||||||||28
1634878200000|2021-10-22 04:50:00|||||||||8
1634878500000|2021-10-22 04:55:00|||||||||528
1634878800000|2021-10-22 05:00:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|416
1634879100000|2021-10-22 05:05:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|430
1634879400000|2021-10-22 05:10:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|684
1634879700000|2021-10-22 05:15:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|427
1634880000000|2021-10-22 05:20:00|||||||||121
1634880300000|2021-10-22 05:25:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|454
1634880600000|2021-10-22 05:30:00|||||||||272
1634880900000|2021-10-22 05:35:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|1551
1634881200000|2021-10-22 05:40:00|||||||||388
1634881500000|2021-10-22 05:45:00|13020|13016|13020|13016|13020|13016|13020|13016|2468
1634881800000|2021-10-22 05:50:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1405
1634882100000|2021-10-22 05:55:00|||||||||182
1634882400000|2021-10-22 06:00:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|5451
1634882700000|2021-10-22 06:05:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|949
1634883000000|2021-10-22 06:10:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13020|13016|2696
1634883300000|2021-10-22 06:15:00|13020|13016|13016.8|13012.8|13020|13016|13016.8|13012.8|2162
1634883600000|2021-10-22 06:20:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13017.6|13013.6|1653
1634883900000|2021-10-22 06:25:00|13020|13016|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|5755
1634884200000|2021-10-22 06:30:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|2283
1634884500000|2021-10-22 06:35:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1438
1634884800000|2021-10-22 06:40:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1086
1634885100000|2021-10-22 06:45:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|925
1634885400000|2021-10-22 06:50:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13015.3|13011.3|2609
1634885700000|2021-10-22 06:55:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1342
1634886000000|2021-10-22 07:00:00|13024.7|13020.7|13020|13016|13024.7|13020.7|13018.4|13014.4|3284
1634886300000|2021-10-22 07:05:00|13021.5|13017.5|13013.7|13009.7|13021.5|13017.5|13012.2|13008.2|10773
1634886600000|2021-10-22 07:10:00|13012.2|13008.2|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|2378
1634886900000|2021-10-22 07:15:00|13012.2|13008.2|13016.8|13012.8|13020|13016|13012.2|13008.2|5095
1634887200000|2021-10-22 07:20:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13013.7|13009.7|1704
1634887500000|2021-10-22 07:25:00|13020|13016|13016.8|13012.8|13020|13016|13016.8|13012.8|4741
1634887800000|2021-10-22 07:30:00|13015.3|13011.3|13012.2|13008.2|13018.4|13014.4|13010.6|13006.6|4917
1634888100000|2021-10-22 07:35:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|2968
1634888400000|2021-10-22 07:40:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|1533
1634888700000|2021-10-22 07:45:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13010.6|13006.6|1383
1634889000000|2021-10-22 07:50:00|13012.2|13008.2|13015.3|13011.3|13016.8|13012.8|13012.2|13008.2|1355
1634889300000|2021-10-22 07:55:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|2848
1634889600000|2021-10-22 08:00:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13016.8|13012.8|6828
1634889900000|2021-10-22 08:05:00|13020|13016|13016.8|13012.8|13020|13016|13015.3|13011.3|1724
1634890200000|2021-10-22 08:10:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|6278
1634890500000|2021-10-22 08:15:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3135
1634890800000|2021-10-22 08:20:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|5318
1634891100000|2021-10-22 08:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|1816
1634891400000|2021-10-22 08:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|3424
1634891700000|2021-10-22 08:35:00|13010.6|13006.6|13009|13005|13012.2|13008.2|13009|13005|3047
1634892000000|2021-10-22 08:40:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13007.5|13003.5|4626
1634892300000|2021-10-22 08:45:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|15191
1634892600000|2021-10-22 08:50:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1021
1634892900000|2021-10-22 08:55:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|2516
1634893200000|2021-10-22 09:00:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13001.2|12997.2|8083
1634893500000|2021-10-22 09:05:00|13004.3|13000.3|13010.6|13006.6|13010.6|13006.6|13004.3|13000.3|5398
1634893800000|2021-10-22 09:10:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|2710
1634894100000|2021-10-22 09:15:00|||||||||184
1634894400000|2021-10-22 09:20:00|13009.8|13005.8|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|2553
1634894700000|2021-10-22 09:25:00|||||||||862
1634895000000|2021-10-22 09:30:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|1813
1634895300000|2021-10-22 09:35:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|6395
1634895600000|2021-10-22 09:40:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13002.8|12998.8|2016
1634895900000|2021-10-22 09:45:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|2082
1634896200000|2021-10-22 09:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|706
1634896500000|2021-10-22 09:55:00|13007.5|13003.5|13009|13005|13009|13005|13005.9|13001.9|3004
1634896800000|2021-10-22 10:00:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|746
1634897100000|2021-10-22 10:05:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13009|13005|3286
1634897400000|2021-10-22 10:10:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|1826
1634897700000|2021-10-22 10:15:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|2168
1634898000000|2021-10-22 10:20:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|882
1634898300000|2021-10-22 10:25:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|488
1634898600000|2021-10-22 10:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|4627
1634898900000|2021-10-22 10:35:00|13010.6|13006.6|13009|13005|13012.2|13008.2|13009|13005|3591
1634899200000|2021-10-22 10:40:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13007.5|13003.5|2183
1634899500000|2021-10-22 10:45:00|13005.9|13001.9|13007.5|13003.5|13009|13005|13005.9|13001.9|2911
1634899800000|2021-10-22 10:50:00|13009|13005|13009|13005|13010.6|13006.6|13009|13005|1355
1634900100000|2021-10-22 10:55:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13009|13005|1386
1634900400000|2021-10-22 11:00:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1904
1634900700000|2021-10-22 11:05:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3632
1634901000000|2021-10-22 11:10:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|4643
1634901300000|2021-10-22 11:15:00|13013.7|13009.7|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|2215
1634901600000|2021-10-22 11:20:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|4907
1634901900000|2021-10-22 11:25:00|||||||||1686
1634902200000|2021-10-22 11:30:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|1578
1634902500000|2021-10-22 11:35:00|13013.7|13009.7|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|2942
1634902800000|2021-10-22 11:40:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1166
1634903100000|2021-10-22 11:45:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|1917
1634903400000|2021-10-22 11:50:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|4032
1634903700000|2021-10-22 11:55:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|13004.3|13000.3|3064
1634904000000|2021-10-22 12:00:00|13004.3|13000.3|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|2471
1634904300000|2021-10-22 12:05:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13001.2|12997.2|8267
1634904600000|2021-10-22 12:10:00|13002.8|12998.8|13007.5|13003.5|13007.5|13003.5|13002.8|12998.8|2702
1634904900000|2021-10-22 12:15:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|3296
1634905200000|2021-10-22 12:20:00|13005.9|13001.9|13013.7|13009.7|13015.3|13011.3|13005.9|13001.9|10537
1634905500000|2021-10-22 12:25:00|13015.3|13011.3|13015.3|13011.3|13018.4|13014.4|13013.7|13009.7|6429
1634905800000|2021-10-22 12:30:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|9677
1634906100000|2021-10-22 12:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2565
1634906400000|2021-10-22 12:40:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13015.3|13011.3|3146
1634906700000|2021-10-22 12:45:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|6777
1634907000000|2021-10-22 12:50:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13016.8|13012.8|3257
1634907300000|2021-10-22 12:55:00|13016.8|13012.8|13020|13016|13020|13016|13016.8|13012.8|1560
1634907600000|2021-10-22 13:00:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|3952
1634907900000|2021-10-22 13:05:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13018.4|13014.4|5589
1634908200000|2021-10-22 13:10:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|4019
1634908500000|2021-10-22 13:15:00|13020|13016|13020|13016|13021.5|13017.5|13016.8|13012.8|5858
1634908800000|2021-10-22 13:20:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|1182
1634909100000|2021-10-22 13:25:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13020|13016|3145
1634909400000|2021-10-22 13:30:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|4127
1634909700000|2021-10-22 13:35:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13020|13016|3791
1634910000000|2021-10-22 13:40:00|13018.4|13014.4|13023.1|13019.1|13023.9|13019.9|13018.4|13014.4|4951
1634910300000|2021-10-22 13:45:00|13020|13016|13020|13016|13024.7|13020.7|13018.4|13014.4|7371
1634910600000|2021-10-22 13:50:00|13018.4|13014.4|13023.1|13019.1|13023.1|13019.1|13018.4|13014.4|4740
1634910900000|2021-10-22 13:55:00|13024.7|13020.7|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|6092
1634911200000|2021-10-22 14:00:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13020|13016|2435
1634911500000|2021-10-22 14:05:00|13024.7|13020.7|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|3070
1634911800000|2021-10-22 14:10:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|6781
1634912100000|2021-10-22 14:15:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13018.4|13014.4|4115
1634912400000|2021-10-22 14:20:00|13019.2|13015.2|13026.2|13022.2|13026.2|13022.2|13018.4|13014.4|6878
1634912700000|2021-10-22 14:25:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13026.2|13022.2|11831
1634913000000|2021-10-22 14:30:00|13029.3|13025.3|13026.2|13022.2|13030.9|13026.9|13023.1|13019.1|14082
1634913300000|2021-10-22 14:35:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|6825
1634913600000|2021-10-22 14:40:00|13030.9|13026.9|13034|13030|13034|13030|13029.3|13025.3|6504
1634913900000|2021-10-22 14:45:00|13032.5|13028.5|13034|13030|13035.6|13031.6|13030.9|13026.9|8207
1634914200000|2021-10-22 14:50:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|4517
1634914500000|2021-10-22 14:55:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|4656
1634914800000|2021-10-22 15:00:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1816
1634915100000|2021-10-22 15:05:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|6300
1634915400000|2021-10-22 15:10:00|13034|13030|13024.7|13020.7|13034|13030|13024.7|13020.7|16777
1634915700000|2021-10-22 15:15:00|13023.1|13019.1|13010.6|13006.6|13024.7|13020.7|13010.6|13006.6|22532
1634916000000|2021-10-22 15:20:00|13012.2|13008.2|13020|13016|13021.5|13017.5|13010.6|13006.6|18127
1634916300000|2021-10-22 15:25:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13016.8|13012.8|10316
1634916600000|2021-10-22 15:30:00|13020|13016|13018.4|13014.4|13023.1|13019.1|13018.4|13014.4|8367
1634916900000|2021-10-22 15:35:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13015.3|13011.3|5769
1634917200000|2021-10-22 15:40:00|13020|13016|13037.2|13033.2|13040.3|13036.3|13018.4|13014.4|16218
1634917500000|2021-10-22 15:45:00|13035.6|13031.6|13045|13041|13045|13041|13035.6|13031.6|13330
1634917800000|2021-10-22 15:50:00|13043.4|13039.4|13045|13041|13048.1|13044.1|13041.8|13037.8|13674
1634918100000|2021-10-22 15:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13041.8|13037.8|8414
1634918400000|2021-10-22 16:00:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13037.2|13033.2|6281
1634918700000|2021-10-22 16:05:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3321
1634919000000|2021-10-22 16:10:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|3644
1634919300000|2021-10-22 16:15:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|3464
1634919600000|2021-10-22 16:20:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|2597
1634919900000|2021-10-22 16:25:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|2124
1634920200000|2021-10-22 16:30:00|13043.4|13039.4|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|5962
1634920500000|2021-10-22 16:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|4111
1634920800000|2021-10-22 16:40:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|7918
1634921100000|2021-10-22 16:45:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|2863
1634921400000|2021-10-22 16:50:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|2823
1634921700000|2021-10-22 16:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1002
1634922000000|2021-10-22 17:00:00|13046.5|13042.5|13040.3|13036.3|13046.5|13042.5|13040.3|13036.3|1999
1634922300000|2021-10-22 17:05:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|5271
1634922600000|2021-10-22 17:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|848
1634922900000|2021-10-22 17:15:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|2564
1634923200000|2021-10-22 17:20:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|2379
1634923500000|2021-10-22 17:25:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|1361
1634923800000|2021-10-22 17:30:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|2882
1634924100000|2021-10-22 17:35:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|2440
1634924400000|2021-10-22 17:40:00|13034|13030|13030.9|13026.9|13034|13030|13029.3|13025.3|4029
1634924700000|2021-10-22 17:45:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|1723
1634925000000|2021-10-22 17:50:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|743
1634925300000|2021-10-22 17:55:00|||||||||896
1634925600000|2021-10-22 18:00:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1883
1634925900000|2021-10-22 18:05:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1076
1634926200000|2021-10-22 18:10:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|2563
1634926500000|2021-10-22 18:15:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|2747
1634926800000|2021-10-22 18:20:00|13034|13030|13034|13030|13034|13030|13034|13030|3057
1634927100000|2021-10-22 18:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|995
1634927400000|2021-10-22 18:30:00|13034|13030|13034|13030|13034|13030|13034|13030|1183
1634927700000|2021-10-22 18:35:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|4837
1634928000000|2021-10-22 18:40:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|2157
1634928300000|2021-10-22 18:45:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|2478
1634928600000|2021-10-22 18:50:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|2168
1634928900000|2021-10-22 18:55:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|12775
1634929200000|2021-10-22 19:00:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|5568
1634929500000|2021-10-22 19:05:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|5176
1634929800000|2021-10-22 19:10:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|5237
1634930100000|2021-10-22 19:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|2574
1634930400000|2021-10-22 19:20:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|5912
1634930700000|2021-10-22 19:25:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|3154
1634931000000|2021-10-22 19:30:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1031
1634931300000|2021-10-22 19:35:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1517
1634931600000|2021-10-22 19:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1119
1634931900000|2021-10-22 19:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|3103
1634932200000|2021-10-22 19:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|3173
1634932500000|2021-10-22 19:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|9022
1634932800000|2021-10-22 20:00:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|5712
1634933100000|2021-10-22 20:05:00|13045|13041|13045|13041|13045|13041|13045|13041|625
1634933400000|2021-10-22 20:10:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|2035
1634933700000|2021-10-22 20:15:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1365
1634934000000|2021-10-22 20:20:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1460
1634934300000|2021-10-22 20:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|1126
1634934600000|2021-10-22 20:30:00|||||||||1227
1634934900000|2021-10-22 20:35:00|13045|13041|13045|13041|13045|13041|13045|13041|2107
1634935200000|2021-10-22 20:40:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|1997
1634935500000|2021-10-22 20:45:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|5675
1634935800000|2021-10-22 20:50:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2356
1634936100000|2021-10-22 20:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13050.4|13046.4|4712
1635112800000|2021-10-24 22:00:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13045|13041|5169
1635113100000|2021-10-24 22:05:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1211
1635113400000|2021-10-24 22:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|223
1635113700000|2021-10-24 22:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|213
1635114000000|2021-10-24 22:20:00|||||||||166
1635114300000|2021-10-24 22:25:00|||||||||369
1635114600000|2021-10-24 22:30:00|||||||||385
1635114900000|2021-10-24 22:35:00|||||||||84
1635115200000|2021-10-24 22:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|601
1635115500000|2021-10-24 22:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|203
1635115800000|2021-10-24 22:50:00|||||||||704
1635116100000|2021-10-24 22:55:00|||||||||37
1635116400000|2021-10-24 23:00:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1070
1635116700000|2021-10-24 23:05:00|||||||||122
1635117000000|2021-10-24 23:10:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|901
1635117300000|2021-10-24 23:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|308
1635117600000|2021-10-24 23:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|306
1635117900000|2021-10-24 23:25:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|331
1635118200000|2021-10-24 23:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|238
1635118500000|2021-10-24 23:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|80
1635118800000|2021-10-24 23:40:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|1479
1635119100000|2021-10-24 23:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1706
1635119400000|2021-10-24 23:50:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|884
1635119700000|2021-10-24 23:55:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|340
1635120000000|2021-10-25 00:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|750
1635120300000|2021-10-25 00:05:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|449
1635120600000|2021-10-25 00:10:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|929
1635120900000|2021-10-25 00:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|897
1635121200000|2021-10-25 00:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|652
1635121500000|2021-10-25 00:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|392
1635121800000|2021-10-25 00:30:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|827
1635122100000|2021-10-25 00:35:00|||||||||181
1635122400000|2021-10-25 00:40:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1591
1635122700000|2021-10-25 00:45:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|784
1635123000000|2021-10-25 00:50:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|4581
1635123300000|2021-10-25 00:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1266
1635123600000|2021-10-25 01:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|896
1635123900000|2021-10-25 01:05:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|540
1635124200000|2021-10-25 01:10:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|394
1635124500000|2021-10-25 01:15:00|||||||||680
1635124800000|2021-10-25 01:20:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1353
1635125100000|2021-10-25 01:25:00|||||||||16
1635125400000|2021-10-25 01:30:00|13045|13041|13045|13041|13045|13041|13045|13041|86
1635125700000|2021-10-25 01:35:00|||||||||52
1635126000000|2021-10-25 01:40:00|||||||||29
1635126300000|2021-10-25 01:45:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|734
1635126600000|2021-10-25 01:50:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1037
1635126900000|2021-10-25 01:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|518
1635127200000|2021-10-25 02:00:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|371
1635127500000|2021-10-25 02:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1004
1635127800000|2021-10-25 02:10:00|13045|13041|13045|13041|13045|13041|13045|13041|595
1635128100000|2021-10-25 02:15:00|||||||||48
1635128400000|2021-10-25 02:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|598
1635128700000|2021-10-25 02:25:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|1633
1635129000000|2021-10-25 02:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|625
1635129300000|2021-10-25 02:35:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|84
1635129600000|2021-10-25 02:40:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|255
1635129900000|2021-10-25 02:45:00|||||||||6
1635130200000|2021-10-25 02:50:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1223
1635130500000|2021-10-25 02:55:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|240
1635130800000|2021-10-25 03:00:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1799
1635131100000|2021-10-25 03:05:00|||||||||54
1635131400000|2021-10-25 03:10:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|460
1635131700000|2021-10-25 03:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|861
1635132000000|2021-10-25 03:20:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|943
1635132300000|2021-10-25 03:25:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|51
1635132600000|2021-10-25 03:30:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|443
1635132900000|2021-10-25 03:35:00|||||||||417
1635133200000|2021-10-25 03:40:00|||||||||2
1635133500000|2021-10-25 03:45:00|||||||||95
1635133800000|2021-10-25 03:50:00|||||||||3
1635134100000|2021-10-25 03:55:00|||||||||280
1635134400000|2021-10-25 04:00:00|||||||||8
1635134700000|2021-10-25 04:05:00|||||||||139
1635135000000|2021-10-25 04:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|538
1635135300000|2021-10-25 04:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|480
1635135600000|2021-10-25 04:20:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|476
1635135900000|2021-10-25 04:25:00|||||||||113
1635136200000|2021-10-25 04:30:00|13045|13041|13045|13041|13045|13041|13045|13041|514
1635136500000|2021-10-25 04:35:00|||||||||322
1635136800000|2021-10-25 04:40:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|265
1635137100000|2021-10-25 04:45:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|446
1635137400000|2021-10-25 04:50:00|13045|13041|13045|13041|13045|13041|13045|13041|683
1635137700000|2021-10-25 04:55:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|83
1635138000000|2021-10-25 05:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|276
1635138300000|2021-10-25 05:05:00|||||||||44
1635138600000|2021-10-25 05:10:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|473
1635138900000|2021-10-25 05:15:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1950
1635139200000|2021-10-25 05:20:00|||||||||306
1635139500000|2021-10-25 05:25:00|||||||||111
1635139800000|2021-10-25 05:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1124
1635140100000|2021-10-25 05:35:00|||||||||286
1635140400000|2021-10-25 05:40:00|13045|13041|13045|13041|13045.8|13041.8|13043.4|13039.4|2007
1635140700000|2021-10-25 05:45:00|||||||||17
1635141000000|2021-10-25 05:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|613
1635141300000|2021-10-25 05:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|794
1635141600000|2021-10-25 06:00:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|1475
1635141900000|2021-10-25 06:05:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|977
1635142200000|2021-10-25 06:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1401
1635142500000|2021-10-25 06:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|251
1635142800000|2021-10-25 06:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|272
1635143100000|2021-10-25 06:25:00|13045|13041|13038.7|13034.7|13046.5|13042.5|13038.7|13034.7|2897
1635143400000|2021-10-25 06:30:00|13040.3|13036.3|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|1559
1635143700000|2021-10-25 06:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1416
1635144000000|2021-10-25 06:40:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|3600
1635144300000|2021-10-25 06:45:00|13036.4|13032.4|13037.2|13033.2|13038.7|13034.7|13036.4|13032.4|2208
1635144600000|2021-10-25 06:50:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1054
1635144900000|2021-10-25 06:55:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|1687
1635145200000|2021-10-25 07:00:00|13034|13030|13034.8|13030.8|13035.6|13031.6|13034|13030|2356
1635145500000|2021-10-25 07:05:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|4340
1635145800000|2021-10-25 07:10:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|3149
1635146100000|2021-10-25 07:15:00|13033.3|13029.3|13032.5|13028.5|13034|13030|13030.9|13026.9|1530
1635146400000|2021-10-25 07:20:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|1894
1635146700000|2021-10-25 07:25:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|3108
1635147000000|2021-10-25 07:30:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|2689
1635147300000|2021-10-25 07:35:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|1438
1635147600000|2021-10-25 07:40:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|3256
1635147900000|2021-10-25 07:45:00|13029.3|13025.3|13034|13030|13034|13030|13029.3|13025.3|4765
1635148200000|2021-10-25 07:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|1342
1635148500000|2021-10-25 07:55:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|2638
1635148800000|2021-10-25 08:00:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13034|13030|3299
1635149100000|2021-10-25 08:05:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1285
1635149400000|2021-10-25 08:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|1517
1635149700000|2021-10-25 08:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1097
1635150000000|2021-10-25 08:20:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|806
1635150300000|2021-10-25 08:25:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|483
1635150600000|2021-10-25 08:30:00|||||||||431
1635150900000|2021-10-25 08:35:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|1932
1635151200000|2021-10-25 08:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1550
1635151500000|2021-10-25 08:45:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|768
1635151800000|2021-10-25 08:50:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1091
1635152100000|2021-10-25 08:55:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|870
1635152400000|2021-10-25 09:00:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|164
1635152700000|2021-10-25 09:05:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1091
1635153000000|2021-10-25 09:10:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|245
1635153300000|2021-10-25 09:15:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1168
1635153600000|2021-10-25 09:20:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|703
1635153900000|2021-10-25 09:25:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|372
1635154200000|2021-10-25 09:30:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|727
1635154500000|2021-10-25 09:35:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|828
1635154800000|2021-10-25 09:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|482
1635155100000|2021-10-25 09:45:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|971
1635155400000|2021-10-25 09:50:00|||||||||64
1635155700000|2021-10-25 09:55:00|13034|13030|13034|13030|13034|13030|13034|13030|274
1635156000000|2021-10-25 10:00:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1457
1635156300000|2021-10-25 10:05:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|852
1635156600000|2021-10-25 10:10:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|3358
1635156900000|2021-10-25 10:15:00|13037.9|13033.9|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|1066
1635157200000|2021-10-25 10:20:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|243
1635157500000|2021-10-25 10:25:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|727
1635157800000|2021-10-25 10:30:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|402
1635158100000|2021-10-25 10:35:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|470
1635158400000|2021-10-25 10:40:00|||||||||41
1635158700000|2021-10-25 10:45:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1227
1635159000000|2021-10-25 10:50:00|13034|13030|13034|13030|13034|13030|13034|13030|477
1635159300000|2021-10-25 10:55:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|2432
1635159600000|2021-10-25 11:00:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1021
1635159900000|2021-10-25 11:05:00|||||||||3017
1635160200000|2021-10-25 11:10:00|||||||||1194
1635160500000|2021-10-25 11:15:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|2872
1635160800000|2021-10-25 11:20:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|717
1635161100000|2021-10-25 11:25:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|784
1635161400000|2021-10-25 11:30:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1069
1635161700000|2021-10-25 11:35:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2346
1635162000000|2021-10-25 11:40:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1282
1635162300000|2021-10-25 11:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|2267
1635162600000|2021-10-25 11:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1265
1635162900000|2021-10-25 11:55:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|2545
1635163200000|2021-10-25 12:00:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|2093
1635163500000|2021-10-25 12:05:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|2951
1635163800000|2021-10-25 12:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|2150
1635164100000|2021-10-25 12:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|3140
1635164400000|2021-10-25 12:20:00|13043.4|13039.4|13034|13030|13043.4|13039.4|13034|13030|9933
1635164700000|2021-10-25 12:25:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|3794
1635165000000|2021-10-25 12:30:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|9444
1635165300000|2021-10-25 12:35:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|2061
1635165600000|2021-10-25 12:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|3424
1635165900000|2021-10-25 12:45:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|4369
1635166200000|2021-10-25 12:50:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|3477
1635166500000|2021-10-25 12:55:00|13032.5|13028.5|13030.9|13026.9|13034|13030|13027.8|13023.8|13119
1635166800000|2021-10-25 13:00:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13029.3|13025.3|7241
1635167100000|2021-10-25 13:05:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|2569
1635167400000|2021-10-25 13:10:00|13032.5|13028.5|13037.2|13033.2|13037.2|13033.2|13030.9|13026.9|6204
1635167700000|2021-10-25 13:15:00|13038.7|13034.7|13043.4|13039.4|13043.4|13039.4|13038.7|13034.7|5924
1635168000000|2021-10-25 13:20:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|6972
1635168300000|2021-10-25 13:25:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|5433
1635168600000|2021-10-25 13:30:00|13048.1|13044.1|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|10803
1635168900000|2021-10-25 13:35:00|13055.9|13051.9|13060.6|13056.6|13062.2|13058.2|13054.3|13050.3|11971
1635169200000|2021-10-25 13:40:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|8850
1635169500000|2021-10-25 13:45:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|7355
1635169800000|2021-10-25 13:50:00|13065.3|13061.3|13068.4|13064.4|13070|13066|13062.2|13058.2|11816
1635170100000|2021-10-25 13:55:00|13070|13066|13065.3|13061.3|13070|13066|13063.7|13059.7|9682
1635170400000|2021-10-25 14:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|5934
1635170700000|2021-10-25 14:05:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|3818
1635171000000|2021-10-25 14:10:00|13063.7|13059.7|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|3020
1635171300000|2021-10-25 14:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3899
1635171600000|2021-10-25 14:20:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|3511
1635171900000|2021-10-25 14:25:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|5390
1635172200000|2021-10-25 14:30:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|6212
1635172500000|2021-10-25 14:35:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4127
1635172800000|2021-10-25 14:40:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13066.8|13062.8|6997
1635173100000|2021-10-25 14:45:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|4184
1635173400000|2021-10-25 14:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4366
1635173700000|2021-10-25 14:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|6119
1635174000000|2021-10-25 15:00:00|13066.1|13062.1|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|2615
1635174300000|2021-10-25 15:05:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3167
1635174600000|2021-10-25 15:10:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3975
1635174900000|2021-10-25 15:15:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2608
1635175200000|2021-10-25 15:20:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|3869
1635175500000|2021-10-25 15:25:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|3871
1635175800000|2021-10-25 15:30:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|3589
1635176100000|2021-10-25 15:35:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1625
1635176400000|2021-10-25 15:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|623
1635176700000|2021-10-25 15:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|752
1635177000000|2021-10-25 15:50:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2854
1635177300000|2021-10-25 15:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2288
1635177600000|2021-10-25 16:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2421
1635177900000|2021-10-25 16:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1596
1635178200000|2021-10-25 16:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2164
1635178500000|2021-10-25 16:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1060
1635178800000|2021-10-25 16:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1223
1635179100000|2021-10-25 16:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|909
1635179400000|2021-10-25 16:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1561
1635179700000|2021-10-25 16:35:00|||||||||637
1635180000000|2021-10-25 16:40:00|||||||||351
1635180300000|2021-10-25 16:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2876
1635180600000|2021-10-25 16:50:00|||||||||397
1635180900000|2021-10-25 16:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|3031
1635181200000|2021-10-25 17:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|665
1635181500000|2021-10-25 17:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1431
1635181800000|2021-10-25 17:10:00|||||||||763
1635182100000|2021-10-25 17:15:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5141
1635182400000|2021-10-25 17:20:00|||||||||760
1635182700000|2021-10-25 17:25:00|13059|13055|13059|13055|13059|13055|13059|13055|2388
1635183000000|2021-10-25 17:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1901
1635183300000|2021-10-25 17:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|849
1635183600000|2021-10-25 17:40:00|||||||||647
1635183900000|2021-10-25 17:45:00|||||||||842
1635184200000|2021-10-25 17:50:00|13059|13055|13059|13055|13059|13055|13059|13055|505
1635184500000|2021-10-25 17:55:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|3966
1635184800000|2021-10-25 18:00:00|||||||||1253
1635185100000|2021-10-25 18:05:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|717
1635185400000|2021-10-25 18:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1478
1635185700000|2021-10-25 18:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1563
1635186000000|2021-10-25 18:20:00|||||||||990
1635186300000|2021-10-25 18:25:00|13059|13055|13059|13055|13059|13055|13059|13055|1059
1635186600000|2021-10-25 18:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1693
1635186900000|2021-10-25 18:35:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1828
1635187200000|2021-10-25 18:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1089
1635187500000|2021-10-25 18:45:00|13059|13055|13059|13055|13059|13055|13059|13055|2544
1635187800000|2021-10-25 18:50:00|||||||||1996
1635188100000|2021-10-25 18:55:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|4357
1635188400000|2021-10-25 19:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1687
1635188700000|2021-10-25 19:05:00|13059|13055|13059|13055|13059|13055|13059|13055|2209
1635189000000|2021-10-25 19:10:00|||||||||2726
1635189300000|2021-10-25 19:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|989
1635189600000|2021-10-25 19:20:00|||||||||1327
1635189900000|2021-10-25 19:25:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|3975
1635190200000|2021-10-25 19:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2635
1635190500000|2021-10-25 19:35:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1516
1635190800000|2021-10-25 19:40:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|500
1635191100000|2021-10-25 19:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1656
1635191400000|2021-10-25 19:50:00|||||||||1551
1635191700000|2021-10-25 19:55:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|4539
1635192000000|2021-10-25 20:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|6832
1635192300000|2021-10-25 20:05:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1700
1635192600000|2021-10-25 20:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1029
1635192900000|2021-10-25 20:15:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|282
1635193200000|2021-10-25 20:20:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|998
1635193500000|2021-10-25 20:25:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1392
1635193800000|2021-10-25 20:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1455
1635194100000|2021-10-25 20:35:00|||||||||416
1635194400000|2021-10-25 20:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2509
1635194700000|2021-10-25 20:45:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|732
1635195000000|2021-10-25 20:50:00|13059|13055|13059|13055|13059|13055|13059|13055|982
1635195300000|2021-10-25 20:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1374
1635199200000|2021-10-25 22:00:00|13059|13055|13059|13055|13059|13055|13059|13055|100
1635199500000|2021-10-25 22:05:00|||||||||460
1635199800000|2021-10-25 22:10:00|||||||||221
1635200100000|2021-10-25 22:15:00|||||||||14
1635200400000|2021-10-25 22:20:00|||||||||217
1635200700000|2021-10-25 22:25:00|||||||||3
1635201000000|2021-10-25 22:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|399
1635201300000|2021-10-25 22:35:00|||||||||255
1635201600000|2021-10-25 22:40:00|13059|13055|13059|13055|13059|13055|13059|13055|189
1635201900000|2021-10-25 22:45:00|||||||||177
1635202200000|2021-10-25 22:50:00|||||||||2
1635202500000|2021-10-25 22:55:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|352
1635202800000|2021-10-25 23:00:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|133
1635203100000|2021-10-25 23:05:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|314
1635203400000|2021-10-25 23:10:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|104
1635203700000|2021-10-25 23:15:00|||||||||7
1635204000000|2021-10-25 23:20:00|||||||||13
1635204300000|2021-10-25 23:25:00|||||||||9
1635204600000|2021-10-25 23:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|171
1635204900000|2021-10-25 23:35:00|||||||||7
1635205200000|2021-10-25 23:40:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1205
1635205500000|2021-10-25 23:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|225
1635205800000|2021-10-25 23:50:00|||||||||194
1635206100000|2021-10-25 23:55:00|||||||||37
1635206400000|2021-10-26 00:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1585
1635206700000|2021-10-26 00:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|350
1635207000000|2021-10-26 00:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|695
1635207300000|2021-10-26 00:15:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1274
1635207600000|2021-10-26 00:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|825
1635207900000|2021-10-26 00:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|253
1635208200000|2021-10-26 00:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|250
1635208500000|2021-10-26 00:35:00|||||||||551
1635208800000|2021-10-26 00:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|379
1635209100000|2021-10-26 00:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|666
1635209400000|2021-10-26 00:50:00|||||||||45
1635209700000|2021-10-26 00:55:00|||||||||70
1635210000000|2021-10-26 01:00:00|||||||||6
1635210300000|2021-10-26 01:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|36
1635210600000|2021-10-26 01:10:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|2056
1635210900000|2021-10-26 01:15:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1689
1635211200000|2021-10-26 01:20:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1235
1635211500000|2021-10-26 01:25:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|116
1635211800000|2021-10-26 01:30:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|77
1635212100000|2021-10-26 01:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|21
1635212400000|2021-10-26 01:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|609
1635212700000|2021-10-26 01:45:00|||||||||77
1635213000000|2021-10-26 01:50:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|239
1635213300000|2021-10-26 01:55:00|||||||||172
1635213600000|2021-10-26 02:00:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|876
1635213900000|2021-10-26 02:05:00|||||||||828
1635214200000|2021-10-26 02:10:00|||||||||74
1635214500000|2021-10-26 02:15:00|||||||||233
1635214800000|2021-10-26 02:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|703
1635215100000|2021-10-26 02:25:00|||||||||27
1635215400000|2021-10-26 02:30:00|||||||||506
1635215700000|2021-10-26 02:35:00|||||||||84
1635216000000|2021-10-26 02:40:00|||||||||92
1635216300000|2021-10-26 02:45:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|420
1635216600000|2021-10-26 02:50:00|||||||||164
1635216900000|2021-10-26 02:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|798
1635217200000|2021-10-26 03:00:00|||||||||34
1635217500000|2021-10-26 03:05:00|||||||||470
1635217800000|2021-10-26 03:10:00|||||||||101
1635218100000|2021-10-26 03:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|80
1635218400000|2021-10-26 03:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|636
1635218700000|2021-10-26 03:25:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|356
1635219000000|2021-10-26 03:30:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|481
1635219300000|2021-10-26 03:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|176
1635219600000|2021-10-26 03:40:00|||||||||1
1635219900000|2021-10-26 03:45:00|||||||||51
1635220200000|2021-10-26 03:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|144
1635220500000|2021-10-26 03:55:00|||||||||173
1635220800000|2021-10-26 04:00:00|||||||||4
1635221100000|2021-10-26 04:05:00|||||||||9
1635221400000|2021-10-26 04:10:00|||||||||3
1635221700000|2021-10-26 04:15:00|||||||||5
1635222000000|2021-10-26 04:20:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|904
1635222300000|2021-10-26 04:25:00|||||||||1001
1635222600000|2021-10-26 04:30:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|61
1635222900000|2021-10-26 04:35:00|||||||||488
1635223200000|2021-10-26 04:40:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|185
1635223500000|2021-10-26 04:45:00|||||||||34
1635223800000|2021-10-26 04:50:00|||||||||33
1635224100000|2021-10-26 04:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|926
1635224400000|2021-10-26 05:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|282
1635224700000|2021-10-26 05:05:00|||||||||134
1635225000000|2021-10-26 05:10:00|||||||||10
1635225300000|2021-10-26 05:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|413
1635225600000|2021-10-26 05:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|280
1635225900000|2021-10-26 05:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|194
1635226200000|2021-10-26 05:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|645
1635226500000|2021-10-26 05:35:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|250
1635226800000|2021-10-26 05:40:00|||||||||4
1635227100000|2021-10-26 05:45:00|||||||||11
1635227400000|2021-10-26 05:50:00|||||||||94
1635227700000|2021-10-26 05:55:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|928
1635228000000|2021-10-26 06:00:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|2731
1635228300000|2021-10-26 06:05:00|13059|13055|13062.2|13058.2|13063.7|13059.7|13059|13055|3195
1635228600000|2021-10-26 06:10:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|1400
1635228900000|2021-10-26 06:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1390
1635229200000|2021-10-26 06:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1974
1635229500000|2021-10-26 06:25:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1938
1635229800000|2021-10-26 06:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1000
1635230100000|2021-10-26 06:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|806
1635230400000|2021-10-26 06:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|627
1635230700000|2021-10-26 06:45:00|13060.6|13056.6|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|587
1635231000000|2021-10-26 06:50:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|3284
1635231300000|2021-10-26 06:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|690
1635231600000|2021-10-26 07:00:00|13059|13055|13051.2|13047.2|13060.6|13056.6|13051.2|13047.2|4284
1635231900000|2021-10-26 07:05:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|1696
1635232200000|2021-10-26 07:10:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1714
1635232500000|2021-10-26 07:15:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2232
1635232800000|2021-10-26 07:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1407
1635233100000|2021-10-26 07:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2062
1635233400000|2021-10-26 07:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1206
1635233700000|2021-10-26 07:35:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|692
1635234000000|2021-10-26 07:40:00|13051.2|13047.2|13051.2|13047.2|13052|13048|13049.7|13045.7|842
1635234300000|2021-10-26 07:45:00|||||||||1107
1635234600000|2021-10-26 07:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|766
1635234900000|2021-10-26 07:55:00|13051.2|13047.2|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|965
1635235200000|2021-10-26 08:00:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|2913
1635235500000|2021-10-26 08:05:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|3068
1635235800000|2021-10-26 08:10:00|||||||||438
1635236100000|2021-10-26 08:15:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|3024
1635236400000|2021-10-26 08:20:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|3576
1635236700000|2021-10-26 08:25:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|1511
1635237000000|2021-10-26 08:30:00|13059|13055|13059|13055|13059|13055|13059|13055|722
1635237300000|2021-10-26 08:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|1850
1635237600000|2021-10-26 08:40:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2352
1635237900000|2021-10-26 08:45:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4320
1635238200000|2021-10-26 08:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|5321
1635238500000|2021-10-26 08:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4896
1635238800000|2021-10-26 09:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1713
1635239100000|2021-10-26 09:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|688
1635239400000|2021-10-26 09:10:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1890
1635239700000|2021-10-26 09:15:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|5546
1635240000000|2021-10-26 09:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1337
1635240300000|2021-10-26 09:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|551
1635240600000|2021-10-26 09:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|500
1635240900000|2021-10-26 09:35:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1345
1635241200000|2021-10-26 09:40:00|||||||||1649
1635241500000|2021-10-26 09:45:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|883
1635241800000|2021-10-26 09:50:00|||||||||296
1635242100000|2021-10-26 09:55:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|837
1635242400000|2021-10-26 10:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|732
1635242700000|2021-10-26 10:05:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1169
1635243000000|2021-10-26 10:10:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|801
1635243300000|2021-10-26 10:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|534
1635243600000|2021-10-26 10:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1023
1635243900000|2021-10-26 10:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1435
1635244200000|2021-10-26 10:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1621
1635244500000|2021-10-26 10:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|551
1635244800000|2021-10-26 10:40:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|1066
1635245100000|2021-10-26 10:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|3041
1635245400000|2021-10-26 10:50:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|693
1635245700000|2021-10-26 10:55:00|13059|13055|13059|13055|13059|13055|13059|13055|3256
1635246000000|2021-10-26 11:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13059|13055|587
1635246300000|2021-10-26 11:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|727
1635246600000|2021-10-26 11:10:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1799
1635246900000|2021-10-26 11:15:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|637
1635247200000|2021-10-26 11:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1941
1635247500000|2021-10-26 11:25:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3131
1635247800000|2021-10-26 11:30:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|9131
1635248100000|2021-10-26 11:35:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1077
1635248400000|2021-10-26 11:40:00|13065.3|13061.3|13070|13066|13070|13066|13065.3|13061.3|3235
1635248700000|2021-10-26 11:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|3972
1635249000000|2021-10-26 11:50:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|2593
1635249300000|2021-10-26 11:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1573
1635249600000|2021-10-26 12:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4369
1635249900000|2021-10-26 12:05:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4343
1635250200000|2021-10-26 12:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1002
1635250500000|2021-10-26 12:15:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|4226
1635250800000|2021-10-26 12:20:00|13066.8|13062.8|13057.5|13053.5|13066.8|13062.8|13057.5|13053.5|16684
1635251100000|2021-10-26 12:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|12684
1635251400000|2021-10-26 12:30:00|13057.5|13053.5|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|6073
1635251700000|2021-10-26 12:35:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|5514
1635252000000|2021-10-26 12:40:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|5473
1635252300000|2021-10-26 12:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|5255
1635252600000|2021-10-26 12:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|3418
1635252900000|2021-10-26 12:55:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|4714
1635253200000|2021-10-26 13:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1791
1635253500000|2021-10-26 13:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1539
1635253800000|2021-10-26 13:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|3967
1635254100000|2021-10-26 13:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|4472
1635254400000|2021-10-26 13:20:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1313
1635254700000|2021-10-26 13:25:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|3771
1635255000000|2021-10-26 13:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|8007
1635255300000|2021-10-26 13:35:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|5831
1635255600000|2021-10-26 13:40:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2046
1635255900000|2021-10-26 13:45:00|13048.1|13044.1|13049.7|13045.7|13052.8|13048.8|13048.1|13044.1|5187
1635256200000|2021-10-26 13:50:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|7311
1635256500000|2021-10-26 13:55:00|13049.7|13045.7|13053.6|13049.6|13054.3|13050.3|13049.7|13045.7|4154
1635256800000|2021-10-26 14:00:00|13054.3|13050.3|13048.1|13044.1|13054.3|13050.3|13048.1|13044.1|6860
1635257100000|2021-10-26 14:05:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|4458
1635257400000|2021-10-26 14:10:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|6791
1635257700000|2021-10-26 14:15:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|3413
1635258000000|2021-10-26 14:20:00|13043.4|13039.4|13040.3|13036.3|13045|13041|13040.3|13036.3|10311
1635258300000|2021-10-26 14:25:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|7564
1635258600000|2021-10-26 14:30:00|13041.8|13037.8|13043.4|13039.4|13045|13041|13041.8|13037.8|2793
1635258900000|2021-10-26 14:35:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1691
1635259200000|2021-10-26 14:40:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|3569
1635259500000|2021-10-26 14:45:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1427
1635259800000|2021-10-26 14:50:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1199
1635260100000|2021-10-26 14:55:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|2521
1635260400000|2021-10-26 15:00:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1941
1635260700000|2021-10-26 15:05:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2538
1635261000000|2021-10-26 15:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|9389
1635261300000|2021-10-26 15:15:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2133
1635261600000|2021-10-26 15:20:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2371
1635261900000|2021-10-26 15:25:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|14038
1635262200000|2021-10-26 15:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2026
1635262500000|2021-10-26 15:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1487
1635262800000|2021-10-26 15:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2609
1635263100000|2021-10-26 15:45:00|13052.8|13048.8|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|5397
1635263400000|2021-10-26 15:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|3390
1635263700000|2021-10-26 15:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|3179
1635264000000|2021-10-26 16:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2331
1635264300000|2021-10-26 16:05:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|3166
1635264600000|2021-10-26 16:10:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2279
1635264900000|2021-10-26 16:15:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2226
1635265200000|2021-10-26 16:20:00|13055.9|13051.9|13059|13055|13060.6|13056.6|13054.3|13050.3|8479
1635265500000|2021-10-26 16:25:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|3894
1635265800000|2021-10-26 16:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1012
1635266100000|2021-10-26 16:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1212
1635266400000|2021-10-26 16:40:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|1605
1635266700000|2021-10-26 16:45:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|7258
1635267000000|2021-10-26 16:50:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1864
1635267300000|2021-10-26 16:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2113
1635267600000|2021-10-26 17:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3828
1635267900000|2021-10-26 17:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2923
1635268200000|2021-10-26 17:10:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2398
1635268500000|2021-10-26 17:15:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1925
1635268800000|2021-10-26 17:20:00|||||||||947
1635269100000|2021-10-26 17:25:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2419
1635269400000|2021-10-26 17:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|883
1635269700000|2021-10-26 17:35:00|||||||||570
1635270000000|2021-10-26 17:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1210
1635270300000|2021-10-26 17:45:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2329
1635270600000|2021-10-26 17:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|683
1635270900000|2021-10-26 17:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|774
1635271200000|2021-10-26 18:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|1232
1635271500000|2021-10-26 18:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|287
1635271800000|2021-10-26 18:10:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|2327
1635272100000|2021-10-26 18:15:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1150
1635272400000|2021-10-26 18:20:00|||||||||256
1635272700000|2021-10-26 18:25:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1302
1635273000000|2021-10-26 18:30:00|||||||||154
1635273300000|2021-10-26 18:35:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|846
1635273600000|2021-10-26 18:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2411
1635273900000|2021-10-26 18:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2714
1635274200000|2021-10-26 18:50:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1718
1635274500000|2021-10-26 18:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|3857
1635274800000|2021-10-26 19:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1486
1635275100000|2021-10-26 19:05:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|4177
1635275400000|2021-10-26 19:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2622
1635275700000|2021-10-26 19:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1675
1635276000000|2021-10-26 19:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2199
1635276300000|2021-10-26 19:25:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2846
1635276600000|2021-10-26 19:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|919
1635276900000|2021-10-26 19:35:00|||||||||563
1635277200000|2021-10-26 19:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2235
1635277500000|2021-10-26 19:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1591
1635277800000|2021-10-26 19:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|668
1635278100000|2021-10-26 19:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|6654
1635278400000|2021-10-26 20:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|4812
1635278700000|2021-10-26 20:05:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|546
1635279000000|2021-10-26 20:10:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2489
1635279300000|2021-10-26 20:15:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1298
1635279600000|2021-10-26 20:20:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|796
1635279900000|2021-10-26 20:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2326
1635280200000|2021-10-26 20:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|3740
1635280500000|2021-10-26 20:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|878
1635280800000|2021-10-26 20:40:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1669
1635281100000|2021-10-26 20:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|1157
1635281400000|2021-10-26 20:50:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1504
1635281700000|2021-10-26 20:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|1359
1635285600000|2021-10-26 22:00:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1191
1635285900000|2021-10-26 22:05:00|||||||||179
1635286200000|2021-10-26 22:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|273
1635286500000|2021-10-26 22:15:00|||||||||158
1635286800000|2021-10-26 22:20:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|381
1635287100000|2021-10-26 22:25:00|||||||||4
1635287400000|2021-10-26 22:30:00|||||||||559
1635287700000|2021-10-26 22:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|185
1635288000000|2021-10-26 22:40:00|||||||||47
1635288300000|2021-10-26 22:45:00|||||||||8
1635288600000|2021-10-26 22:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|168
1635288900000|2021-10-26 22:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|139
1635289200000|2021-10-26 23:00:00|||||||||34
1635289500000|2021-10-26 23:05:00|||||||||34
1635289800000|2021-10-26 23:10:00|||||||||4
1635290100000|2021-10-26 23:15:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|418
1635290400000|2021-10-26 23:20:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|92
1635290700000|2021-10-26 23:25:00|||||||||106
1635291000000|2021-10-26 23:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|650
1635291300000|2021-10-26 23:35:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|784
1635291600000|2021-10-26 23:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|536
1635291900000|2021-10-26 23:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|534
1635292200000|2021-10-26 23:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|448
1635292500000|2021-10-26 23:55:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|306
1635292800000|2021-10-27 00:00:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|620
1635293100000|2021-10-27 00:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|419
1635293400000|2021-10-27 00:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|409
1635293700000|2021-10-27 00:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|264
1635294000000|2021-10-27 00:20:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|564
1635294300000|2021-10-27 00:25:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1715
1635294600000|2021-10-27 00:30:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|2080
1635294900000|2021-10-27 00:35:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|1679
1635295200000|2021-10-27 00:40:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|762
1635295500000|2021-10-27 00:45:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1819
1635295800000|2021-10-27 00:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1551
1635296100000|2021-10-27 00:55:00|13055.9|13051.9|13049.7|13045.7|13055.9|13051.9|13049.7|13045.7|1955
1635296400000|2021-10-27 01:00:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|4230
1635296700000|2021-10-27 01:05:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2009
1635297000000|2021-10-27 01:10:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1535
1635297300000|2021-10-27 01:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1437
1635297600000|2021-10-27 01:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1731
1635297900000|2021-10-27 01:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1601
1635298200000|2021-10-27 01:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1078
1635298500000|2021-10-27 01:35:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|488
1635298800000|2021-10-27 01:40:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1205
1635299100000|2021-10-27 01:45:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|495
1635299400000|2021-10-27 01:50:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|213
1635299700000|2021-10-27 01:55:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|697
1635300000000|2021-10-27 02:00:00|13052|13048|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|661
1635300300000|2021-10-27 02:05:00|||||||||196
1635300600000|2021-10-27 02:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|954
1635300900000|2021-10-27 02:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|997
1635301200000|2021-10-27 02:20:00|||||||||302
1635301500000|2021-10-27 02:25:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|128
1635301800000|2021-10-27 02:30:00|||||||||100
1635302100000|2021-10-27 02:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|317
1635302400000|2021-10-27 02:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|499
1635302700000|2021-10-27 02:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1580
1635303000000|2021-10-27 02:50:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|342
1635303300000|2021-10-27 02:55:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1107
1635303600000|2021-10-27 03:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|441
1635303900000|2021-10-27 03:05:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|512
1635304200000|2021-10-27 03:10:00|||||||||1144
1635304500000|2021-10-27 03:15:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|239
1635304800000|2021-10-27 03:20:00|||||||||141
1635305100000|2021-10-27 03:25:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|241
1635305400000|2021-10-27 03:30:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|309
1635305700000|2021-10-27 03:35:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|595
1635306000000|2021-10-27 03:40:00|||||||||46
1635306300000|2021-10-27 03:45:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|845
1635306600000|2021-10-27 03:50:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|635
1635306900000|2021-10-27 03:55:00|||||||||2
1635307200000|2021-10-27 04:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|912
1635307500000|2021-10-27 04:05:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|945
1635307800000|2021-10-27 04:10:00|13053.6|13049.6|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|670
1635308100000|2021-10-27 04:15:00|||||||||4
1635308400000|2021-10-27 04:20:00|||||||||5
1635308700000|2021-10-27 04:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1667
1635309000000|2021-10-27 04:30:00|||||||||206
1635309300000|2021-10-27 04:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|719
1635309600000|2021-10-27 04:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|139
1635309900000|2021-10-27 04:45:00|||||||||151
1635310200000|2021-10-27 04:50:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|488
1635310500000|2021-10-27 04:55:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|160
1635310800000|2021-10-27 05:00:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|622
1635311100000|2021-10-27 05:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|388
1635311400000|2021-10-27 05:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|879
1635311700000|2021-10-27 05:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|629
1635312000000|2021-10-27 05:20:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|549
1635312300000|2021-10-27 05:25:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1066
1635312600000|2021-10-27 05:30:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|592
1635312900000|2021-10-27 05:35:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1235
1635313200000|2021-10-27 05:40:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|337
1635313500000|2021-10-27 05:45:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|277
1635313800000|2021-10-27 05:50:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|521
1635314100000|2021-10-27 05:55:00|||||||||424
1635314400000|2021-10-27 06:00:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1102
1635314700000|2021-10-27 06:05:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1195
1635315000000|2021-10-27 06:10:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|993
1635315300000|2021-10-27 06:15:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|1643
1635315600000|2021-10-27 06:20:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|1865
1635315900000|2021-10-27 06:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|799
1635316200000|2021-10-27 06:30:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|2204
1635316500000|2021-10-27 06:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2122
1635316800000|2021-10-27 06:40:00|||||||||360
1635317100000|2021-10-27 06:45:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|1069
1635317400000|2021-10-27 06:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13059|13055|2536
1635317700000|2021-10-27 06:55:00|13063.7|13059.7|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|1336
1635318000000|2021-10-27 07:00:00|13059|13055|13055.9|13051.9|13059|13055|13054.3|13050.3|4535
1635318300000|2021-10-27 07:05:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|3969
1635318600000|2021-10-27 07:10:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1899
1635318900000|2021-10-27 07:15:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2507
1635319200000|2021-10-27 07:20:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|2987
1635319500000|2021-10-27 07:25:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1746
1635319800000|2021-10-27 07:30:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|2632
1635320100000|2021-10-27 07:35:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1597
1635320400000|2021-10-27 07:40:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1968
1635320700000|2021-10-27 07:45:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|1727
1635321000000|2021-10-27 07:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2611
1635321300000|2021-10-27 07:55:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|4866
1635321600000|2021-10-27 08:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1416
1635321900000|2021-10-27 08:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1948
1635322200000|2021-10-27 08:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|374
1635322500000|2021-10-27 08:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1489
1635322800000|2021-10-27 08:20:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2008
1635323100000|2021-10-27 08:25:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|2201
1635323400000|2021-10-27 08:30:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|3104
1635323700000|2021-10-27 08:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|2408
1635324000000|2021-10-27 08:40:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|5777
1635324300000|2021-10-27 08:45:00|13066.8|13062.8|13062.2|13058.2|13066.8|13062.8|13062.2|13058.2|5067
1635324600000|2021-10-27 08:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|4763
1635324900000|2021-10-27 08:55:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3148
1635325200000|2021-10-27 09:00:00|13064.5|13060.5|13070|13066|13071.5|13067.5|13064.5|13060.5|6021
1635325500000|2021-10-27 09:05:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|4159
1635325800000|2021-10-27 09:10:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|2346
1635326100000|2021-10-27 09:15:00|13073.1|13069.1|13077.8|13073.8|13077.8|13073.8|13073.1|13069.1|11043
1635326400000|2021-10-27 09:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|3530
1635326700000|2021-10-27 09:25:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2305
1635327000000|2021-10-27 09:30:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|3427
1635327300000|2021-10-27 09:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2797
1635327600000|2021-10-27 09:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2155
1635327900000|2021-10-27 09:45:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1672
1635328200000|2021-10-27 09:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1882
1635328500000|2021-10-27 09:55:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|759
1635328800000|2021-10-27 10:00:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|3625
1635329100000|2021-10-27 10:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|3381
1635329400000|2021-10-27 10:10:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|3727
1635329700000|2021-10-27 10:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|992
1635330000000|2021-10-27 10:20:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|880
1635330300000|2021-10-27 10:25:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1646
1635330600000|2021-10-27 10:30:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|1772
1635330900000|2021-10-27 10:35:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1515
1635331200000|2021-10-27 10:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|5732
1635331500000|2021-10-27 10:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|683
1635331800000|2021-10-27 10:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|1316
1635332100000|2021-10-27 10:55:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2379
1635332400000|2021-10-27 11:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1947
1635332700000|2021-10-27 11:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2154
1635333000000|2021-10-27 11:10:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3131
1635333300000|2021-10-27 11:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1056
1635333600000|2021-10-27 11:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|777
1635333900000|2021-10-27 11:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|718
1635334200000|2021-10-27 11:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1038
1635334500000|2021-10-27 11:35:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1954
1635334800000|2021-10-27 11:40:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|4261
1635335100000|2021-10-27 11:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|1171
1635335400000|2021-10-27 11:50:00|||||||||556
1635335700000|2021-10-27 11:55:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|2440
1635336000000|2021-10-27 12:00:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1280
1635336300000|2021-10-27 12:05:00|13076.2|13072.2|13082.5|13078.5|13082.5|13078.5|13076.2|13072.2|9201
1635336600000|2021-10-27 12:10:00|13084|13080|13088.7|13084.7|13088.7|13084.7|13082.5|13078.5|12996
1635336900000|2021-10-27 12:15:00|13090.3|13086.3|13085.6|13081.6|13090.3|13086.3|13084|13080|16378
1635337200000|2021-10-27 12:20:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|16081
1635337500000|2021-10-27 12:25:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13080.9|13076.9|4214
1635337800000|2021-10-27 12:30:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|6791
1635338100000|2021-10-27 12:35:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|6005
1635338400000|2021-10-27 12:40:00|13084|13080|13084|13080|13085.6|13081.6|13082.5|13078.5|5861
1635338700000|2021-10-27 12:45:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|4319
1635339000000|2021-10-27 12:50:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|4047
1635339300000|2021-10-27 12:55:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13084|13080|4130
1635339600000|2021-10-27 13:00:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|4800
1635339900000|2021-10-27 13:05:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|16890
1635340200000|2021-10-27 13:10:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|6916
1635340500000|2021-10-27 13:15:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|6223
1635340800000|2021-10-27 13:20:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|3570
1635341100000|2021-10-27 13:25:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|4423
1635341400000|2021-10-27 13:30:00|13095|13091|13101.2|13097.2|13102.8|13098.8|13093.4|13089.4|7977
1635341700000|2021-10-27 13:35:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|11756
1635342000000|2021-10-27 13:40:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|9644
1635342300000|2021-10-27 13:45:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|7332
1635342600000|2021-10-27 13:50:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|4174
1635342900000|2021-10-27 13:55:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|10028
1635343200000|2021-10-27 14:00:00|13096.5|13092.5|13085.6|13081.6|13096.5|13092.5|13084|13080|25533
1635343500000|2021-10-27 14:05:00|13084|13080|13079.3|13075.3|13084|13080|13074.7|13070.7|22860
1635343800000|2021-10-27 14:10:00|13077.8|13073.8|13073.1|13069.1|13079.3|13075.3|13073.1|13069.1|15212
1635344100000|2021-10-27 14:15:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13057.5|13053.5|26711
1635344400000|2021-10-27 14:20:00|13066.8|13062.8|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|15067
1635344700000|2021-10-27 14:25:00|13071.5|13067.5|13077.8|13073.8|13082.5|13078.5|13071.5|13067.5|15482
1635345000000|2021-10-27 14:30:00|13079.3|13075.3|13077.8|13073.8|13082.5|13078.5|13074.7|13070.7|8919
1635345300000|2021-10-27 14:35:00|13076.2|13072.2|13080.9|13076.9|13080.9|13076.9|13070|13066|10766
1635345600000|2021-10-27 14:40:00|13081.7|13077.7|13087.2|13083.2|13087.2|13083.2|13080.9|13076.9|16032
1635345900000|2021-10-27 14:45:00|13085.6|13081.6|13084|13080|13090.3|13086.3|13084|13080|14318
1635346200000|2021-10-27 14:50:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|6560
1635346500000|2021-10-27 14:55:00|13084|13080|13079.3|13075.3|13088.7|13084.7|13079.3|13075.3|11935
1635346800000|2021-10-27 15:00:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13079.3|13075.3|7365
1635347100000|2021-10-27 15:05:00|13080.9|13076.9|13080.9|13076.9|13084|13080|13080.9|13076.9|3350
1635347400000|2021-10-27 15:10:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|8354
1635347700000|2021-10-27 15:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2545
1635348000000|2021-10-27 15:20:00|13077.8|13073.8|13082.5|13078.5|13082.5|13078.5|13077.8|13073.8|962
1635348300000|2021-10-27 15:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1508
1635348600000|2021-10-27 15:30:00|13084|13080|13079.3|13075.3|13084|13080|13077.8|13073.8|3684
1635348900000|2021-10-27 15:35:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1724
1635349200000|2021-10-27 15:40:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|2926
1635349500000|2021-10-27 15:45:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|4354
1635349800000|2021-10-27 15:50:00|13082.5|13078.5|13088.7|13084.7|13088.7|13084.7|13082.5|13078.5|8622
1635350100000|2021-10-27 15:55:00|13090.3|13086.3|13087.2|13083.2|13091.8|13087.8|13087.2|13083.2|6187
1635350400000|2021-10-27 16:00:00|13088.7|13084.7|13096.5|13092.5|13098.1|13094.1|13088.7|13084.7|7611
1635350700000|2021-10-27 16:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|6172
1635351000000|2021-10-27 16:10:00|13098.1|13094.1|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|8805
1635351300000|2021-10-27 16:15:00|13098.1|13094.1|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|3594
1635351600000|2021-10-27 16:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1892
1635351900000|2021-10-27 16:25:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|3111
1635352200000|2021-10-27 16:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1414
1635352500000|2021-10-27 16:35:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|3000
1635352800000|2021-10-27 16:40:00|13104.3|13100.3|13109|13105|13109|13105|13102.8|13098.8|7844
1635353100000|2021-10-27 16:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13107.5|13103.5|6431
1635353400000|2021-10-27 16:50:00|13107.5|13103.5|13104.3|13100.3|13109|13105|13102.8|13098.8|9201
1635353700000|2021-10-27 16:55:00|13102.8|13098.8|13099.7|13095.7|13104.3|13100.3|13098.1|13094.1|7195
1635354000000|2021-10-27 17:00:00|13098.1|13094.1|13116.8|13112.8|13116.8|13112.8|13098.1|13094.1|11691
1635354300000|2021-10-27 17:05:00|13115.3|13111.3|13116.8|13112.8|13123.1|13119.1|13115.3|13111.3|11335
1635354600000|2021-10-27 17:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|7367
1635354900000|2021-10-27 17:15:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|3055
1635355200000|2021-10-27 17:20:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|6655
1635355500000|2021-10-27 17:25:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|1706
1635355800000|2021-10-27 17:30:00|13112.2|13108.2|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|1571
1635356100000|2021-10-27 17:35:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|4105
1635356400000|2021-10-27 17:40:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|908
1635356700000|2021-10-27 17:45:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1151
1635357000000|2021-10-27 17:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|2234
1635357300000|2021-10-27 17:55:00|13117.6|13113.6|13118.4|13114.4|13120|13116|13117.6|13113.6|2863
1635357600000|2021-10-27 18:00:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|5697
1635357900000|2021-10-27 18:05:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|3798
1635358200000|2021-10-27 18:10:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1566
1635358500000|2021-10-27 18:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|4660
1635358800000|2021-10-27 18:20:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|910
1635359100000|2021-10-27 18:25:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1901
1635359400000|2021-10-27 18:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|5693
1635359700000|2021-10-27 18:35:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|5184
1635360000000|2021-10-27 18:40:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|5957
1635360300000|2021-10-27 18:45:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|5998
1635360600000|2021-10-27 18:50:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|8327
1635360900000|2021-10-27 18:55:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|5522
1635361200000|2021-10-27 19:00:00|13116.8|13112.8|13110.6|13106.6|13116.8|13112.8|13110.6|13106.6|6830
1635361500000|2021-10-27 19:05:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|3651
1635361800000|2021-10-27 19:10:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13109|13105|2353
1635362100000|2021-10-27 19:15:00|13109|13105|13109|13105|13112.2|13108.2|13109|13105|3016
1635362400000|2021-10-27 19:20:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|3238
1635362700000|2021-10-27 19:25:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|5095
1635363000000|2021-10-27 19:30:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|2294
1635363300000|2021-10-27 19:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|4863
1635363600000|2021-10-27 19:40:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|2736
1635363900000|2021-10-27 19:45:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|2699
1635364200000|2021-10-27 19:50:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|1497
1635364500000|2021-10-27 19:55:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|4510
1635364800000|2021-10-27 20:00:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|5400
1635365100000|2021-10-27 20:05:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|931
1635365400000|2021-10-27 20:10:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|2259
1635365700000|2021-10-27 20:15:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|773
1635366000000|2021-10-27 20:20:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|2146
1635366300000|2021-10-27 20:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1938
1635366600000|2021-10-27 20:30:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|635
1635366900000|2021-10-27 20:35:00|13104.3|13100.3|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|1597
1635367200000|2021-10-27 20:40:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2278
1635367500000|2021-10-27 20:45:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|2724
1635367800000|2021-10-27 20:50:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|3438
1635368100000|2021-10-27 20:55:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|3266
1635372000000|2021-10-27 22:00:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|2823
1635372300000|2021-10-27 22:05:00|||||||||240
1635372600000|2021-10-27 22:10:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|515
1635372900000|2021-10-27 22:15:00|||||||||479
1635373200000|2021-10-27 22:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|245
1635373500000|2021-10-27 22:25:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1015
1635373800000|2021-10-27 22:30:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|531
1635374100000|2021-10-27 22:35:00|||||||||14
1635374400000|2021-10-27 22:40:00|||||||||152
1635374700000|2021-10-27 22:45:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|284
1635375000000|2021-10-27 22:50:00|||||||||72
1635375300000|2021-10-27 22:55:00|||||||||40
1635375600000|2021-10-27 23:00:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|418
1635375900000|2021-10-27 23:05:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|327
1635376200000|2021-10-27 23:10:00|||||||||272
1635376500000|2021-10-27 23:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|384
1635376800000|2021-10-27 23:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|301
1635377100000|2021-10-27 23:25:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1263
1635377400000|2021-10-27 23:30:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|672
1635377700000|2021-10-27 23:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|278
1635378000000|2021-10-27 23:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|1561
1635378300000|2021-10-27 23:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|225
1635378600000|2021-10-27 23:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1078
1635378900000|2021-10-27 23:55:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|1833
1635379200000|2021-10-28 00:00:00|13107.5|13103.5|13104.3|13100.3|13109|13105|13104.3|13100.3|1828
1635379500000|2021-10-28 00:05:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|2411
1635379800000|2021-10-28 00:10:00|13102.8|13098.8|13099.7|13095.7|13104.3|13100.3|13098.1|13094.1|1364
1635380100000|2021-10-28 00:15:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|1449
1635380400000|2021-10-28 00:20:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|2058
1635380700000|2021-10-28 00:25:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|596
1635381000000|2021-10-28 00:30:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|956
1635381300000|2021-10-28 00:35:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1678
1635381600000|2021-10-28 00:40:00|13101.2|13097.2|13096.5|13092.5|13101.2|13097.2|13096.5|13092.5|661
1635381900000|2021-10-28 00:45:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|631
1635382200000|2021-10-28 00:50:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|495
1635382500000|2021-10-28 00:55:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1136
1635382800000|2021-10-28 01:00:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|666
1635383100000|2021-10-28 01:05:00|13095|13091|13095|13091|13095|13091|13095|13091|150
1635383400000|2021-10-28 01:10:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|271
1635383700000|2021-10-28 01:15:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|735
1635384000000|2021-10-28 01:20:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|2977
1635384300000|2021-10-28 01:25:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|352
1635384600000|2021-10-28 01:30:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|1100
1635384900000|2021-10-28 01:35:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|698
1635385200000|2021-10-28 01:40:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|652
1635385500000|2021-10-28 01:45:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|876
1635385800000|2021-10-28 01:50:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2908
1635386100000|2021-10-28 01:55:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|477
1635386400000|2021-10-28 02:00:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2117
1635386700000|2021-10-28 02:05:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|927
1635387000000|2021-10-28 02:10:00|13095|13091|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|868
1635387300000|2021-10-28 02:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|1218
1635387600000|2021-10-28 02:20:00|13095|13091|13095|13091|13095|13091|13095|13091|680
1635387900000|2021-10-28 02:25:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|622
1635388200000|2021-10-28 02:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|1065
1635388500000|2021-10-28 02:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|472
1635388800000|2021-10-28 02:40:00|||||||||254
1635389100000|2021-10-28 02:45:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|644
1635389400000|2021-10-28 02:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|366
1635389700000|2021-10-28 02:55:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|1461
1635390000000|2021-10-28 03:00:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1209
1635390300000|2021-10-28 03:05:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|143
1635390600000|2021-10-28 03:10:00|||||||||12
1635390900000|2021-10-28 03:15:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|411
1635391200000|2021-10-28 03:20:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|428
1635391500000|2021-10-28 03:25:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|876
1635391800000|2021-10-28 03:30:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1044
1635392100000|2021-10-28 03:35:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|497
1635392400000|2021-10-28 03:40:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|1360
1635392700000|2021-10-28 03:45:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|716
1635393000000|2021-10-28 03:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|505
1635393300000|2021-10-28 03:55:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|729
1635393600000|2021-10-28 04:00:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1511
1635393900000|2021-10-28 04:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|254
1635394200000|2021-10-28 04:10:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|527
1635394500000|2021-10-28 04:15:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|311
1635394800000|2021-10-28 04:20:00|||||||||79
1635395100000|2021-10-28 04:25:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|966
1635395400000|2021-10-28 04:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|1547
1635395700000|2021-10-28 04:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|728
1635396000000|2021-10-28 04:40:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|242
1635396300000|2021-10-28 04:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1280
1635396600000|2021-10-28 04:50:00|||||||||48
1635396900000|2021-10-28 04:55:00|||||||||254
1635397200000|2021-10-28 05:00:00|||||||||115
1635397500000|2021-10-28 05:05:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|589
1635397800000|2021-10-28 05:10:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|476
1635398100000|2021-10-28 05:15:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|656
1635398400000|2021-10-28 05:20:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|372
1635398700000|2021-10-28 05:25:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|916
1635399000000|2021-10-28 05:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|681
1635399300000|2021-10-28 05:35:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1383
1635399600000|2021-10-28 05:40:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|372
1635399900000|2021-10-28 05:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1163
1635400200000|2021-10-28 05:50:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|1779
1635400500000|2021-10-28 05:55:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1136
1635400800000|2021-10-28 06:00:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|1618
1635401100000|2021-10-28 06:05:00|13093.4|13089.4|13095|13091|13095|13091|13091.8|13087.8|1369
1635401400000|2021-10-28 06:10:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13095|13091|2711
1635401700000|2021-10-28 06:15:00|13095.8|13091.8|13101.2|13097.2|13101.2|13097.2|13095|13091|2199
1635402000000|2021-10-28 06:20:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|2130
1635402300000|2021-10-28 06:25:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|3441
1635402600000|2021-10-28 06:30:00|13105.9|13101.9|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|3909
1635402900000|2021-10-28 06:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|2393
1635403200000|2021-10-28 06:40:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|3746
1635403500000|2021-10-28 06:45:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1170
1635403800000|2021-10-28 06:50:00|13096.5|13092.5|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|2707
1635404100000|2021-10-28 06:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|2455
1635404400000|2021-10-28 07:00:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13085.6|13081.6|4086
1635404700000|2021-10-28 07:05:00|13090.3|13086.3|13093.4|13089.4|13095|13091|13088.7|13084.7|2729
1635405000000|2021-10-28 07:10:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13085.6|13081.6|1713
1635405300000|2021-10-28 07:15:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2014
1635405600000|2021-10-28 07:20:00|13087.2|13083.2|13091.8|13087.8|13093.4|13089.4|13087.2|13083.2|1899
1635405900000|2021-10-28 07:25:00|13093.4|13089.4|13084|13080|13093.4|13089.4|13084|13080|3892
1635406200000|2021-10-28 07:30:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13080.9|13076.9|5487
1635406500000|2021-10-28 07:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|2967
1635406800000|2021-10-28 07:40:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|26428
1635407100000|2021-10-28 07:45:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2783
1635407400000|2021-10-28 07:50:00|13084|13080|13080.9|13076.9|13084|13080|13079.3|13075.3|3617
1635407700000|2021-10-28 07:55:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|3243
1635408000000|2021-10-28 08:00:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|2935
1635408300000|2021-10-28 08:05:00|13082.5|13078.5|13084|13080|13087.2|13083.2|13082.5|13078.5|2107
1635408600000|2021-10-28 08:10:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1121
1635408900000|2021-10-28 08:15:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|3152
1635409200000|2021-10-28 08:20:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|4378
1635409500000|2021-10-28 08:25:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|2807
1635409800000|2021-10-28 08:30:00|13085.6|13081.6|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|2756
1635410100000|2021-10-28 08:35:00|13088.7|13084.7|13096.5|13092.5|13098.1|13094.1|13088.7|13084.7|4032
1635410400000|2021-10-28 08:40:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13095|13091|4258
1635410700000|2021-10-28 08:45:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2728
1635411000000|2021-10-28 08:50:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|3418
1635411300000|2021-10-28 08:55:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|1884
1635411600000|2021-10-28 09:00:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|2316
1635411900000|2021-10-28 09:05:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|648
1635412200000|2021-10-28 09:10:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2222
1635412500000|2021-10-28 09:15:00|13096.5|13092.5|13096.5|13092.5|13099.7|13095.7|13095|13091|1322
1635412800000|2021-10-28 09:20:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|643
1635413100000|2021-10-28 09:25:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2080
1635413400000|2021-10-28 09:30:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|2373
1635413700000|2021-10-28 09:35:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1842
1635414000000|2021-10-28 09:40:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|803
1635414300000|2021-10-28 09:45:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|2001
1635414600000|2021-10-28 09:50:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|4078
1635414900000|2021-10-28 09:55:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1547
1635415200000|2021-10-28 10:00:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|2015
1635415500000|2021-10-28 10:05:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|1325
1635415800000|2021-10-28 10:10:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|716
1635416100000|2021-10-28 10:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|921
1635416400000|2021-10-28 10:20:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|684
1635416700000|2021-10-28 10:25:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|1358
1635417000000|2021-10-28 10:30:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1641
1635417300000|2021-10-28 10:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|870
1635417600000|2021-10-28 10:40:00|13092.6|13088.6|13093.4|13089.4|13095|13091|13091.8|13087.8|1708
1635417900000|2021-10-28 10:45:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|1140
1635418200000|2021-10-28 10:50:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13093.4|13089.4|1496
1635418500000|2021-10-28 10:55:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13093.4|13089.4|3012
1635418800000|2021-10-28 11:00:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|958
1635419100000|2021-10-28 11:05:00|13095|13091|13096.5|13092.5|13098.1|13094.1|13093.4|13089.4|1145
1635419400000|2021-10-28 11:10:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|2207
1635419700000|2021-10-28 11:15:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|3631
1635420000000|2021-10-28 11:20:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|2800
1635420300000|2021-10-28 11:25:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|3376
1635420600000|2021-10-28 11:30:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|2246
1635420900000|2021-10-28 11:35:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|3735
1635421200000|2021-10-28 11:40:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13095|13091|2482
1635421500000|2021-10-28 11:45:00|13098.1|13094.1|13095|13091|13099.7|13095.7|13093.4|13089.4|3595
1635421800000|2021-10-28 11:50:00|13096.5|13092.5|13091.8|13087.8|13098.1|13094.1|13090.3|13086.3|5746
1635422100000|2021-10-28 11:55:00|13093.4|13089.4|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|2520
1635422400000|2021-10-28 12:00:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|3945
1635422700000|2021-10-28 12:05:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|5223
1635423000000|2021-10-28 12:10:00|13091.8|13087.8|13093.4|13089.4|13095|13091|13091.8|13087.8|1528
1635423300000|2021-10-28 12:15:00|13091.8|13087.8|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|1811
1635423600000|2021-10-28 12:20:00|13095|13091|13096.5|13092.5|13099.7|13095.7|13093.4|13089.4|10327
1635423900000|2021-10-28 12:25:00|13095|13091|13101.2|13097.2|13104.3|13100.3|13095|13091|4946
1635424200000|2021-10-28 12:30:00|13103.6|13099.6|13098.1|13094.1|13105.9|13101.9|13095|13091|9213
1635424500000|2021-10-28 12:35:00|13099.7|13095.7|13095|13091|13099.7|13095.7|13091.8|13087.8|7811
1635424800000|2021-10-28 12:40:00|13093.4|13089.4|13087.2|13083.2|13093.4|13089.4|13087.2|13083.2|13656
1635425100000|2021-10-28 12:45:00|13085.6|13081.6|13074.7|13070.7|13088.7|13084.7|13074.7|13070.7|23993
1635425400000|2021-10-28 12:50:00|13076.2|13072.2|13073.1|13069.1|13077.8|13073.8|13071.5|13067.5|11325
1635425700000|2021-10-28 12:55:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13066.8|13062.8|16816
1635426000000|2021-10-28 13:00:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13063.7|13059.7|10171
1635426300000|2021-10-28 13:05:00|13073.1|13069.1|13068.4|13064.4|13074.7|13070.7|13066.8|13062.8|11671
1635426600000|2021-10-28 13:10:00|13070|13066|13077.8|13073.8|13077.8|13073.8|13068.4|13064.4|8960
1635426900000|2021-10-28 13:15:00|13079.3|13075.3|13073.1|13069.1|13079.3|13075.3|13070|13066|11268
1635427200000|2021-10-28 13:20:00|13074.7|13070.7|13080.9|13076.9|13080.9|13076.9|13071.5|13067.5|9970
1635427500000|2021-10-28 13:25:00|13082.5|13078.5|13090.3|13086.3|13090.3|13086.3|13079.3|13075.3|14291
1635427800000|2021-10-28 13:30:00|13089.5|13085.5|13099.7|13095.7|13099.7|13095.7|13088.7|13084.7|23022
1635428100000|2021-10-28 13:35:00|13101.2|13097.2|13091.8|13087.8|13102.8|13098.8|13091.8|13087.8|21161
1635428400000|2021-10-28 13:40:00|13093.4|13089.4|13088.7|13084.7|13093.4|13089.4|13085.6|13081.6|19951
1635428700000|2021-10-28 13:45:00|13090.3|13086.3|13084|13080|13093.4|13089.4|13082.5|13078.5|14881
1635429000000|2021-10-28 13:50:00|13082.5|13078.5|13084|13080|13087.2|13083.2|13079.3|13075.3|8823
1635429300000|2021-10-28 13:55:00|13082.5|13078.5|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|11639
1635429600000|2021-10-28 14:00:00|13080.9|13076.9|13084|13080|13087.2|13083.2|13080.9|13076.9|9969
1635429900000|2021-10-28 14:05:00|13082.5|13078.5|13085.6|13081.6|13088.7|13084.7|13079.3|13075.3|5651
1635430200000|2021-10-28 14:10:00|13084|13080|13079.3|13075.3|13084|13080|13076.2|13072.2|7569
1635430500000|2021-10-28 14:15:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13073.1|13069.1|8768
1635430800000|2021-10-28 14:20:00|13080.9|13076.9|13084|13080|13087.2|13083.2|13077.8|13073.8|15351
1635431100000|2021-10-28 14:25:00|13082.5|13078.5|13077.8|13073.8|13085.6|13081.6|13076.2|13072.2|7426
1635431400000|2021-10-28 14:30:00|13076.2|13072.2|13079.3|13075.3|13080.9|13076.9|13074.7|13070.7|6015
1635431700000|2021-10-28 14:35:00|13077.8|13073.8|13084|13080|13084|13080|13076.2|13072.2|6644
1635432000000|2021-10-28 14:40:00|13082.5|13078.5|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|5829
1635432300000|2021-10-28 14:45:00|13088.7|13084.7|13096.5|13092.5|13096.5|13092.5|13087.2|13083.2|10813
1635432600000|2021-10-28 14:50:00|13098.1|13094.1|13088.7|13084.7|13098.1|13094.1|13088.7|13084.7|10612
1635432900000|2021-10-28 14:55:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|5977
1635433200000|2021-10-28 15:00:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|11154
1635433500000|2021-10-28 15:05:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|5040
1635433800000|2021-10-28 15:10:00|13093.4|13089.4|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|6645
1635434100000|2021-10-28 15:15:00|13099.7|13095.7|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|11459
1635434400000|2021-10-28 15:20:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|7238
1635434700000|2021-10-28 15:25:00|13099.7|13095.7|13105.9|13101.9|13107.5|13103.5|13099.7|13095.7|4865
1635435000000|2021-10-28 15:30:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|3850
1635435300000|2021-10-28 15:35:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|3828
1635435600000|2021-10-28 15:40:00|13098.1|13094.1|13091.8|13087.8|13099.7|13095.7|13091.8|13087.8|8123
1635435900000|2021-10-28 15:45:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|4287
1635436200000|2021-10-28 15:50:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|5053
1635436500000|2021-10-28 15:55:00|13093.4|13089.4|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|2143
1635436800000|2021-10-28 16:00:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|4207
1635437100000|2021-10-28 16:05:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|7502
1635437400000|2021-10-28 16:10:00|13082.5|13078.5|13084|13080|13084|13080|13079.3|13075.3|6500
1635437700000|2021-10-28 16:15:00|13082.5|13078.5|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|4388
1635438000000|2021-10-28 16:20:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|3978
1635438300000|2021-10-28 16:25:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|3621
1635438600000|2021-10-28 16:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|5754
1635438900000|2021-10-28 16:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|4386
1635439200000|2021-10-28 16:40:00|13085.6|13081.6|13082.5|13078.5|13087.2|13083.2|13082.5|13078.5|5014
1635439500000|2021-10-28 16:45:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|6434
1635439800000|2021-10-28 16:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|7626
1635440100000|2021-10-28 16:55:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|6242
1635440400000|2021-10-28 17:00:00|13076.2|13072.2|13068.4|13064.4|13077.8|13073.8|13065.3|13061.3|13117
1635440700000|2021-10-28 17:05:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|6463
1635441000000|2021-10-28 17:10:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|7956
1635441300000|2021-10-28 17:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|5861
1635441600000|2021-10-28 17:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|7742
1635441900000|2021-10-28 17:25:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|2752
1635442200000|2021-10-28 17:30:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2571
1635442500000|2021-10-28 17:35:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2293
1635442800000|2021-10-28 17:40:00|13070|13066|13070|13066|13073.1|13069.1|13070|13066|3957
1635443100000|2021-10-28 17:45:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|3282
1635443400000|2021-10-28 17:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|1842
1635443700000|2021-10-28 17:55:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2166
1635444000000|2021-10-28 18:00:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|862
1635444300000|2021-10-28 18:05:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2516
1635444600000|2021-10-28 18:10:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1897
1635444900000|2021-10-28 18:15:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1717
1635445200000|2021-10-28 18:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|3552
1635445500000|2021-10-28 18:25:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|3390
1635445800000|2021-10-28 18:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|3836
1635446100000|2021-10-28 18:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1908
1635446400000|2021-10-28 18:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2351
1635446700000|2021-10-28 18:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|3136
1635447000000|2021-10-28 18:50:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1224
1635447300000|2021-10-28 18:55:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|7782
1635447600000|2021-10-28 19:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1542
1635447900000|2021-10-28 19:05:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|425
1635448200000|2021-10-28 19:10:00|||||||||486
1635448500000|2021-10-28 19:15:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1176
1635448800000|2021-10-28 19:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|3091
1635449100000|2021-10-28 19:25:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|1205
1635449400000|2021-10-28 19:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2342
1635449700000|2021-10-28 19:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|3166
1635450000000|2021-10-28 19:40:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|2039
1635450300000|2021-10-28 19:45:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2044
1635450600000|2021-10-28 19:50:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3550
1635450900000|2021-10-28 19:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|2141
1635451200000|2021-10-28 20:00:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|9221
1635451500000|2021-10-28 20:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|3379
1635451800000|2021-10-28 20:10:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2528
1635452100000|2021-10-28 20:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1541
1635452400000|2021-10-28 20:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1536
1635452700000|2021-10-28 20:25:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|1192
1635453000000|2021-10-28 20:30:00|13070|13066|13070|13066|13073.1|13069.1|13068.4|13064.4|4323
1635453300000|2021-10-28 20:35:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|3767
1635453600000|2021-10-28 20:40:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13070|13066|5140
1635453900000|2021-10-28 20:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2646
1635454200000|2021-10-28 20:50:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3807
1635454500000|2021-10-28 20:55:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|2719
1635458400000|2021-10-28 22:00:00|13073.1|13069.1|13074.7|13070.7|13077|13073|13071.5|13067.5|2516
1635458700000|2021-10-28 22:05:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|633
1635459000000|2021-10-28 22:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|480
1635459300000|2021-10-28 22:15:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|286
1635459600000|2021-10-28 22:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|506
1635459900000|2021-10-28 22:25:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|259
1635460200000|2021-10-28 22:30:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|829
1635460500000|2021-10-28 22:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|706
1635460800000|2021-10-28 22:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1130
1635461100000|2021-10-28 22:45:00|||||||||70
1635461400000|2021-10-28 22:50:00|||||||||31
1635461700000|2021-10-28 22:55:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|390
1635462000000|2021-10-28 23:00:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|400
1635462300000|2021-10-28 23:05:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|924
1635462600000|2021-10-28 23:10:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|234
1635462900000|2021-10-28 23:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|226
1635463200000|2021-10-28 23:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1340
1635463500000|2021-10-28 23:25:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|254
1635463800000|2021-10-28 23:30:00|||||||||135
1635464100000|2021-10-28 23:35:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|399
1635464400000|2021-10-28 23:40:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|367
1635464700000|2021-10-28 23:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|607
1635465000000|2021-10-28 23:50:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|87
1635465300000|2021-10-28 23:55:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|511
1635465600000|2021-10-29 00:00:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|3361
1635465900000|2021-10-29 00:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|674
1635466200000|2021-10-29 00:10:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1579
1635466500000|2021-10-29 00:15:00|13077.8|13073.8|13071.5|13067.5|13077.8|13073.8|13068.4|13064.4|4260
1635466800000|2021-10-29 00:20:00|13073.1|13069.1|13077.8|13073.8|13077.8|13073.8|13071.5|13067.5|3764
1635467100000|2021-10-29 00:25:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1240
1635467400000|2021-10-29 00:30:00|13076.2|13072.2|13080.9|13076.9|13080.9|13076.9|13074.7|13070.7|1610
1635467700000|2021-10-29 00:35:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|997
1635468000000|2021-10-29 00:40:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1085
1635468300000|2021-10-29 00:45:00|13077.8|13073.8|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1038
1635468600000|2021-10-29 00:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|763
1635468900000|2021-10-29 00:55:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|586
1635469200000|2021-10-29 01:00:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|1976
1635469500000|2021-10-29 01:05:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1744
1635469800000|2021-10-29 01:10:00|||||||||377
1635470100000|2021-10-29 01:15:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13080.9|13076.9|4139
1635470400000|2021-10-29 01:20:00|||||||||576
1635470700000|2021-10-29 01:25:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|385
1635471000000|2021-10-29 01:30:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|902
1635471300000|2021-10-29 01:35:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|741
1635471600000|2021-10-29 01:40:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|278
1635471900000|2021-10-29 01:45:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|806
1635472200000|2021-10-29 01:50:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|469
1635472500000|2021-10-29 01:55:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|948
1635472800000|2021-10-29 02:00:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|693
1635473100000|2021-10-29 02:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|969
1635473400000|2021-10-29 02:10:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|1235
1635473700000|2021-10-29 02:15:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|433
1635474000000|2021-10-29 02:20:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|620
1635474300000|2021-10-29 02:25:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1127
1635474600000|2021-10-29 02:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|809
1635474900000|2021-10-29 02:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|537
1635475200000|2021-10-29 02:40:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|342
1635475500000|2021-10-29 02:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|343
1635475800000|2021-10-29 02:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|123
1635476100000|2021-10-29 02:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|416
1635476400000|2021-10-29 03:00:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|188
1635476700000|2021-10-29 03:05:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|518
1635477000000|2021-10-29 03:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|124
1635477300000|2021-10-29 03:15:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|897
1635477600000|2021-10-29 03:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1536
1635477900000|2021-10-29 03:25:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|566
1635478200000|2021-10-29 03:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|587
1635478500000|2021-10-29 03:35:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|264
1635478800000|2021-10-29 03:40:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|813
1635479100000|2021-10-29 03:45:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1969
1635479400000|2021-10-29 03:50:00|13070|13066|13070|13066|13070|13066|13070|13066|73
1635479700000|2021-10-29 03:55:00|||||||||33
1635480000000|2021-10-29 04:00:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|371
1635480300000|2021-10-29 04:05:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|693
1635480600000|2021-10-29 04:10:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1235
1635480900000|2021-10-29 04:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|324
1635481200000|2021-10-29 04:20:00|||||||||93
1635481500000|2021-10-29 04:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1836
1635481800000|2021-10-29 04:30:00|13061.4|13057.4|13059|13055|13062.2|13058.2|13059|13055|769
1635482100000|2021-10-29 04:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|808
1635482400000|2021-10-29 04:40:00|13059|13055|13055.9|13051.9|13059|13055|13054.3|13050.3|2881
1635482700000|2021-10-29 04:45:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2180
1635483000000|2021-10-29 04:50:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|4229
1635483300000|2021-10-29 04:55:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|2645
1635483600000|2021-10-29 05:00:00|13059|13055|13051.2|13047.2|13059|13055|13051.2|13047.2|3555
1635483900000|2021-10-29 05:05:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2578
1635484200000|2021-10-29 05:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1281
1635484500000|2021-10-29 05:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|327
1635484800000|2021-10-29 05:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1934
1635485100000|2021-10-29 05:25:00|13054.3|13050.3|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|2298
1635485400000|2021-10-29 05:30:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1105
1635485700000|2021-10-29 05:35:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2577
1635486000000|2021-10-29 05:40:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|840
1635486300000|2021-10-29 05:45:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1254
1635486600000|2021-10-29 05:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1252
1635486900000|2021-10-29 05:55:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|715
1635487200000|2021-10-29 06:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|3498
1635487500000|2021-10-29 06:05:00|13051.2|13047.2|13055.9|13051.9|13057.5|13053.5|13051.2|13047.2|1763
1635487800000|2021-10-29 06:10:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|3617
1635488100000|2021-10-29 06:15:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|4277
1635488400000|2021-10-29 06:20:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|6281
1635488700000|2021-10-29 06:25:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3798
1635489000000|2021-10-29 06:30:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|3207
1635489300000|2021-10-29 06:35:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1629
1635489600000|2021-10-29 06:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|772
1635489900000|2021-10-29 06:45:00|13062.2|13058.2|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|728
1635490200000|2021-10-29 06:50:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|5328
1635490500000|2021-10-29 06:55:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|2196
1635490800000|2021-10-29 07:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|4143
1635491100000|2021-10-29 07:05:00|13052.8|13048.8|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|2697
1635491400000|2021-10-29 07:10:00|13055.9|13051.9|13062.2|13058.2|13062.2|13058.2|13054.3|13050.3|2404
1635491700000|2021-10-29 07:15:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|1733
1635492000000|2021-10-29 07:20:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2573
1635492300000|2021-10-29 07:25:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|3316
1635492600000|2021-10-29 07:30:00|13059|13055|13055.9|13051.9|13059|13055|13052.8|13048.8|4395
1635492900000|2021-10-29 07:35:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|2244
1635493200000|2021-10-29 07:40:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2065
1635493500000|2021-10-29 07:45:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|3344
1635493800000|2021-10-29 07:50:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|5144
1635494100000|2021-10-29 07:55:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|4848
1635494400000|2021-10-29 08:00:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|2825
1635494700000|2021-10-29 08:05:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2073
1635495000000|2021-10-29 08:10:00|13049.7|13045.7|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|1565
1635495300000|2021-10-29 08:15:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1076
1635495600000|2021-10-29 08:20:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1928
1635495900000|2021-10-29 08:25:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13045|13041|7951
1635496200000|2021-10-29 08:30:00|13045|13041|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|3412
1635496500000|2021-10-29 08:35:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|4517
1635496800000|2021-10-29 08:40:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1997
1635497100000|2021-10-29 08:45:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|2923
1635497400000|2021-10-29 08:50:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|1243
1635497700000|2021-10-29 08:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|2262
1635498000000|2021-10-29 09:00:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|2279
1635498300000|2021-10-29 09:05:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1768
1635498600000|2021-10-29 09:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2309
1635498900000|2021-10-29 09:15:00|13049.7|13045.7|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|3739
1635499200000|2021-10-29 09:20:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1273
1635499500000|2021-10-29 09:25:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|2327
1635499800000|2021-10-29 09:30:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1391
1635500100000|2021-10-29 09:35:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|609
1635500400000|2021-10-29 09:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1151
1635500700000|2021-10-29 09:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1200
1635501000000|2021-10-29 09:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1670
1635501300000|2021-10-29 09:55:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|3167
1635501600000|2021-10-29 10:00:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1510
1635501900000|2021-10-29 10:05:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1688
1635502200000|2021-10-29 10:10:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1867
1635502500000|2021-10-29 10:15:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|3898
1635502800000|2021-10-29 10:20:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|4199
1635503100000|2021-10-29 10:25:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|4435
1635503400000|2021-10-29 10:30:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|4319
1635503700000|2021-10-29 10:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|2738
1635504000000|2021-10-29 10:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|1144
1635504300000|2021-10-29 10:45:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|1592
1635504600000|2021-10-29 10:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|3693
1635504900000|2021-10-29 10:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|3091
1635505200000|2021-10-29 11:00:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1888
1635505500000|2021-10-29 11:05:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1611
1635505800000|2021-10-29 11:10:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2039
1635506100000|2021-10-29 11:15:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3059
1635506400000|2021-10-29 11:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1157
1635506700000|2021-10-29 11:25:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|3239
1635507000000|2021-10-29 11:30:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|3461
1635507300000|2021-10-29 11:35:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1940
1635507600000|2021-10-29 11:40:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1034
1635507900000|2021-10-29 11:45:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|990
1635508200000|2021-10-29 11:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2157
1635508500000|2021-10-29 11:55:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2904
1635508800000|2021-10-29 12:00:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|3048
1635509100000|2021-10-29 12:05:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3793
1635509400000|2021-10-29 12:10:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|5687
1635509700000|2021-10-29 12:15:00|13052.8|13048.8|13046.5|13042.5|13052.8|13048.8|13046.5|13042.5|7133
1635510000000|2021-10-29 12:20:00|13048.1|13044.1|13054.3|13050.3|13055.9|13051.9|13046.5|13042.5|9778
1635510300000|2021-10-29 12:25:00|13055.1|13051.1|13049.7|13045.7|13055.1|13051.1|13049.7|13045.7|4917
1635510600000|2021-10-29 12:30:00|13051.2|13047.2|13048.1|13044.1|13052|13048|13041.8|13037.8|13245
1635510900000|2021-10-29 12:35:00|13046.5|13042.5|13041.8|13037.8|13052.8|13048.8|13041.8|13037.8|10482
1635511200000|2021-10-29 12:40:00|13040.3|13036.3|13038.7|13034.7|13046.5|13042.5|13035.6|13031.6|15622
1635511500000|2021-10-29 12:45:00|13040.3|13036.3|13035.6|13031.6|13045|13041|13032.5|13028.5|13194
1635511800000|2021-10-29 12:50:00|13034|13030|13030.9|13026.9|13034|13030|13026.2|13022.2|8797
1635512100000|2021-10-29 12:55:00|13032.5|13028.5|13034|13030|13035.6|13031.6|13029.3|13025.3|8322
1635512400000|2021-10-29 13:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13029.3|13025.3|6747
1635512700000|2021-10-29 13:05:00|13034|13030|13038.7|13034.7|13040.3|13036.3|13032.5|13028.5|6264
1635513000000|2021-10-29 13:10:00|13037.2|13033.2|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|7818
1635513300000|2021-10-29 13:15:00|13041.8|13037.8|13041.8|13037.8|13045|13041|13040.3|13036.3|7202
1635513600000|2021-10-29 13:20:00|13040.3|13036.3|13037.2|13033.2|13041.8|13037.8|13035.6|13031.6|6137
1635513900000|2021-10-29 13:25:00|13037.9|13033.9|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|5069
1635514200000|2021-10-29 13:30:00|13041.8|13037.8|13037.2|13033.2|13043.4|13039.4|13035.6|13031.6|9145
1635514500000|2021-10-29 13:35:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13034|13030|4334
1635514800000|2021-10-29 13:40:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|5186
1635515100000|2021-10-29 13:45:00|13038.7|13034.7|13032.5|13028.5|13040.3|13036.3|13030.9|13026.9|7596
1635515400000|2021-10-29 13:50:00|13034|13030|13041.8|13037.8|13043.4|13039.4|13032.5|13028.5|8102
1635515700000|2021-10-29 13:55:00|13040.3|13036.3|13043.4|13039.4|13045|13041|13040.3|13036.3|15154
1635516000000|2021-10-29 14:00:00|13041.8|13037.8|13049.7|13045.7|13051.2|13047.2|13040.3|13036.3|5533
1635516300000|2021-10-29 14:05:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13049.7|13045.7|8462
1635516600000|2021-10-29 14:10:00|13057.5|13053.5|13051.2|13047.2|13057.5|13053.5|13051.2|13047.2|9760
1635516900000|2021-10-29 14:15:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|5341
1635517200000|2021-10-29 14:20:00|13052.8|13048.8|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|5913
1635517500000|2021-10-29 14:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|6879
1635517800000|2021-10-29 14:30:00|13054.3|13050.3|13059|13055|13059|13055|13052.8|13048.8|6961
1635518100000|2021-10-29 14:35:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13055.9|13051.9|5236
1635518400000|2021-10-29 14:40:00|13060.6|13056.6|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|6528
1635518700000|2021-10-29 14:45:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13057.5|13053.5|4007
1635519000000|2021-10-29 14:50:00|13057.5|13053.5|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|4789
1635519300000|2021-10-29 14:55:00|13059|13055|13062.2|13058.2|13063.7|13059.7|13059|13055|3353
1635519600000|2021-10-29 15:00:00|13063.7|13059.7|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|5404
1635519900000|2021-10-29 15:05:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13046.5|13042.5|8128
1635520200000|2021-10-29 15:10:00|13052.8|13048.8|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|4738
1635520500000|2021-10-29 15:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|6763
1635520800000|2021-10-29 15:20:00|13054.3|13050.3|13059|13055|13059|13055|13052.8|13048.8|5263
1635521100000|2021-10-29 15:25:00|13057.5|13053.5|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|6502
1635521400000|2021-10-29 15:30:00|13059|13055|13059|13055|13059|13055|13055.9|13051.9|3582
1635521700000|2021-10-29 15:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3055
1635522000000|2021-10-29 15:40:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|3392
1635522300000|2021-10-29 15:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3476
1635522600000|2021-10-29 15:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|5659
1635522900000|2021-10-29 15:55:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2860
1635523200000|2021-10-29 16:00:00|13064.5|13060.5|13068.4|13064.4|13070|13066|13063.7|13059.7|7717
1635523500000|2021-10-29 16:05:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|5390
1635523800000|2021-10-29 16:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1887
1635524100000|2021-10-29 16:15:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|4374
1635524400000|2021-10-29 16:20:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|4588
1635524700000|2021-10-29 16:25:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2688
1635525000000|2021-10-29 16:30:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|3916
1635525300000|2021-10-29 16:35:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2717
1635525600000|2021-10-29 16:40:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|1995
1635525900000|2021-10-29 16:45:00|13068.4|13064.4|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|7374
1635526200000|2021-10-29 16:50:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|1765
1635526500000|2021-10-29 16:55:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|5094
1635526800000|2021-10-29 17:00:00|13070|13066|13066.8|13062.8|13070|13066|13066.8|13062.8|1443
1635527100000|2021-10-29 17:05:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|2682
1635527400000|2021-10-29 17:10:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2610
1635527700000|2021-10-29 17:15:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2085
1635528000000|2021-10-29 17:20:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|694
1635528300000|2021-10-29 17:25:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13070|13066|2105
1635528600000|2021-10-29 17:30:00|||||||||1685
1635528900000|2021-10-29 17:35:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|2317
1635529200000|2021-10-29 17:40:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3916
1635529500000|2021-10-29 17:45:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3626
1635529800000|2021-10-29 17:50:00|||||||||1869
1635530100000|2021-10-29 17:55:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|4135
1635530400000|2021-10-29 18:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1428
1635530700000|2021-10-29 18:05:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|873
1635531000000|2021-10-29 18:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|1574
1635531300000|2021-10-29 18:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|4466
1635531600000|2021-10-29 18:20:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|5398
1635531900000|2021-10-29 18:25:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|4756
1635532200000|2021-10-29 18:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|2055
1635532500000|2021-10-29 18:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2097
1635532800000|2021-10-29 18:40:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3742
1635533100000|2021-10-29 18:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2919
1635533400000|2021-10-29 18:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|4250
1635533700000|2021-10-29 18:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13070|13066|13081
1635534000000|2021-10-29 19:00:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|8323
1635534300000|2021-10-29 19:05:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13074.7|13070.7|12490
1635534600000|2021-10-29 19:10:00|13078.6|13074.6|13082.5|13078.5|13082.5|13078.5|13078.6|13074.6|2622
1635534900000|2021-10-29 19:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|8869
1635535200000|2021-10-29 19:20:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1898
1635535500000|2021-10-29 19:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|4171
1635535800000|2021-10-29 19:30:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|6202
1635536100000|2021-10-29 19:35:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|4056
1635536400000|2021-10-29 19:40:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|5167
1635536700000|2021-10-29 19:45:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13084|13080|8613
1635537000000|2021-10-29 19:50:00|13084|13080|13077.8|13073.8|13084|13080|13077.8|13073.8|6690
1635537300000|2021-10-29 19:55:00|13076.2|13072.2|13068.4|13064.4|13076.2|13072.2|13066.8|13062.8|26230
1635537600000|2021-10-29 20:00:00|13070|13066|13082.5|13078.5|13084|13080|13066.8|13062.8|34044
1635537900000|2021-10-29 20:05:00|13080.9|13076.9|13080.9|13076.9|13084|13080|13080.9|13076.9|9118
1635538200000|2021-10-29 20:10:00|13079.3|13075.3|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|3944
1635538500000|2021-10-29 20:15:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|6877
1635538800000|2021-10-29 20:20:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|8724
1635539100000|2021-10-29 20:25:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|6661
1635539400000|2021-10-29 20:30:00|13070.8|13066.8|13068.4|13064.4|13070.8|13066.8|13068.4|13064.4|4833
1635539700000|2021-10-29 20:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|6760
1635540000000|2021-10-29 20:40:00|13068.4|13064.4|13073.1|13069.1|13073.1|13069.1|13068.4|13064.4|3041
1635540300000|2021-10-29 20:45:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|5096
1635540600000|2021-10-29 20:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1930
1635540900000|2021-10-29 20:55:00|13073.1|13069.1|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|3789
1635717600000|2021-10-31 22:00:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13059|13055|2309
1635717900000|2021-10-31 22:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1476
1635718200000|2021-10-31 22:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|281
1635718500000|2021-10-31 22:15:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|956
1635718800000|2021-10-31 22:20:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1109
1635719100000|2021-10-31 22:25:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|841
1635719400000|2021-10-31 22:30:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|648
1635719700000|2021-10-31 22:35:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|787
1635720000000|2021-10-31 22:40:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|786
1635720300000|2021-10-31 22:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|858
1635720600000|2021-10-31 22:50:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|189
1635720900000|2021-10-31 22:55:00|||||||||138
1635721200000|2021-10-31 23:00:00|||||||||146
1635721500000|2021-10-31 23:05:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|874
1635721800000|2021-10-31 23:10:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|548
1635722100000|2021-10-31 23:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1053
1635722400000|2021-10-31 23:20:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|676
1635722700000|2021-10-31 23:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|367
1635723000000|2021-10-31 23:30:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1398
1635723300000|2021-10-31 23:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|471
1635723600000|2021-10-31 23:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1101
1635723900000|2021-10-31 23:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|527
1635724200000|2021-10-31 23:50:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|816
1635724500000|2021-10-31 23:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|763
1635724800000|2021-11-01 00:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|892
1635725100000|2021-11-01 00:05:00|13052.8|13048.8|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|1695
1635725400000|2021-11-01 00:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1129
1635725700000|2021-11-01 00:15:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|863
1635726000000|2021-11-01 00:20:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|1478
1635726300000|2021-11-01 00:25:00|13059|13055|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|681
1635726600000|2021-11-01 00:30:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|920
1635726900000|2021-11-01 00:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|264
1635727200000|2021-11-01 00:40:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|510
1635727500000|2021-11-01 00:45:00|||||||||439
1635727800000|2021-11-01 00:50:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|385
1635728100000|2021-11-01 00:55:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|161
1635728400000|2021-11-01 01:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|1424
1635728700000|2021-11-01 01:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|441
1635729000000|2021-11-01 01:10:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|348
1635729300000|2021-11-01 01:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|658
1635729600000|2021-11-01 01:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|403
1635729900000|2021-11-01 01:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1209
1635730200000|2021-11-01 01:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|691
1635730500000|2021-11-01 01:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|831
1635730800000|2021-11-01 01:40:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|133
1635731100000|2021-11-01 01:45:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|446
1635731400000|2021-11-01 01:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|992
1635731700000|2021-11-01 01:55:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|744
1635732000000|2021-11-01 02:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|564
1635732300000|2021-11-01 02:05:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|829
1635732600000|2021-11-01 02:10:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|589
1635732900000|2021-11-01 02:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|310
1635733200000|2021-11-01 02:20:00|||||||||293
1635733500000|2021-11-01 02:25:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|261
1635733800000|2021-11-01 02:30:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|474
1635734100000|2021-11-01 02:35:00|||||||||228
1635734400000|2021-11-01 02:40:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|207
1635734700000|2021-11-01 02:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|239
1635735000000|2021-11-01 02:50:00|||||||||638
1635735300000|2021-11-01 02:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|298
1635735600000|2021-11-01 03:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|166
1635735900000|2021-11-01 03:05:00|||||||||150
1635736200000|2021-11-01 03:10:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|178
1635736500000|2021-11-01 03:15:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|244
1635736800000|2021-11-01 03:20:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|276
1635737100000|2021-11-01 03:25:00|||||||||241
1635737400000|2021-11-01 03:30:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1357
1635737700000|2021-11-01 03:35:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|639
1635738000000|2021-11-01 03:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|813
1635738300000|2021-11-01 03:45:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|101
1635738600000|2021-11-01 03:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|421
1635738900000|2021-11-01 03:55:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|400
1635739200000|2021-11-01 04:00:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|232
1635739500000|2021-11-01 04:05:00|13051.2|13047.2|13057.5|13053.5|13057.5|13053.5|13051.2|13047.2|1075
1635739800000|2021-11-01 04:10:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|781
1635740100000|2021-11-01 04:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|138
1635740400000|2021-11-01 04:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|699
1635740700000|2021-11-01 04:25:00|||||||||316
1635741000000|2021-11-01 04:30:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|246
1635741300000|2021-11-01 04:35:00|||||||||176
1635741600000|2021-11-01 04:40:00|||||||||148
1635741900000|2021-11-01 04:45:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|182
1635742200000|2021-11-01 04:50:00|||||||||112
1635742500000|2021-11-01 04:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|244
1635742800000|2021-11-01 05:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2105
1635743100000|2021-11-01 05:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|670
1635743400000|2021-11-01 05:10:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|562
1635743700000|2021-11-01 05:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|469
1635744000000|2021-11-01 05:20:00|||||||||129
1635744300000|2021-11-01 05:25:00|13059|13055|13059|13055|13059|13055|13059|13055|904
1635744600000|2021-11-01 05:30:00|||||||||23
1635744900000|2021-11-01 05:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1169
1635745200000|2021-11-01 05:40:00|||||||||113
1635745500000|2021-11-01 05:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1746
1635745800000|2021-11-01 05:50:00|||||||||286
1635746100000|2021-11-01 05:55:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2931
1635746400000|2021-11-01 06:00:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1404
1635746700000|2021-11-01 06:05:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|756
1635747000000|2021-11-01 06:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|925
1635747300000|2021-11-01 06:15:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1356
1635747600000|2021-11-01 06:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|667
1635747900000|2021-11-01 06:25:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13057.5|13053.5|2635
1635748200000|2021-11-01 06:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|762
1635748500000|2021-11-01 06:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|442
1635748800000|2021-11-01 06:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|558
1635749100000|2021-11-01 06:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|162
1635749400000|2021-11-01 06:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1708
1635749700000|2021-11-01 06:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|403
1635750000000|2021-11-01 07:00:00|13062.2|13058.2|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|2923
1635750300000|2021-11-01 07:05:00|13068.4|13064.4|13070|13066|13070|13066|13063.7|13059.7|3825
1635750600000|2021-11-01 07:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|3945
1635750900000|2021-11-01 07:15:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|2334
1635751200000|2021-11-01 07:20:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1310
1635751500000|2021-11-01 07:25:00|13071.5|13067.5|13066.8|13062.8|13071.5|13067.5|13066.8|13062.8|1675
1635751800000|2021-11-01 07:30:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|757
1635752100000|2021-11-01 07:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1544
1635752400000|2021-11-01 07:40:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1115
1635752700000|2021-11-01 07:45:00|13066.8|13062.8|13066.8|13062.8|13070|13066|13065.3|13061.3|949
1635753000000|2021-11-01 07:50:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2520
1635753300000|2021-11-01 07:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|4174
1635753600000|2021-11-01 08:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2597
1635753900000|2021-11-01 08:05:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1325
1635754200000|2021-11-01 08:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1751
1635754500000|2021-11-01 08:15:00|13059|13055|13059|13055|13059|13055|13059|13055|883
1635754800000|2021-11-01 08:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|2139
1635755100000|2021-11-01 08:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|843
1635755400000|2021-11-01 08:30:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|4711
1635755700000|2021-11-01 08:35:00|13059|13055|13055.9|13051.9|13059|13055|13052.8|13048.8|2775
1635756000000|2021-11-01 08:40:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2904
1635756300000|2021-11-01 08:45:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|3326
1635756600000|2021-11-01 08:50:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|999
1635756900000|2021-11-01 08:55:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1762
1635757200000|2021-11-01 09:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1723
1635757500000|2021-11-01 09:05:00|13051.2|13047.2|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|3378
1635757800000|2021-11-01 09:10:00|13050.4|13046.4|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|3073
1635758100000|2021-11-01 09:15:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1367
1635758400000|2021-11-01 09:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1451
1635758700000|2021-11-01 09:25:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|600
1635759000000|2021-11-01 09:30:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1037
1635759300000|2021-11-01 09:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1810
1635759600000|2021-11-01 09:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2224
1635759900000|2021-11-01 09:45:00|||||||||493
1635760200000|2021-11-01 09:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|750
1635760500000|2021-11-01 09:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|569
1635760800000|2021-11-01 10:00:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|4233
1635761100000|2021-11-01 10:05:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|3227
1635761400000|2021-11-01 10:10:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|1769
1635761700000|2021-11-01 10:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|545
1635762000000|2021-11-01 10:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|697
1635762300000|2021-11-01 10:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3009
1635762600000|2021-11-01 10:30:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1012
1635762900000|2021-11-01 10:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|999
1635763200000|2021-11-01 10:40:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|2069
1635763500000|2021-11-01 10:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1586
1635763800000|2021-11-01 10:50:00|||||||||341
1635764100000|2021-11-01 10:55:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1345
1635764400000|2021-11-01 11:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|986
1635764700000|2021-11-01 11:05:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1765
1635765000000|2021-11-01 11:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1042
1635765300000|2021-11-01 11:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2733
1635765600000|2021-11-01 11:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2670
1635765900000|2021-11-01 11:25:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1278
1635766200000|2021-11-01 11:30:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1232
1635766500000|2021-11-01 11:35:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1526
1635766800000|2021-11-01 11:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|3281
1635767100000|2021-11-01 11:45:00|13048.9|13044.9|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|3370
1635767400000|2021-11-01 11:50:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|3143
1635767700000|2021-11-01 11:55:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2803
1635768000000|2021-11-01 12:00:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|2225
1635768300000|2021-11-01 12:05:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13048.1|13044.1|4129
1635768600000|2021-11-01 12:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1738
1635768900000|2021-11-01 12:15:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|5306
1635769200000|2021-11-01 12:20:00|13048.1|13044.1|13055.9|13051.9|13057.5|13053.5|13046.5|13042.5|5010
1635769500000|2021-11-01 12:25:00|13054.3|13050.3|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1621
1635769800000|2021-11-01 12:30:00|13052.8|13048.8|13049.7|13045.7|13054.3|13050.3|13048.1|13044.1|4190
1635770100000|2021-11-01 12:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1876
1635770400000|2021-11-01 12:40:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13045|13041|4956
1635770700000|2021-11-01 12:45:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|3782
1635771000000|2021-11-01 12:50:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|4677
1635771300000|2021-11-01 12:55:00|13047.3|13043.3|13051.2|13047.2|13051.2|13047.2|13046.5|13042.5|7648
1635771600000|2021-11-01 13:00:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13046.5|13042.5|5519
1635771900000|2021-11-01 13:05:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|5618
1635772200000|2021-11-01 13:10:00|13045|13041|13048.1|13044.1|13049.7|13045.7|13045|13041|3283
1635772500000|2021-11-01 13:15:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|2101
1635772800000|2021-11-01 13:20:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13041.8|13037.8|3316
1635773100000|2021-11-01 13:25:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|2470
1635773400000|2021-11-01 13:30:00|13045|13041|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|5754
1635773700000|2021-11-01 13:35:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|3259
1635774000000|2021-11-01 13:40:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|3859
1635774300000|2021-11-01 13:45:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|3844
1635774600000|2021-11-01 13:50:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|7850
1635774900000|2021-11-01 13:55:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2236
1635775200000|2021-11-01 14:00:00|13043.4|13039.4|13048.1|13044.1|13049.7|13045.7|13041.8|13037.8|7949
1635775500000|2021-11-01 14:05:00|13046.5|13042.5|13051.2|13047.2|13051.2|13047.2|13046.5|13042.5|5408
1635775800000|2021-11-01 14:10:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|5568
1635776100000|2021-11-01 14:15:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|5018
1635776400000|2021-11-01 14:20:00|13054.3|13050.3|13055.9|13051.9|13059|13055|13054.3|13050.3|6927
1635776700000|2021-11-01 14:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|6261
1635777000000|2021-11-01 14:30:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3824
1635777300000|2021-11-01 14:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|5375
1635777600000|2021-11-01 14:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|5632
1635777900000|2021-11-01 14:45:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|3159
1635778200000|2021-11-01 14:50:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|5002
1635778500000|2021-11-01 14:55:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|5050
1635778800000|2021-11-01 15:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|3151
1635779100000|2021-11-01 15:05:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|2680
1635779400000|2021-11-01 15:10:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|3036
1635779700000|2021-11-01 15:15:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|3000
1635780000000|2021-11-01 15:20:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13049.7|13045.7|4430
1635780300000|2021-11-01 15:25:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2950
1635780600000|2021-11-01 15:30:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2287
1635780900000|2021-11-01 15:35:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|6771
1635781200000|2021-11-01 15:40:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|4428
1635781500000|2021-11-01 15:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|2624
1635781800000|2021-11-01 15:50:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|3683
1635782100000|2021-11-01 15:55:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4559
1635782400000|2021-11-01 16:00:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|3810
1635782700000|2021-11-01 16:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3154
1635783000000|2021-11-01 16:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1708
1635783300000|2021-11-01 16:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3479
1635783600000|2021-11-01 16:20:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1423
1635783900000|2021-11-01 16:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|956
1635784200000|2021-11-01 16:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1944
1635784500000|2021-11-01 16:35:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1813
1635784800000|2021-11-01 16:40:00|||||||||283
1635785100000|2021-11-01 16:45:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1000
1635785400000|2021-11-01 16:50:00|||||||||648
1635785700000|2021-11-01 16:55:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|865
1635786000000|2021-11-01 17:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1528
1635786300000|2021-11-01 17:05:00|||||||||1157
1635786600000|2021-11-01 17:10:00|||||||||734
1635786900000|2021-11-01 17:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1591
1635787200000|2021-11-01 17:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1239
1635787500000|2021-11-01 17:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|686
1635787800000|2021-11-01 17:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|1275
1635788100000|2021-11-01 17:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1890
1635788400000|2021-11-01 17:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|285
1635788700000|2021-11-01 17:45:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3232
1635789000000|2021-11-01 17:50:00|||||||||186
1635789300000|2021-11-01 17:55:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|2649
1635789600000|2021-11-01 18:00:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|4085
1635789900000|2021-11-01 18:05:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|5170
1635790200000|2021-11-01 18:10:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2501
1635790500000|2021-11-01 18:15:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|4433
1635790800000|2021-11-01 18:20:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|2819
1635791100000|2021-11-01 18:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|2659
1635791400000|2021-11-01 18:30:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|3043
1635791700000|2021-11-01 18:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1547
1635792000000|2021-11-01 18:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1617
1635792300000|2021-11-01 18:45:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|4526
1635792600000|2021-11-01 18:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13070|13066|4287
1635792900000|2021-11-01 18:55:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|4434
1635793200000|2021-11-01 19:00:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|6002
1635793500000|2021-11-01 19:05:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|3081
1635793800000|2021-11-01 19:10:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2565
1635794100000|2021-11-01 19:15:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1023
1635794400000|2021-11-01 19:20:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|2537
1635794700000|2021-11-01 19:25:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|844
1635795000000|2021-11-01 19:30:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3129
1635795300000|2021-11-01 19:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|4607
1635795600000|2021-11-01 19:40:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13068.4|13064.4|2776
1635795900000|2021-11-01 19:45:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|3423
1635796200000|2021-11-01 19:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3019
1635796500000|2021-11-01 19:55:00|13073.1|13069.1|13071.5|13067.5|13077.8|13073.8|13071.5|13067.5|6902
1635796800000|2021-11-01 20:00:00|13073.1|13069.1|13079.3|13075.3|13079.3|13075.3|13073.1|13069.1|7190
1635797100000|2021-11-01 20:05:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1647
1635797400000|2021-11-01 20:10:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|2434
1635797700000|2021-11-01 20:15:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1438
1635798000000|2021-11-01 20:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2036
1635798300000|2021-11-01 20:25:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1149
1635798600000|2021-11-01 20:30:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|2460
1635798900000|2021-11-01 20:35:00|||||||||856
1635799200000|2021-11-01 20:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|951
1635799500000|2021-11-01 20:45:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2531
1635799800000|2021-11-01 20:50:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2566
1635800100000|2021-11-01 20:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1618
1635804000000|2021-11-01 22:00:00|13076.2|13072.2|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|1028
1635804300000|2021-11-01 22:05:00|||||||||153
1635804600000|2021-11-01 22:10:00|||||||||62
1635804900000|2021-11-01 22:15:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|167
1635805200000|2021-11-01 22:20:00|||||||||16
1635805500000|2021-11-01 22:25:00|||||||||130
1635805800000|2021-11-01 22:30:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|483
1635806100000|2021-11-01 22:35:00|||||||||102
1635806400000|2021-11-01 22:40:00|||||||||69
1635806700000|2021-11-01 22:45:00|||||||||174
1635807000000|2021-11-01 22:50:00|||||||||24
1635807300000|2021-11-01 22:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|580
1635807600000|2021-11-01 23:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1312
1635807900000|2021-11-01 23:05:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|553
1635808200000|2021-11-01 23:10:00|||||||||2
1635808500000|2021-11-01 23:15:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|300
1635808800000|2021-11-01 23:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|242
1635809100000|2021-11-01 23:25:00|13070|13066|13070|13066|13070|13066|13070|13066|31
1635809400000|2021-11-01 23:30:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|101
1635809700000|2021-11-01 23:35:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|212
1635810000000|2021-11-01 23:40:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070|13066|312
1635810300000|2021-11-01 23:45:00|||||||||10
1635810600000|2021-11-01 23:50:00|||||||||12
1635810900000|2021-11-01 23:55:00|||||||||118
1635811200000|2021-11-02 00:00:00|||||||||183
1635811500000|2021-11-02 00:05:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|424
1635811800000|2021-11-02 00:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|639
1635812100000|2021-11-02 00:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|229
1635812400000|2021-11-02 00:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|45
1635812700000|2021-11-02 00:25:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|849
1635813000000|2021-11-02 00:30:00|13070|13066|13070|13066|13070|13066|13070|13066|709
1635813300000|2021-11-02 00:35:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|584
1635813600000|2021-11-02 00:40:00|||||||||73
1635813900000|2021-11-02 00:45:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|260
1635814200000|2021-11-02 00:50:00|13070|13066|13070|13066|13070|13066|13070|13066|280
1635814500000|2021-11-02 00:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|468
1635814800000|2021-11-02 01:00:00|13070|13066|13070|13066|13070|13066|13070|13066|687
1635815100000|2021-11-02 01:05:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|155
1635815400000|2021-11-02 01:10:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|675
1635815700000|2021-11-02 01:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|598
1635816000000|2021-11-02 01:20:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|630
1635816300000|2021-11-02 01:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|209
1635816600000|2021-11-02 01:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|84
1635816900000|2021-11-02 01:35:00|||||||||117
1635817200000|2021-11-02 01:40:00|13070|13066|13070|13066|13070|13066|13070|13066|121
1635817500000|2021-11-02 01:45:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|236
1635817800000|2021-11-02 01:50:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|427
1635818100000|2021-11-02 01:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|450
1635818400000|2021-11-02 02:00:00|||||||||608
1635818700000|2021-11-02 02:05:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|715
1635819000000|2021-11-02 02:10:00|||||||||81
1635819300000|2021-11-02 02:15:00|||||||||4
1635819600000|2021-11-02 02:20:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1206
1635819900000|2021-11-02 02:25:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|240
1635820200000|2021-11-02 02:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1263
1635820500000|2021-11-02 02:35:00|||||||||116
1635820800000|2021-11-02 02:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|726
1635821100000|2021-11-02 02:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|863
1635821400000|2021-11-02 02:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|745
1635821700000|2021-11-02 02:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1072
1635822000000|2021-11-02 03:00:00|||||||||194
1635822300000|2021-11-02 03:05:00|||||||||585
1635822600000|2021-11-02 03:10:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|557
1635822900000|2021-11-02 03:15:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2275
1635823200000|2021-11-02 03:20:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|748
1635823500000|2021-11-02 03:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|800
1635823800000|2021-11-02 03:30:00|13080.9|13076.9|13085.6|13081.6|13087.2|13083.2|13079.3|13075.3|3026
1635824100000|2021-11-02 03:35:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1507
1635824400000|2021-11-02 03:40:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1439
1635824700000|2021-11-02 03:45:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|474
1635825000000|2021-11-02 03:50:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1069
1635825300000|2021-11-02 03:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1998
1635825600000|2021-11-02 04:00:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|822
1635825900000|2021-11-02 04:05:00|||||||||278
1635826200000|2021-11-02 04:10:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|391
1635826500000|2021-11-02 04:15:00|||||||||27
1635826800000|2021-11-02 04:20:00|||||||||180
1635827100000|2021-11-02 04:25:00|||||||||48
1635827400000|2021-11-02 04:30:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|748
1635827700000|2021-11-02 04:35:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|629
1635828000000|2021-11-02 04:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|259
1635828300000|2021-11-02 04:45:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|575
1635828600000|2021-11-02 04:50:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|860
1635828900000|2021-11-02 04:55:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|464
1635829200000|2021-11-02 05:00:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|3770
1635829500000|2021-11-02 05:05:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1657
1635829800000|2021-11-02 05:10:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|287
1635830100000|2021-11-02 05:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1648
1635830400000|2021-11-02 05:20:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1042
1635830700000|2021-11-02 05:25:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2212
1635831000000|2021-11-02 05:30:00|||||||||283
1635831300000|2021-11-02 05:35:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2053
1635831600000|2021-11-02 05:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|20
1635831900000|2021-11-02 05:45:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|431
1635832200000|2021-11-02 05:50:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|564
1635832500000|2021-11-02 05:55:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|729
1635832800000|2021-11-02 06:00:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1586
1635833100000|2021-11-02 06:05:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|264
1635833400000|2021-11-02 06:10:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|856
1635833700000|2021-11-02 06:15:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|1798
1635834000000|2021-11-02 06:20:00|13084|13080|13084|13080|13084|13080|13084|13080|275
1635834300000|2021-11-02 06:25:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1118
1635834600000|2021-11-02 06:30:00|13087.2|13083.2|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|1541
1635834900000|2021-11-02 06:35:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|729
1635835200000|2021-11-02 06:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2011
1635835500000|2021-11-02 06:45:00|13087.2|13083.2|13085.6|13081.6|13088.7|13084.7|13084|13080|3117
1635835800000|2021-11-02 06:50:00|||||||||722
1635836100000|2021-11-02 06:55:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|295
1635836400000|2021-11-02 07:00:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|2272
1635836700000|2021-11-02 07:05:00|13087.2|13083.2|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|4023
1635837000000|2021-11-02 07:10:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1841
1635837300000|2021-11-02 07:15:00|13091.8|13087.8|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|3187
1635837600000|2021-11-02 07:20:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|3988
1635837900000|2021-11-02 07:25:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|998
1635838200000|2021-11-02 07:30:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|2090
1635838500000|2021-11-02 07:35:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|2407
1635838800000|2021-11-02 07:40:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|2479
1635839100000|2021-11-02 07:45:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|879
1635839400000|2021-11-02 07:50:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|1375
1635839700000|2021-11-02 07:55:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|740
1635840000000|2021-11-02 08:00:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|3731
1635840300000|2021-11-02 08:05:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|4854
1635840600000|2021-11-02 08:10:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|1861
1635840900000|2021-11-02 08:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2602
1635841200000|2021-11-02 08:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1185
1635841500000|2021-11-02 08:25:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|727
1635841800000|2021-11-02 08:30:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|1697
1635842100000|2021-11-02 08:35:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13084|13080|1127
1635842400000|2021-11-02 08:40:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|2045
1635842700000|2021-11-02 08:45:00|13093.4|13089.4|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|2016
1635843000000|2021-11-02 08:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|1564
1635843300000|2021-11-02 08:55:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|2864
1635843600000|2021-11-02 09:00:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1094
1635843900000|2021-11-02 09:05:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|1390
1635844200000|2021-11-02 09:10:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|582
1635844500000|2021-11-02 09:15:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|678
1635844800000|2021-11-02 09:20:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2634
1635845100000|2021-11-02 09:25:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|1772
1635845400000|2021-11-02 09:30:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|516
1635845700000|2021-11-02 09:35:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1051
1635846000000|2021-11-02 09:40:00|||||||||987
1635846300000|2021-11-02 09:45:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|1663
1635846600000|2021-11-02 09:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|465
1635846900000|2021-11-02 09:55:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|2436
1635847200000|2021-11-02 10:00:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|1105
1635847500000|2021-11-02 10:05:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2099
1635847800000|2021-11-02 10:10:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|642
1635848100000|2021-11-02 10:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|322
1635848400000|2021-11-02 10:20:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2018
1635848700000|2021-11-02 10:25:00|13093.4|13089.4|13091.8|13087.8|13095|13091|13091.8|13087.8|974
1635849000000|2021-11-02 10:30:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1447
1635849300000|2021-11-02 10:35:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|708
1635849600000|2021-11-02 10:40:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|814
1635849900000|2021-11-02 10:45:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13090.3|13086.3|403
1635850200000|2021-11-02 10:50:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13091.1|13087.1|1004
1635850500000|2021-11-02 10:55:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|1362
1635850800000|2021-11-02 11:00:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|948
1635851100000|2021-11-02 11:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|1356
1635851400000|2021-11-02 11:10:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|3189
1635851700000|2021-11-02 11:15:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2841
1635852000000|2021-11-02 11:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|1466
1635852300000|2021-11-02 11:25:00|13084|13080|13088.7|13084.7|13088.7|13084.7|13084|13080|2966
1635852600000|2021-11-02 11:30:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1355
1635852900000|2021-11-02 11:35:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|4837
1635853200000|2021-11-02 11:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1547
1635853500000|2021-11-02 11:45:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|738
1635853800000|2021-11-02 11:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|3062
1635854100000|2021-11-02 11:55:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1876
1635854400000|2021-11-02 12:00:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2251
1635854700000|2021-11-02 12:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|876
1635855000000|2021-11-02 12:10:00|13090.3|13086.3|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|3343
1635855300000|2021-11-02 12:15:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13087.2|13083.2|6078
1635855600000|2021-11-02 12:20:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13084|13080|3132
1635855900000|2021-11-02 12:25:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2619
1635856200000|2021-11-02 12:30:00|13090.3|13086.3|13082.5|13078.5|13091.8|13087.8|13080.9|13076.9|7925
1635856500000|2021-11-02 12:35:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|2841
1635856800000|2021-11-02 12:40:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|2268
1635857100000|2021-11-02 12:45:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|4035
1635857400000|2021-11-02 12:50:00|13085.6|13081.6|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|4735
1635857700000|2021-11-02 12:55:00|13084|13080|13084|13080|13084|13080|13084|13080|1304
1635858000000|2021-11-02 13:00:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|3042
1635858300000|2021-11-02 13:05:00|13083.3|13079.3|13085.6|13081.6|13087.2|13083.2|13083.3|13079.3|4839
1635858600000|2021-11-02 13:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13084|13080|3293
1635858900000|2021-11-02 13:15:00|13087.2|13083.2|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|3646
1635859200000|2021-11-02 13:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1445
1635859500000|2021-11-02 13:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3249
1635859800000|2021-11-02 13:30:00|13090.3|13086.3|13091.8|13087.8|13095|13091|13090.3|13086.3|5816
1635860100000|2021-11-02 13:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|7971
1635860400000|2021-11-02 13:40:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|2603
1635860700000|2021-11-02 13:45:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|3178
1635861000000|2021-11-02 13:50:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|5355
1635861300000|2021-11-02 13:55:00|13090.3|13086.3|13093.4|13089.4|13095|13091|13090.3|13086.3|3256
1635861600000|2021-11-02 14:00:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|3385
1635861900000|2021-11-02 14:05:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13088.7|13084.7|3007
1635862200000|2021-11-02 14:10:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|3065
1635862500000|2021-11-02 14:15:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|6336
1635862800000|2021-11-02 14:20:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|5212
1635863100000|2021-11-02 14:25:00|13091.8|13087.8|13095|13091|13096.5|13092.5|13091.8|13087.8|3583
1635863400000|2021-11-02 14:30:00|13096.5|13092.5|13101.2|13097.2|13101.2|13097.2|13095|13091|2334
1635863700000|2021-11-02 14:35:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|8555
1635864000000|2021-11-02 14:40:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|5065
1635864300000|2021-11-02 14:45:00|13098.1|13094.1|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|3074
1635864600000|2021-11-02 14:50:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|5510
1635864900000|2021-11-02 14:55:00|13102.8|13098.8|13098.1|13094.1|13102.8|13098.8|13096.5|13092.5|5048
1635865200000|2021-11-02 15:00:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|4976
1635865500000|2021-11-02 15:05:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|3180
1635865800000|2021-11-02 15:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|6634
1635866100000|2021-11-02 15:15:00|13102.8|13098.8|13110.6|13106.6|13112.2|13108.2|13102.8|13098.8|8500
1635866400000|2021-11-02 15:20:00|13112.2|13108.2|13110.6|13106.6|13115.3|13111.3|13109|13105|10463
1635866700000|2021-11-02 15:25:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|4253
1635867000000|2021-11-02 15:30:00|13110.6|13106.6|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|6393
1635867300000|2021-11-02 15:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|6031
1635867600000|2021-11-02 15:40:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|3634
1635867900000|2021-11-02 15:45:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|8926
1635868200000|2021-11-02 15:50:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|1837
1635868500000|2021-11-02 15:55:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2640
1635868800000|2021-11-02 16:00:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|2925
1635869100000|2021-11-02 16:05:00|13105.9|13101.9|13101.2|13097.2|13105.9|13101.9|13099.7|13095.7|5426
1635869400000|2021-11-02 16:10:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|4429
1635869700000|2021-11-02 16:15:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|6126
1635870000000|2021-11-02 16:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|5042
1635870300000|2021-11-02 16:25:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|3973
1635870600000|2021-11-02 16:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|5607
1635870900000|2021-11-02 16:35:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13095|13091|2159
1635871200000|2021-11-02 16:40:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|2956
1635871500000|2021-11-02 16:45:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2284
1635871800000|2021-11-02 16:50:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13095|13091|2456
1635872100000|2021-11-02 16:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|3179
1635872400000|2021-11-02 17:00:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1092
1635872700000|2021-11-02 17:05:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|2452
1635873000000|2021-11-02 17:10:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1879
1635873300000|2021-11-02 17:15:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|4660
1635873600000|2021-11-02 17:20:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1479
1635873900000|2021-11-02 17:25:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|3584
1635874200000|2021-11-02 17:30:00|13099.7|13095.7|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|3310
1635874500000|2021-11-02 17:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|2918
1635874800000|2021-11-02 17:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1444
1635875100000|2021-11-02 17:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|635
1635875400000|2021-11-02 17:50:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1211
1635875700000|2021-11-02 17:55:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|1223
1635876000000|2021-11-02 18:00:00|||||||||1729
1635876300000|2021-11-02 18:05:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|210
1635876600000|2021-11-02 18:10:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1344
1635876900000|2021-11-02 18:15:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|648
1635877200000|2021-11-02 18:20:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|3246
1635877500000|2021-11-02 18:25:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|2330
1635877800000|2021-11-02 18:30:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|1669
1635878100000|2021-11-02 18:35:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|2560
1635878400000|2021-11-02 18:40:00|||||||||1211
1635878700000|2021-11-02 18:45:00|||||||||1118
1635879000000|2021-11-02 18:50:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3089
1635879300000|2021-11-02 18:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|8039
1635879600000|2021-11-02 19:00:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1250
1635879900000|2021-11-02 19:05:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2384
1635880200000|2021-11-02 19:10:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3271
1635880500000|2021-11-02 19:15:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|736
1635880800000|2021-11-02 19:20:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1424
1635881100000|2021-11-02 19:25:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|702
1635881400000|2021-11-02 19:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|2916
1635881700000|2021-11-02 19:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1645
1635882000000|2021-11-02 19:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|537
1635882300000|2021-11-02 19:45:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3012
1635882600000|2021-11-02 19:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1378
1635882900000|2021-11-02 19:55:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|9401
1635883200000|2021-11-02 20:00:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|6130
1635883500000|2021-11-02 20:05:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|1546
1635883800000|2021-11-02 20:10:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|3730
1635884100000|2021-11-02 20:15:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|796
1635884400000|2021-11-02 20:20:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|4263
1635884700000|2021-11-02 20:25:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|3065
1635885000000|2021-11-02 20:30:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|432
1635885300000|2021-11-02 20:35:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|990
1635885600000|2021-11-02 20:40:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|2958
1635885900000|2021-11-02 20:45:00|||||||||354
1635886200000|2021-11-02 20:50:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|4350
1635886500000|2021-11-02 20:55:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|2206
1635890400000|2021-11-02 22:00:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|2213
1635890700000|2021-11-02 22:05:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|525
1635891000000|2021-11-02 22:10:00|||||||||12
1635891300000|2021-11-02 22:15:00|||||||||328
1635891600000|2021-11-02 22:20:00|||||||||100
1635891900000|2021-11-02 22:25:00|||||||||4
1635892200000|2021-11-02 22:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|120
1635892500000|2021-11-02 22:35:00|||||||||121
1635892800000|2021-11-02 22:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|102
1635893100000|2021-11-02 22:45:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13091.1|13087.1|293
1635893400000|2021-11-02 22:50:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|224
1635893700000|2021-11-02 22:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|59
1635894000000|2021-11-02 23:00:00|||||||||66
1635894300000|2021-11-02 23:05:00|13095|13091|13095|13091|13095|13091|13095|13091|334
1635894600000|2021-11-02 23:10:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|136
1635894900000|2021-11-02 23:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|197
1635895200000|2021-11-02 23:20:00|||||||||111
1635895500000|2021-11-02 23:25:00|||||||||39
1635895800000|2021-11-02 23:30:00|||||||||24
1635896100000|2021-11-02 23:35:00|||||||||80
1635896400000|2021-11-02 23:40:00|13095|13091|13095|13091|13095|13091|13095|13091|96
1635896700000|2021-11-02 23:45:00|||||||||6
1635897000000|2021-11-02 23:50:00|||||||||111
1635897300000|2021-11-02 23:55:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|838
1635897600000|2021-11-03 00:00:00|13095|13091|13095|13091|13095|13091|13095|13091|654
1635897900000|2021-11-03 00:05:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|416
1635898200000|2021-11-03 00:10:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|237
1635898500000|2021-11-03 00:15:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|314
1635898800000|2021-11-03 00:20:00|||||||||110
1635899100000|2021-11-03 00:25:00|||||||||408
1635899400000|2021-11-03 00:30:00|||||||||72
1635899700000|2021-11-03 00:35:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|262
1635900000000|2021-11-03 00:40:00|||||||||31
1635900300000|2021-11-03 00:45:00|||||||||44
1635900600000|2021-11-03 00:50:00|||||||||270
1635900900000|2021-11-03 00:55:00|||||||||13
1635901200000|2021-11-03 01:00:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|614
1635901500000|2021-11-03 01:05:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|742
1635901800000|2021-11-03 01:10:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|299
1635902100000|2021-11-03 01:15:00|||||||||10
1635902400000|2021-11-03 01:20:00|||||||||15
1635902700000|2021-11-03 01:25:00|||||||||250
1635903000000|2021-11-03 01:30:00|||||||||74
1635903300000|2021-11-03 01:35:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|43
1635903600000|2021-11-03 01:40:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|424
1635903900000|2021-11-03 01:45:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|392
1635904200000|2021-11-03 01:50:00|||||||||39
1635904500000|2021-11-03 01:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|181
1635904800000|2021-11-03 02:00:00|||||||||25
1635905100000|2021-11-03 02:05:00|||||||||240
1635905400000|2021-11-03 02:10:00|||||||||10
1635905700000|2021-11-03 02:15:00|||||||||47
1635906000000|2021-11-03 02:20:00|||||||||6
1635906300000|2021-11-03 02:25:00|||||||||3
1635906600000|2021-11-03 02:30:00|||||||||18
1635906900000|2021-11-03 02:35:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|605
1635907200000|2021-11-03 02:40:00|||||||||31
1635907500000|2021-11-03 02:45:00|||||||||79
1635907800000|2021-11-03 02:50:00|||||||||16
1635908100000|2021-11-03 02:55:00|||||||||9
1635908400000|2021-11-03 03:00:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|58
1635908700000|2021-11-03 03:05:00|||||||||1
1635909000000|2021-11-03 03:10:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1482
1635909300000|2021-11-03 03:15:00|||||||||179
1635909600000|2021-11-03 03:20:00|||||||||20
1635909900000|2021-11-03 03:25:00|||||||||79
1635910200000|2021-11-03 03:30:00|||||||||56
1635910500000|2021-11-03 03:35:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|525
1635910800000|2021-11-03 03:40:00|||||||||26
1635911100000|2021-11-03 03:45:00|||||||||51
1635911400000|2021-11-03 03:50:00|||||||||226
1635911700000|2021-11-03 03:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|524
1635912000000|2021-11-03 04:00:00|||||||||117
1635912300000|2021-11-03 04:05:00|||||||||4
1635912600000|2021-11-03 04:10:00|||||||||4
1635912900000|2021-11-03 04:15:00|||||||||13
1635913200000|2021-11-03 04:20:00|||||||||305
1635913500000|2021-11-03 04:25:00|||||||||84
1635913800000|2021-11-03 04:30:00|||||||||85
1635914100000|2021-11-03 04:35:00|||||||||18
1635914400000|2021-11-03 04:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|262
1635914700000|2021-11-03 04:45:00|||||||||29
1635915000000|2021-11-03 04:50:00|||||||||19
1635915300000|2021-11-03 04:55:00|||||||||94
1635915600000|2021-11-03 05:00:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|375
1635915900000|2021-11-03 05:05:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|370
1635916200000|2021-11-03 05:10:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|89
1635916500000|2021-11-03 05:15:00|||||||||121
1635916800000|2021-11-03 05:20:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|431
1635917100000|2021-11-03 05:25:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|2013
1635917400000|2021-11-03 05:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1410
1635917700000|2021-11-03 05:35:00|||||||||40
1635918000000|2021-11-03 05:40:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|88
1635918300000|2021-11-03 05:45:00|||||||||36
1635918600000|2021-11-03 05:50:00|||||||||63
1635918900000|2021-11-03 05:55:00|||||||||54
1635919200000|2021-11-03 06:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1294
1635919500000|2021-11-03 06:05:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|520
1635919800000|2021-11-03 06:10:00|||||||||120
1635920100000|2021-11-03 06:15:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|58
1635920400000|2021-11-03 06:20:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|699
1635920700000|2021-11-03 06:25:00|||||||||9
1635921000000|2021-11-03 06:30:00|||||||||18
1635921300000|2021-11-03 06:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|920
1635921600000|2021-11-03 06:40:00|||||||||148
1635921900000|2021-11-03 06:45:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|516
1635922200000|2021-11-03 06:50:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|119
1635922500000|2021-11-03 06:55:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|129
1635922800000|2021-11-03 07:00:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1049
1635923100000|2021-11-03 07:05:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1103
1635923400000|2021-11-03 07:10:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|601
1635923700000|2021-11-03 07:15:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|1668
1635924000000|2021-11-03 07:20:00|||||||||723
1635924300000|2021-11-03 07:25:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|291
1635924600000|2021-11-03 07:30:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2796
1635924900000|2021-11-03 07:35:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|991
1635925200000|2021-11-03 07:40:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|314
1635925500000|2021-11-03 07:45:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|917
1635925800000|2021-11-03 07:50:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|561
1635926100000|2021-11-03 07:55:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|1288
1635926400000|2021-11-03 08:00:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13104.3|13100.3|3296
1635926700000|2021-11-03 08:05:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|1117
1635927000000|2021-11-03 08:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2551
1635927300000|2021-11-03 08:15:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2121
1635927600000|2021-11-03 08:20:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|2207
1635927900000|2021-11-03 08:25:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2566
1635928200000|2021-11-03 08:30:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2306
1635928500000|2021-11-03 08:35:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1392
1635928800000|2021-11-03 08:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1613
1635929100000|2021-11-03 08:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1278
1635929400000|2021-11-03 08:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2634
1635929700000|2021-11-03 08:55:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13113.7|13109.7|1692
1635930000000|2021-11-03 09:00:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|921
1635930300000|2021-11-03 09:05:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|770
1635930600000|2021-11-03 09:10:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1011
1635930900000|2021-11-03 09:15:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1932
1635931200000|2021-11-03 09:20:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|612
1635931500000|2021-11-03 09:25:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1103
1635931800000|2021-11-03 09:30:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1135
1635932100000|2021-11-03 09:35:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1669
1635932400000|2021-11-03 09:40:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3041
1635932700000|2021-11-03 09:45:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1760
1635933000000|2021-11-03 09:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|856
1635933300000|2021-11-03 09:55:00|||||||||401
1635933600000|2021-11-03 10:00:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2839
1635933900000|2021-11-03 10:05:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|2049
1635934200000|2021-11-03 10:10:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1150
1635934500000|2021-11-03 10:15:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2292
1635934800000|2021-11-03 10:20:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|2508
1635935100000|2021-11-03 10:25:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|754
1635935400000|2021-11-03 10:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1557
1635935700000|2021-11-03 10:35:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2072
1635936000000|2021-11-03 10:40:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|825
1635936300000|2021-11-03 10:45:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1663
1635936600000|2021-11-03 10:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|955
1635936900000|2021-11-03 10:55:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3475
1635937200000|2021-11-03 11:00:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1730
1635937500000|2021-11-03 11:05:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|2123
1635937800000|2021-11-03 11:10:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|1555
1635938100000|2021-11-03 11:15:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|2062
1635938400000|2021-11-03 11:20:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1499
1635938700000|2021-11-03 11:25:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|592
1635939000000|2021-11-03 11:30:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|929
1635939300000|2021-11-03 11:35:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|679
1635939600000|2021-11-03 11:40:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1654
1635939900000|2021-11-03 11:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|2765
1635940200000|2021-11-03 11:50:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2081
1635940500000|2021-11-03 11:55:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|1746
1635940800000|2021-11-03 12:00:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|5834
1635941100000|2021-11-03 12:05:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|1302
1635941400000|2021-11-03 12:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|3968
1635941700000|2021-11-03 12:15:00|13110.6|13106.6|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|8011
1635942000000|2021-11-03 12:20:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13107.5|13103.5|8426
1635942300000|2021-11-03 12:25:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13105.9|13101.9|7725
1635942600000|2021-11-03 12:30:00|13109|13105|13102.8|13098.8|13113.7|13109.7|13101.2|13097.2|7560
1635942900000|2021-11-03 12:35:00|13101.2|13097.2|13105.9|13101.9|13105.9|13101.9|13099.7|13095.7|6053
1635943200000|2021-11-03 12:40:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|5715
1635943500000|2021-11-03 12:45:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3258
1635943800000|2021-11-03 12:50:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2977
1635944100000|2021-11-03 12:55:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|3652
1635944400000|2021-11-03 13:00:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|3022
1635944700000|2021-11-03 13:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|3909
1635945000000|2021-11-03 13:10:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|2638
1635945300000|2021-11-03 13:15:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|2908
1635945600000|2021-11-03 13:20:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|3613
1635945900000|2021-11-03 13:25:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|2442
1635946200000|2021-11-03 13:30:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|4925
1635946500000|2021-11-03 13:35:00|13107.5|13103.5|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|2662
1635946800000|2021-11-03 13:40:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|2489
1635947100000|2021-11-03 13:45:00|13099.7|13095.7|13096.5|13092.5|13101.2|13097.2|13095|13091|7301
1635947400000|2021-11-03 13:50:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|8052
1635947700000|2021-11-03 13:55:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|5875
1635948000000|2021-11-03 14:00:00|13081.7|13077.7|13079.3|13075.3|13088.7|13084.7|13077.8|13073.8|14399
1635948300000|2021-11-03 14:05:00|13080.9|13076.9|13073.1|13069.1|13082.5|13078.5|13071.5|13067.5|10269
1635948600000|2021-11-03 14:10:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|10231
1635948900000|2021-11-03 14:15:00|13074.7|13070.7|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|9722
1635949200000|2021-11-03 14:20:00|13076.2|13072.2|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|4601
1635949500000|2021-11-03 14:25:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|4358
1635949800000|2021-11-03 14:30:00|13079.3|13075.3|13076.2|13072.2|13082.5|13078.5|13076.2|13072.2|3538
1635950100000|2021-11-03 14:35:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|4630
1635950400000|2021-11-03 14:40:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|4472
1635950700000|2021-11-03 14:45:00|13077.8|13073.8|13084|13080|13084|13080|13077.8|13073.8|3118
1635951000000|2021-11-03 14:50:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|2659
1635951300000|2021-11-03 14:55:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|6293
1635951600000|2021-11-03 15:00:00|13079.3|13075.3|13070|13066|13079.3|13075.3|13070|13066|5565
1635951900000|2021-11-03 15:05:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|5860
1635952200000|2021-11-03 15:10:00|13074.7|13070.7|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|3739
1635952500000|2021-11-03 15:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1832
1635952800000|2021-11-03 15:20:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|3226
1635953100000|2021-11-03 15:25:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|3753
1635953400000|2021-11-03 15:30:00|13076.2|13072.2|13073.1|13069.1|13077.8|13073.8|13073.1|13069.1|1784
1635953700000|2021-11-03 15:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1858
1635954000000|2021-11-03 15:40:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|5086
1635954300000|2021-11-03 15:45:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2436
1635954600000|2021-11-03 15:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3113
1635954900000|2021-11-03 15:55:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|3255
1635955200000|2021-11-03 16:00:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1689
1635955500000|2021-11-03 16:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1005
1635955800000|2021-11-03 16:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2374
1635956100000|2021-11-03 16:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1729
1635956400000|2021-11-03 16:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|6134
1635956700000|2021-11-03 16:25:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1073
1635957000000|2021-11-03 16:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2598
1635957300000|2021-11-03 16:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2495
1635957600000|2021-11-03 16:40:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2587
1635957900000|2021-11-03 16:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1409
1635958200000|2021-11-03 16:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|2746
1635958500000|2021-11-03 16:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2954
1635958800000|2021-11-03 17:00:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1227
1635959100000|2021-11-03 17:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1050
1635959400000|2021-11-03 17:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|538
1635959700000|2021-11-03 17:15:00|||||||||575
1635960000000|2021-11-03 17:20:00|||||||||1153
1635960300000|2021-11-03 17:25:00|||||||||573
1635960600000|2021-11-03 17:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2532
1635960900000|2021-11-03 17:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|2160
1635961200000|2021-11-03 17:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|1332
1635961500000|2021-11-03 17:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|4623
1635961800000|2021-11-03 17:50:00|13073.1|13069.1|13077.8|13073.8|13077.8|13073.8|13073.1|13069.1|3285
1635962100000|2021-11-03 17:55:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|3810
1635962400000|2021-11-03 18:00:00|13073.1|13069.1|13077.8|13073.8|13089.5|13085.5|13063.7|13059.7|15721
1635962700000|2021-11-03 18:05:00|13079.3|13075.3|13066.8|13062.8|13082.5|13078.5|13062.2|13058.2|12138
1635963000000|2021-11-03 18:10:00|13065.3|13061.3|13062.2|13058.2|13068.4|13064.4|13060.6|13056.6|10835
1635963300000|2021-11-03 18:15:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13054.3|13050.3|14463
1635963600000|2021-11-03 18:20:00|13060.6|13056.6|13070|13066|13070|13066|13059|13055|7878
1635963900000|2021-11-03 18:25:00|13068.4|13064.4|13060.6|13056.6|13070|13066|13059|13055|8038
1635964200000|2021-11-03 18:30:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13051.2|13047.2|16461
1635964500000|2021-11-03 18:35:00|13059|13055|13065.3|13061.3|13065.3|13061.3|13054.3|13050.3|13256
1635964800000|2021-11-03 18:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13059|13055|9925
1635965100000|2021-11-03 18:45:00|13068.4|13064.4|13076.2|13072.2|13077.8|13073.8|13065.3|13061.3|11774
1635965400000|2021-11-03 18:50:00|13077.8|13073.8|13080.9|13076.9|13084|13080|13073.1|13069.1|12677
1635965700000|2021-11-03 18:55:00|13082.5|13078.5|13076.2|13072.2|13084|13080|13076.2|13072.2|10883
1635966000000|2021-11-03 19:00:00|13077.8|13073.8|13070|13066|13079.3|13075.3|13070|13066|9267
1635966300000|2021-11-03 19:05:00|13068.4|13064.4|13066.8|13062.8|13073.1|13069.1|13066.8|13062.8|6591
1635966600000|2021-11-03 19:10:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13065.3|13061.3|6504
1635966900000|2021-11-03 19:15:00|13070|13066|13070|13066|13073.1|13069.1|13068.4|13064.4|5593
1635967200000|2021-11-03 19:20:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|3667
1635967500000|2021-11-03 19:25:00|13070|13066|13066.8|13062.8|13071.5|13067.5|13066.8|13062.8|4503
1635967800000|2021-11-03 19:30:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1832
1635968100000|2021-11-03 19:35:00|13071.5|13067.5|13079.3|13075.3|13079.3|13075.3|13071.5|13067.5|6119
1635968400000|2021-11-03 19:40:00|13080.9|13076.9|13084|13080|13084|13080|13079.3|13075.3|5143
1635968700000|2021-11-03 19:45:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|8300
1635969000000|2021-11-03 19:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|2990
1635969300000|2021-11-03 19:55:00|13082.5|13078.5|13080.9|13076.9|13087.2|13083.2|13079.3|13075.3|3922
1635969600000|2021-11-03 20:00:00|13082.5|13078.5|13074.7|13070.7|13082.5|13078.5|13074.7|13070.7|6390
1635969900000|2021-11-03 20:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|5176
1635970200000|2021-11-03 20:10:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|3331
1635970500000|2021-11-03 20:15:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|2576
1635970800000|2021-11-03 20:20:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|2126
1635971100000|2021-11-03 20:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1991
1635971400000|2021-11-03 20:30:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|5758
1635971700000|2021-11-03 20:35:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2081
1635972000000|2021-11-03 20:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2432
1635972300000|2021-11-03 20:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1847
1635972600000|2021-11-03 20:50:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|3452
1635972900000|2021-11-03 20:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1566
1635976800000|2021-11-03 22:00:00|13061.4|13057.4|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|1075
1635977100000|2021-11-03 22:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|404
1635977400000|2021-11-03 22:10:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|167
1635977700000|2021-11-03 22:15:00|||||||||43
1635978000000|2021-11-03 22:20:00|||||||||48
1635978300000|2021-11-03 22:25:00|||||||||30
1635978600000|2021-11-03 22:30:00|||||||||650
1635978900000|2021-11-03 22:35:00|||||||||48
1635979200000|2021-11-03 22:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|422
1635979500000|2021-11-03 22:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|856
1635979800000|2021-11-03 22:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|71
1635980100000|2021-11-03 22:55:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|210
1635980400000|2021-11-03 23:00:00|||||||||321
1635980700000|2021-11-03 23:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|598
1635981000000|2021-11-03 23:10:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|378
1635981300000|2021-11-03 23:15:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|630
1635981600000|2021-11-03 23:20:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|441
1635981900000|2021-11-03 23:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|836
1635982200000|2021-11-03 23:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|725
1635982500000|2021-11-03 23:35:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1091
1635982800000|2021-11-03 23:40:00|||||||||630
1635983100000|2021-11-03 23:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|336
1635983400000|2021-11-03 23:50:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|502
1635983700000|2021-11-03 23:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|618
1635984000000|2021-11-04 00:00:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1632
1635984300000|2021-11-04 00:05:00|13070|13066|13070|13066|13070|13066|13070|13066|138
1635984600000|2021-11-04 00:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1444
1635984900000|2021-11-04 00:15:00|13066.8|13062.8|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|850
1635985200000|2021-11-04 00:20:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13070|13066|428
1635985500000|2021-11-04 00:25:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1223
1635985800000|2021-11-04 00:30:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|542
1635986100000|2021-11-04 00:35:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|594
1635986400000|2021-11-04 00:40:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|796
1635986700000|2021-11-04 00:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|289
1635987000000|2021-11-04 00:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|487
1635987300000|2021-11-04 00:55:00|13065.3|13061.3|13062.2|13058.2|13066.8|13062.8|13062.2|13058.2|1217
1635987600000|2021-11-04 01:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1760
1635987900000|2021-11-04 01:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|831
1635988200000|2021-11-04 01:10:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|753
1635988500000|2021-11-04 01:15:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1726
1635988800000|2021-11-04 01:20:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|784
1635989100000|2021-11-04 01:25:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1008
1635989400000|2021-11-04 01:30:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|717
1635989700000|2021-11-04 01:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|915
1635990000000|2021-11-04 01:40:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|760
1635990300000|2021-11-04 01:45:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|688
1635990600000|2021-11-04 01:50:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|1084
1635990900000|2021-11-04 01:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|691
1635991200000|2021-11-04 02:00:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1047
1635991500000|2021-11-04 02:05:00|||||||||123
1635991800000|2021-11-04 02:10:00|||||||||131
1635992100000|2021-11-04 02:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|279
1635992400000|2021-11-04 02:20:00|||||||||83
1635992700000|2021-11-04 02:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|79
1635993000000|2021-11-04 02:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|586
1635993300000|2021-11-04 02:35:00|||||||||86
1635993600000|2021-11-04 02:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1645
1635993900000|2021-11-04 02:45:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|584
1635994200000|2021-11-04 02:50:00|||||||||493
1635994500000|2021-11-04 02:55:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|616
1635994800000|2021-11-04 03:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|891
1635995100000|2021-11-04 03:05:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|365
1635995400000|2021-11-04 03:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|107
1635995700000|2021-11-04 03:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|324
1635996000000|2021-11-04 03:20:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|481
1635996300000|2021-11-04 03:25:00|||||||||36
1635996600000|2021-11-04 03:30:00|||||||||535
1635996900000|2021-11-04 03:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|734
1635997200000|2021-11-04 03:40:00|||||||||162
1635997500000|2021-11-04 03:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|524
1635997800000|2021-11-04 03:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|311
1635998100000|2021-11-04 03:55:00|||||||||18
1635998400000|2021-11-04 04:00:00|||||||||111
1635998700000|2021-11-04 04:05:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|343
1635999000000|2021-11-04 04:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|831
1635999300000|2021-11-04 04:15:00|||||||||29
1635999600000|2021-11-04 04:20:00|||||||||14
1635999900000|2021-11-04 04:25:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|806
1636000200000|2021-11-04 04:30:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|1633
1636000500000|2021-11-04 04:35:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|480
1636000800000|2021-11-04 04:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|385
1636001100000|2021-11-04 04:45:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|959
1636001400000|2021-11-04 04:50:00|||||||||73
1636001700000|2021-11-04 04:55:00|||||||||48
1636002000000|2021-11-04 05:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|123
1636002300000|2021-11-04 05:05:00|||||||||361
1636002600000|2021-11-04 05:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|721
1636002900000|2021-11-04 05:15:00|||||||||22
1636003200000|2021-11-04 05:20:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|287
1636003500000|2021-11-04 05:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|519
1636003800000|2021-11-04 05:30:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|242
1636004100000|2021-11-04 05:35:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|453
1636004400000|2021-11-04 05:40:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|910
1636004700000|2021-11-04 05:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|239
1636005000000|2021-11-04 05:50:00|||||||||216
1636005300000|2021-11-04 05:55:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|623
1636005600000|2021-11-04 06:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1816
1636005900000|2021-11-04 06:05:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|180
1636006200000|2021-11-04 06:10:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|777
1636006500000|2021-11-04 06:15:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2242
1636006800000|2021-11-04 06:20:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|646
1636007100000|2021-11-04 06:25:00|||||||||130
1636007400000|2021-11-04 06:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1535
1636007700000|2021-11-04 06:35:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|849
1636008000000|2021-11-04 06:40:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|544
1636008300000|2021-11-04 06:45:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1739
1636008600000|2021-11-04 06:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1096
1636008900000|2021-11-04 06:55:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2027
1636009200000|2021-11-04 07:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1004
1636009500000|2021-11-04 07:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1553
1636009800000|2021-11-04 07:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|1836
1636010100000|2021-11-04 07:15:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|1002
1636010400000|2021-11-04 07:20:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1751
1636010700000|2021-11-04 07:25:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|717
1636011000000|2021-11-04 07:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|296
1636011300000|2021-11-04 07:35:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2063
1636011600000|2021-11-04 07:40:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1804
1636011900000|2021-11-04 07:45:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1771
1636012200000|2021-11-04 07:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1261
1636012500000|2021-11-04 07:55:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|797
1636012800000|2021-11-04 08:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2978
1636013100000|2021-11-04 08:05:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|3357
1636013400000|2021-11-04 08:10:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|2361
1636013700000|2021-11-04 08:15:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3585
1636014000000|2021-11-04 08:20:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|3869
1636014300000|2021-11-04 08:25:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1326
1636014600000|2021-11-04 08:30:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|2048
1636014900000|2021-11-04 08:35:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|3577
1636015200000|2021-11-04 08:40:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2110
1636015500000|2021-11-04 08:45:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3171
1636015800000|2021-11-04 08:50:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2466
1636016100000|2021-11-04 08:55:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|1894
1636016400000|2021-11-04 09:00:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|341
1636016700000|2021-11-04 09:05:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|1071
1636017000000|2021-11-04 09:10:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1031
1636017300000|2021-11-04 09:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|929
1636017600000|2021-11-04 09:20:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|1060
1636017900000|2021-11-04 09:25:00|||||||||411
1636018200000|2021-11-04 09:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|2177
1636018500000|2021-11-04 09:35:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|321
1636018800000|2021-11-04 09:40:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13079.3|13075.3|763
1636019100000|2021-11-04 09:45:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|1028
1636019400000|2021-11-04 09:50:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|2802
1636019700000|2021-11-04 09:55:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1455
1636020000000|2021-11-04 10:00:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|1617
1636020300000|2021-11-04 10:05:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|359
1636020600000|2021-11-04 10:10:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|2108
1636020900000|2021-11-04 10:15:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1987
1636021200000|2021-11-04 10:20:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|1368
1636021500000|2021-11-04 10:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|479
1636021800000|2021-11-04 10:30:00|13084|13080|13084|13080|13084|13080|13084|13080|174
1636022100000|2021-11-04 10:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|638
1636022400000|2021-11-04 10:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|1618
1636022700000|2021-11-04 10:45:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13084|13080|1547
1636023000000|2021-11-04 10:50:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|997
1636023300000|2021-11-04 10:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1051
1636023600000|2021-11-04 11:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1027
1636023900000|2021-11-04 11:05:00|13084|13080|13084|13080|13087.2|13083.2|13084|13080|1113
1636024200000|2021-11-04 11:10:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|1738
1636024500000|2021-11-04 11:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|958
1636024800000|2021-11-04 11:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1505
1636025100000|2021-11-04 11:25:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|520
1636025400000|2021-11-04 11:30:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|739
1636025700000|2021-11-04 11:35:00|13084|13080|13084|13080|13087.2|13083.2|13084|13080|1014
1636026000000|2021-11-04 11:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|1420
1636026300000|2021-11-04 11:45:00|13084|13080|13084|13080|13084|13080|13084|13080|570
1636026600000|2021-11-04 11:50:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|2143
1636026900000|2021-11-04 11:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1824
1636027200000|2021-11-04 12:00:00|13085.6|13081.6|13096.5|13092.5|13102.8|13098.8|13085.6|13081.6|16071
1636027500000|2021-11-04 12:05:00|13099.7|13095.7|13093.4|13089.4|13099.7|13095.7|13091.8|13087.8|12478
1636027800000|2021-11-04 12:10:00|13095|13091|13095|13091|13096.5|13092.5|13091.8|13087.8|5966
1636028100000|2021-11-04 12:15:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13091.8|13087.8|7955
1636028400000|2021-11-04 12:20:00|13096.5|13092.5|13099.7|13095.7|13104.3|13100.3|13096.5|13092.5|7795
1636028700000|2021-11-04 12:25:00|13101.2|13097.2|13093.4|13089.4|13101.2|13097.2|13093.4|13089.4|5828
1636029000000|2021-11-04 12:30:00|13095|13091|13093.4|13089.4|13095|13091|13091.8|13087.8|4920
1636029300000|2021-11-04 12:35:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|5834
1636029600000|2021-11-04 12:40:00|13090.3|13086.3|13093.4|13089.4|13096.5|13092.5|13088.7|13084.7|3858
1636029900000|2021-11-04 12:45:00|13095|13091|13101.2|13097.2|13101.2|13097.2|13095|13091|4142
1636030200000|2021-11-04 12:50:00|13102.8|13098.8|13098.1|13094.1|13104.3|13100.3|13098.1|13094.1|8117
1636030500000|2021-11-04 12:55:00|13096.5|13092.5|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2348
1636030800000|2021-11-04 13:00:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|6793
1636031100000|2021-11-04 13:05:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|5096
1636031400000|2021-11-04 13:10:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|4575
1636031700000|2021-11-04 13:15:00|13102.8|13098.8|13096.5|13092.5|13102.8|13098.8|13096.5|13092.5|5960
1636032000000|2021-11-04 13:20:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|4270
1636032300000|2021-11-04 13:25:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1866
1636032600000|2021-11-04 13:30:00|13099.7|13095.7|13102.8|13098.8|13104.3|13100.3|13099.7|13095.7|2510
1636032900000|2021-11-04 13:35:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|4198
1636033200000|2021-11-04 13:40:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|6040
1636033500000|2021-11-04 13:45:00|13107.5|13103.5|13105.9|13101.9|13109|13105|13105.9|13101.9|4114
1636033800000|2021-11-04 13:50:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|2163
1636034100000|2021-11-04 13:55:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3892
1636034400000|2021-11-04 14:00:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|5319
1636034700000|2021-11-04 14:05:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|2321
1636035000000|2021-11-04 14:10:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13110.6|13106.6|8354
1636035300000|2021-11-04 14:15:00|13116.8|13112.8|13115.3|13111.3|13123.1|13119.1|13115.3|13111.3|16679
1636035600000|2021-11-04 14:20:00|13116.8|13112.8|13120|13116|13121.5|13117.5|13113.7|13109.7|5845
1636035900000|2021-11-04 14:25:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13118.4|13114.4|5120
1636036200000|2021-11-04 14:30:00|13121.5|13117.5|13130.9|13126.9|13132.5|13128.5|13118.4|13114.4|15687
1636036500000|2021-11-04 14:35:00|13132.5|13128.5|13129.3|13125.3|13134|13130|13124.7|13120.7|15311
1636036800000|2021-11-04 14:40:00|13127.8|13123.8|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|5718
1636037100000|2021-11-04 14:45:00|13129.3|13125.3|13134|13130|13134|13130|13127.8|13123.8|6311
1636037400000|2021-11-04 14:50:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13130.9|13126.9|4743
1636037700000|2021-11-04 14:55:00|13134|13130|13137.2|13133.2|13140.3|13136.3|13134|13130|15519
1636038000000|2021-11-04 15:00:00|13135.6|13131.6|13132.5|13128.5|13137.2|13133.2|13127.8|13123.8|10085
1636038300000|2021-11-04 15:05:00|13134|13130|13126.2|13122.2|13134|13130|13126.2|13122.2|12864
1636038600000|2021-11-04 15:10:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|8698
1636038900000|2021-11-04 15:15:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13123.1|13119.1|7538
1636039200000|2021-11-04 15:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|4465
1636039500000|2021-11-04 15:25:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13123.1|13119.1|4232
1636039800000|2021-11-04 15:30:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|4572
1636040100000|2021-11-04 15:35:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|6682
1636040400000|2021-11-04 15:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|6295
1636040700000|2021-11-04 15:45:00|13130.9|13126.9|13134|13130|13134|13130|13129.3|13125.3|5140
1636041000000|2021-11-04 15:50:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|5364
1636041300000|2021-11-04 15:55:00|13132.5|13128.5|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|2803
1636041600000|2021-11-04 16:00:00|13129.3|13125.3|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|8776
1636041900000|2021-11-04 16:05:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|1990
1636042200000|2021-11-04 16:10:00|13124.7|13120.7|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|2968
1636042500000|2021-11-04 16:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1741
1636042800000|2021-11-04 16:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|3369
1636043100000|2021-11-04 16:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|2748
1636043400000|2021-11-04 16:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|2326
1636043700000|2021-11-04 16:35:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|2203
1636044000000|2021-11-04 16:40:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1093
1636044300000|2021-11-04 16:45:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2279
1636044600000|2021-11-04 16:50:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2913
1636044900000|2021-11-04 16:55:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2684
1636045200000|2021-11-04 17:00:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3331
1636045500000|2021-11-04 17:05:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1261
1636045800000|2021-11-04 17:10:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|3312
1636046100000|2021-11-04 17:15:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|2401
1636046400000|2021-11-04 17:20:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|5043
1636046700000|2021-11-04 17:25:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|1063
1636047000000|2021-11-04 17:30:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|6689
1636047300000|2021-11-04 17:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|971
1636047600000|2021-11-04 17:40:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1814
1636047900000|2021-11-04 17:45:00|13132.5|13128.5|13140.3|13136.3|13140.3|13136.3|13132.5|13128.5|9172
1636048200000|2021-11-04 17:50:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|10783
1636048500000|2021-11-04 17:55:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2577
1636048800000|2021-11-04 18:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|4691
1636049100000|2021-11-04 18:05:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13134|13130|2897
1636049400000|2021-11-04 18:10:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|725
1636049700000|2021-11-04 18:15:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13134|13130|7600
1636050000000|2021-11-04 18:20:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|3347
1636050300000|2021-11-04 18:25:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|3083
1636050600000|2021-11-04 18:30:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3839
1636050900000|2021-11-04 18:35:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2784
1636051200000|2021-11-04 18:40:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|2486
1636051500000|2021-11-04 18:45:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|3365
1636051800000|2021-11-04 18:50:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1076
1636052100000|2021-11-04 18:55:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|10363
1636052400000|2021-11-04 19:00:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|6056
1636052700000|2021-11-04 19:05:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|2706
1636053000000|2021-11-04 19:10:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1551
1636053300000|2021-11-04 19:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|1560
1636053600000|2021-11-04 19:20:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|3737
1636053900000|2021-11-04 19:25:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|4362
1636054200000|2021-11-04 19:30:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|1763
1636054500000|2021-11-04 19:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1817
1636054800000|2021-11-04 19:40:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|974
1636055100000|2021-11-04 19:45:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|1638
1636055400000|2021-11-04 19:50:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|2725
1636055700000|2021-11-04 19:55:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|5956
1636056000000|2021-11-04 20:00:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|8568
1636056300000|2021-11-04 20:05:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|3154
1636056600000|2021-11-04 20:10:00|13134|13130|13134|13130|13134|13130|13134|13130|639
1636056900000|2021-11-04 20:15:00|13132.5|13128.5|13130.9|13126.9|13134|13130|13130.9|13126.9|2197
1636057200000|2021-11-04 20:20:00|||||||||1088
1636057500000|2021-11-04 20:25:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|986
1636057800000|2021-11-04 20:30:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|3191
1636058100000|2021-11-04 20:35:00|||||||||926
1636058400000|2021-11-04 20:40:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1494
1636058700000|2021-11-04 20:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|3348
1636059000000|2021-11-04 20:50:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2805
1636059300000|2021-11-04 20:55:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1824
1636063200000|2021-11-04 22:00:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|1011
1636063500000|2021-11-04 22:05:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|728
1636063800000|2021-11-04 22:10:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|660
1636064100000|2021-11-04 22:15:00|||||||||122
1636064400000|2021-11-04 22:20:00|||||||||944
1636064700000|2021-11-04 22:25:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|255
1636065000000|2021-11-04 22:30:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|159
1636065300000|2021-11-04 22:35:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|676
1636065600000|2021-11-04 22:40:00|||||||||301
1636065900000|2021-11-04 22:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|695
1636066200000|2021-11-04 22:50:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|435
1636066500000|2021-11-04 22:55:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|664
1636066800000|2021-11-04 23:00:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|158
1636067100000|2021-11-04 23:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|118
1636067400000|2021-11-04 23:10:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|257
1636067700000|2021-11-04 23:15:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|688
1636068000000|2021-11-04 23:20:00|||||||||214
1636068300000|2021-11-04 23:25:00|||||||||337
1636068600000|2021-11-04 23:30:00|13120|13116|13120|13116|13120|13116|13120|13116|84
1636068900000|2021-11-04 23:35:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|432
1636069200000|2021-11-04 23:40:00|||||||||174
1636069500000|2021-11-04 23:45:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|437
1636069800000|2021-11-04 23:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|324
1636070100000|2021-11-04 23:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|295
1636070400000|2021-11-05 00:00:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1294
1636070700000|2021-11-05 00:05:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|326
1636071000000|2021-11-05 00:10:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1046
1636071300000|2021-11-05 00:15:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|678
1636071600000|2021-11-05 00:20:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|2048
1636071900000|2021-11-05 00:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2059
1636072200000|2021-11-05 00:30:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|622
1636072500000|2021-11-05 00:35:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|496
1636072800000|2021-11-05 00:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|250
1636073100000|2021-11-05 00:45:00|||||||||138
1636073400000|2021-11-05 00:50:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|188
1636073700000|2021-11-05 00:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1528
1636074000000|2021-11-05 01:00:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|1602
1636074300000|2021-11-05 01:05:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|350
1636074600000|2021-11-05 01:10:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|511
1636074900000|2021-11-05 01:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|799
1636075200000|2021-11-05 01:20:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|546
1636075500000|2021-11-05 01:25:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1310
1636075800000|2021-11-05 01:30:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|761
1636076100000|2021-11-05 01:35:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|1109
1636076400000|2021-11-05 01:40:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1605
1636076700000|2021-11-05 01:45:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|349
1636077000000|2021-11-05 01:50:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|68
1636077300000|2021-11-05 01:55:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|251
1636077600000|2021-11-05 02:00:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1208
1636077900000|2021-11-05 02:05:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|587
1636078200000|2021-11-05 02:10:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1465
1636078500000|2021-11-05 02:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|419
1636078800000|2021-11-05 02:20:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|415
1636079100000|2021-11-05 02:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|107
1636079400000|2021-11-05 02:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|187
1636079700000|2021-11-05 02:35:00|13120|13116|13120|13116|13120|13116|13120|13116|196
1636080000000|2021-11-05 02:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|874
1636080300000|2021-11-05 02:45:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1445
1636080600000|2021-11-05 02:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|629
1636080900000|2021-11-05 02:55:00|||||||||2
1636081200000|2021-11-05 03:00:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1385
1636081500000|2021-11-05 03:05:00|13120|13116|13120|13116|13120|13116|13120|13116|148
1636081800000|2021-11-05 03:10:00|||||||||360
1636082100000|2021-11-05 03:15:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|296
1636082400000|2021-11-05 03:20:00|13120|13116|13120|13116|13120|13116|13120|13116|491
1636082700000|2021-11-05 03:25:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|129
1636083000000|2021-11-05 03:30:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|156
1636083300000|2021-11-05 03:35:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1365
1636083600000|2021-11-05 03:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|429
1636083900000|2021-11-05 03:45:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|621
1636084200000|2021-11-05 03:50:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|135
1636084500000|2021-11-05 03:55:00|||||||||357
1636084800000|2021-11-05 04:00:00|13120|13116|13120|13116|13120|13116|13120|13116|475
1636085100000|2021-11-05 04:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|205
1636085400000|2021-11-05 04:10:00|13120|13116|13120|13116|13120|13116|13120|13116|245
1636085700000|2021-11-05 04:15:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|150
1636086000000|2021-11-05 04:20:00|||||||||11
1636086300000|2021-11-05 04:25:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|2056
1636086600000|2021-11-05 04:30:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1807
1636086900000|2021-11-05 04:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|272
1636087200000|2021-11-05 04:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|492
1636087500000|2021-11-05 04:45:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|221
1636087800000|2021-11-05 04:50:00|||||||||15
1636088100000|2021-11-05 04:55:00|||||||||3
1636088400000|2021-11-05 05:00:00|||||||||72
1636088700000|2021-11-05 05:05:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|631
1636089000000|2021-11-05 05:10:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|944
1636089300000|2021-11-05 05:15:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|134
1636089600000|2021-11-05 05:20:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1265
1636089900000|2021-11-05 05:25:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|542
1636090200000|2021-11-05 05:30:00|||||||||257
1636090500000|2021-11-05 05:35:00|||||||||12
1636090800000|2021-11-05 05:40:00|||||||||332
1636091100000|2021-11-05 05:45:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|349
1636091400000|2021-11-05 05:50:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|605
1636091700000|2021-11-05 05:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|15
1636092000000|2021-11-05 06:00:00|||||||||194
1636092300000|2021-11-05 06:05:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|420
1636092600000|2021-11-05 06:10:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1033
1636092900000|2021-11-05 06:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|92
1636093200000|2021-11-05 06:20:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|551
1636093500000|2021-11-05 06:25:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|200
1636093800000|2021-11-05 06:30:00|||||||||184
1636094100000|2021-11-05 06:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|380
1636094400000|2021-11-05 06:40:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|1360
1636094700000|2021-11-05 06:45:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1055
1636095000000|2021-11-05 06:50:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|745
1636095300000|2021-11-05 06:55:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|196
1636095600000|2021-11-05 07:00:00|13116.8|13112.8|13121.5|13117.5|13121.5|13117.5|13116.8|13112.8|1494
1636095900000|2021-11-05 07:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|765
1636096200000|2021-11-05 07:10:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|273
1636096500000|2021-11-05 07:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|257
1636096800000|2021-11-05 07:20:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2828
1636097100000|2021-11-05 07:25:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1707
1636097400000|2021-11-05 07:30:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1608
1636097700000|2021-11-05 07:35:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|1277
1636098000000|2021-11-05 07:40:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1829
1636098300000|2021-11-05 07:45:00|||||||||352
1636098600000|2021-11-05 07:50:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|1005
1636098900000|2021-11-05 07:55:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|1230
1636099200000|2021-11-05 08:00:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|3885
1636099500000|2021-11-05 08:05:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|1983
1636099800000|2021-11-05 08:10:00|13126.2|13122.2|13134|13130|13134|13130|13126.2|13122.2|2960
1636100100000|2021-11-05 08:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|1418
1636100400000|2021-11-05 08:20:00|13134|13130|13137.2|13133.2|13137.2|13133.2|13132.5|13128.5|1619
1636100700000|2021-11-05 08:25:00|13135.6|13131.6|13134|13130|13138.7|13134.7|13134|13130|2422
1636101000000|2021-11-05 08:30:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|3138
1636101300000|2021-11-05 08:35:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|781
1636101600000|2021-11-05 08:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|615
1636101900000|2021-11-05 08:45:00|13134|13130|13130.9|13126.9|13134|13130|13129.3|13125.3|1224
1636102200000|2021-11-05 08:50:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|1649
1636102500000|2021-11-05 08:55:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|3292
1636102800000|2021-11-05 09:00:00|13124.7|13120.7|13130.9|13126.9|13130.9|13126.9|13124.7|13120.7|2235
1636103100000|2021-11-05 09:05:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|946
1636103400000|2021-11-05 09:10:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1145
1636103700000|2021-11-05 09:15:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|1048
1636104000000|2021-11-05 09:20:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1082
1636104300000|2021-11-05 09:25:00|13132.5|13128.5|13134|13130|13134|13130|13130.9|13126.9|1177
1636104600000|2021-11-05 09:30:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|881
1636104900000|2021-11-05 09:35:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|391
1636105200000|2021-11-05 09:40:00|13132.5|13128.5|13129.3|13125.3|13134|13130|13129.3|13125.3|2494
1636105500000|2021-11-05 09:45:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1416
1636105800000|2021-11-05 09:50:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|91
1636106100000|2021-11-05 09:55:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1366
1636106400000|2021-11-05 10:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1512
1636106700000|2021-11-05 10:05:00|||||||||276
1636107000000|2021-11-05 10:10:00|13132.5|13128.5|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|4711
1636107300000|2021-11-05 10:15:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|4101
1636107600000|2021-11-05 10:20:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|2034
1636107900000|2021-11-05 10:25:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|2718
1636108200000|2021-11-05 10:30:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2543
1636108500000|2021-11-05 10:35:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|2299
1636108800000|2021-11-05 10:40:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|389
1636109100000|2021-11-05 10:45:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|638
1636109400000|2021-11-05 10:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|933
1636109700000|2021-11-05 10:55:00|||||||||1096
1636110000000|2021-11-05 11:00:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|1353
1636110300000|2021-11-05 11:05:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|1080
1636110600000|2021-11-05 11:10:00|13126.2|13122.2|13121.5|13117.5|13126.2|13122.2|13121.5|13117.5|2525
1636110900000|2021-11-05 11:15:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|1646
1636111200000|2021-11-05 11:20:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1676
1636111500000|2021-11-05 11:25:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13118.4|13114.4|3464
1636111800000|2021-11-05 11:30:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|341
1636112100000|2021-11-05 11:35:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13120|13116|4595
1636112400000|2021-11-05 11:40:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|1917
1636112700000|2021-11-05 11:45:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1945
1636113000000|2021-11-05 11:50:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2031
1636113300000|2021-11-05 11:55:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|4522
1636113600000|2021-11-05 12:00:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|1854
1636113900000|2021-11-05 12:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2959
1636114200000|2021-11-05 12:10:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|2651
1636114500000|2021-11-05 12:15:00|13126.2|13122.2|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|3931
1636114800000|2021-11-05 12:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|4276
1636115100000|2021-11-05 12:25:00|13124.7|13120.7|13123.9|13119.9|13127.8|13123.8|13123.1|13119.1|5506
1636115400000|2021-11-05 12:30:00|13123.1|13119.1|13113.7|13109.7|13124.7|13120.7|13107.5|13103.5|21778
1636115700000|2021-11-05 12:35:00|13115.3|13111.3|13123.1|13119.1|13134|13130|13115.3|13111.3|18475
1636116000000|2021-11-05 12:40:00|13121.5|13117.5|13118.4|13114.4|13127.8|13123.8|13116.8|13112.8|13126
1636116300000|2021-11-05 12:45:00|13116.8|13112.8|13121.5|13117.5|13124.7|13120.7|13115.3|13111.3|13025
1636116600000|2021-11-05 12:50:00|13120|13116|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|8241
1636116900000|2021-11-05 12:55:00|13118.4|13114.4|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|4871
1636117200000|2021-11-05 13:00:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13115.3|13111.3|7860
1636117500000|2021-11-05 13:05:00|13118.4|13114.4|13126.2|13122.2|13126.2|13122.2|13118.4|13114.4|6651
1636117800000|2021-11-05 13:10:00|13124.7|13120.7|13132.5|13128.5|13132.5|13128.5|13123.1|13119.1|6214
1636118100000|2021-11-05 13:15:00|13134|13130|13138.7|13134.7|13140.3|13136.3|13132.5|13128.5|9916
1636118400000|2021-11-05 13:20:00|13137.2|13133.2|13137.2|13133.2|13143.4|13139.4|13137.2|13133.2|14249
1636118700000|2021-11-05 13:25:00|13138.7|13134.7|13149.7|13145.7|13155.9|13151.9|13138.7|13134.7|16684
1636119000000|2021-11-05 13:30:00|13148.1|13144.1|13145|13141|13151.2|13147.2|13141.8|13137.8|8528
1636119300000|2021-11-05 13:35:00|13146.5|13142.5|13146.5|13142.5|13151.2|13147.2|13145|13141|8764
1636119600000|2021-11-05 13:40:00|13145|13141|13143.4|13139.4|13148.1|13144.1|13141.8|13137.8|5974
1636119900000|2021-11-05 13:45:00|13145|13141|13149.7|13145.7|13149.7|13145.7|13143.4|13139.4|6699
1636120200000|2021-11-05 13:50:00|13148.1|13144.1|13155.9|13151.9|13155.9|13151.9|13146.5|13142.5|13148
1636120500000|2021-11-05 13:55:00|13154.3|13150.3|13157.5|13153.5|13160.6|13156.6|13152.8|13148.8|12383
1636120800000|2021-11-05 14:00:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13154.3|13150.3|4090
1636121100000|2021-11-05 14:05:00|13155.9|13151.9|13151.2|13147.2|13155.9|13151.9|13148.1|13144.1|10081
1636121400000|2021-11-05 14:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|3932
1636121700000|2021-11-05 14:15:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|5163
1636122000000|2021-11-05 14:20:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13146.5|13142.5|4995
1636122300000|2021-11-05 14:25:00|13154.3|13150.3|13157.5|13153.5|13159|13155|13154.3|13150.3|9748
1636122600000|2021-11-05 14:30:00|13159|13155|13159|13155|13160.6|13156.6|13155.9|13151.9|5362
1636122900000|2021-11-05 14:35:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|8189
1636123200000|2021-11-05 14:40:00|13162.2|13158.2|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|9734
1636123500000|2021-11-05 14:45:00|13160.6|13156.6|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|7594
1636123800000|2021-11-05 14:50:00|13165.3|13161.3|13168.4|13164.4|13171.5|13167.5|13163.7|13159.7|10615
1636124100000|2021-11-05 14:55:00|13170|13166|13170|13166|13173.1|13169.1|13168.4|13164.4|7187
1636124400000|2021-11-05 15:00:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|3441
1636124700000|2021-11-05 15:05:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|8178
1636125000000|2021-11-05 15:10:00|13166.8|13162.8|13170|13166|13173.1|13169.1|13166.8|13162.8|8759
1636125300000|2021-11-05 15:15:00|13168.4|13164.4|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|8119
1636125600000|2021-11-05 15:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|7635
1636125900000|2021-11-05 15:25:00|13170|13166|13170|13166|13171.5|13167.5|13166.8|13162.8|3165
1636126200000|2021-11-05 15:30:00|13171.5|13167.5|13180.9|13176.9|13180.9|13176.9|13171.5|13167.5|17462
1636126500000|2021-11-05 15:35:00|13179.3|13175.3|13182.5|13178.5|13184|13180|13179.3|13175.3|10145
1636126800000|2021-11-05 15:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|9240
1636127100000|2021-11-05 15:45:00|13184|13180|13177.8|13173.8|13184|13180|13176.2|13172.2|9100
1636127400000|2021-11-05 15:50:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|9917
1636127700000|2021-11-05 15:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|4875
1636128000000|2021-11-05 16:00:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|7109
1636128300000|2021-11-05 16:05:00|13174.7|13170.7|13170|13166|13176.2|13172.2|13168.4|13164.4|5641
1636128600000|2021-11-05 16:10:00|13168.4|13164.4|13173.1|13169.1|13176.2|13172.2|13168.4|13164.4|6195
1636128900000|2021-11-05 16:15:00|13174.7|13170.7|13180.9|13176.9|13184|13180|13174.7|13170.7|6323
1636129200000|2021-11-05 16:20:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2612
1636129500000|2021-11-05 16:25:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|5670
1636129800000|2021-11-05 16:30:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|2849
1636130100000|2021-11-05 16:35:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3418
1636130400000|2021-11-05 16:40:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2718
1636130700000|2021-11-05 16:45:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2947
1636131000000|2021-11-05 16:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3070
1636131300000|2021-11-05 16:55:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2710
1636131600000|2021-11-05 17:00:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2186
1636131900000|2021-11-05 17:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1058
1636132200000|2021-11-05 17:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|3618
1636132500000|2021-11-05 17:15:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2656
1636132800000|2021-11-05 17:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2093
1636133100000|2021-11-05 17:25:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2054
1636133400000|2021-11-05 17:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2253
1636133700000|2021-11-05 17:35:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3382
1636134000000|2021-11-05 17:40:00|13180.9|13176.9|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|2271
1636134300000|2021-11-05 17:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1579
1636134600000|2021-11-05 17:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3167
1636134900000|2021-11-05 17:55:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2212
1636135200000|2021-11-05 18:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1958
1636135500000|2021-11-05 18:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1456
1636135800000|2021-11-05 18:10:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|807
1636136100000|2021-11-05 18:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1140
1636136400000|2021-11-05 18:20:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|777
1636136700000|2021-11-05 18:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|976
1636137000000|2021-11-05 18:30:00|13184|13180|13184|13180|13184|13180|13184|13180|3075
1636137300000|2021-11-05 18:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|4827
1636137600000|2021-11-05 18:40:00|||||||||1565
1636137900000|2021-11-05 18:45:00|13184|13180|13184|13180|13184|13180|13184|13180|4353
1636138200000|2021-11-05 18:50:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1382
1636138500000|2021-11-05 18:55:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|5804
1636138800000|2021-11-05 19:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3198
1636139100000|2021-11-05 19:05:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|7905
1636139400000|2021-11-05 19:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4124
1636139700000|2021-11-05 19:15:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|4329
1636140000000|2021-11-05 19:20:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1201
1636140300000|2021-11-05 19:25:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|5293
1636140600000|2021-11-05 19:30:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3906
1636140900000|2021-11-05 19:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1298
1636141200000|2021-11-05 19:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2387
1636141500000|2021-11-05 19:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2558
1636141800000|2021-11-05 19:50:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|5643
1636142100000|2021-11-05 19:55:00|13188.7|13184.7|13185.6|13181.6|13190.3|13186.3|13184|13180|8899
1636142400000|2021-11-05 20:00:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|14946
1636142700000|2021-11-05 20:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1137
1636143000000|2021-11-05 20:10:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|4458
1636143300000|2021-11-05 20:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2274
1636143600000|2021-11-05 20:20:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1487
1636143900000|2021-11-05 20:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|3008
1636144200000|2021-11-05 20:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1320
1636144500000|2021-11-05 20:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2249
1636144800000|2021-11-05 20:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1262
1636145100000|2021-11-05 20:45:00|13184|13180|13184|13180|13184|13180|13184|13180|2810
1636145400000|2021-11-05 20:50:00|||||||||1427
1636145700000|2021-11-05 20:55:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2835
1636326000000|2021-11-07 23:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13168.4|13164.4|4820
1636326300000|2021-11-07 23:05:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|1574
1636326600000|2021-11-07 23:10:00|||||||||1248
1636326900000|2021-11-07 23:15:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|726
1636327200000|2021-11-07 23:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|117
1636327500000|2021-11-07 23:25:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2225
1636327800000|2021-11-07 23:30:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1422
1636328100000|2021-11-07 23:35:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|396
1636328400000|2021-11-07 23:40:00|||||||||1023
1636328700000|2021-11-07 23:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|354
1636329000000|2021-11-07 23:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|532
1636329300000|2021-11-07 23:55:00|||||||||1196
1636329600000|2021-11-08 00:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1265
1636329900000|2021-11-08 00:05:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1441
1636330200000|2021-11-08 00:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2654
1636330500000|2021-11-08 00:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1301
1636330800000|2021-11-08 00:20:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|746
1636331100000|2021-11-08 00:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|550
1636331400000|2021-11-08 00:30:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|1117
1636331700000|2021-11-08 00:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|957
1636332000000|2021-11-08 00:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1643
1636332300000|2021-11-08 00:45:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1897
1636332600000|2021-11-08 00:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1536
1636332900000|2021-11-08 00:55:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1171
1636333200000|2021-11-08 01:00:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|312
1636333500000|2021-11-08 01:05:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|639
1636333800000|2021-11-08 01:10:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|495
1636334100000|2021-11-08 01:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|560
1636334400000|2021-11-08 01:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|837
1636334700000|2021-11-08 01:25:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1124
1636335000000|2021-11-08 01:30:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1626
1636335300000|2021-11-08 01:35:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2367
1636335600000|2021-11-08 01:40:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|940
1636335900000|2021-11-08 01:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1131
1636336200000|2021-11-08 01:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|788
1636336500000|2021-11-08 01:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1000
1636336800000|2021-11-08 02:00:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|5416
1636337100000|2021-11-08 02:05:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|2139
1636337400000|2021-11-08 02:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|783
1636337700000|2021-11-08 02:15:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|186
1636338000000|2021-11-08 02:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|305
1636338300000|2021-11-08 02:25:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|402
1636338600000|2021-11-08 02:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|574
1636338900000|2021-11-08 02:35:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1586
1636339200000|2021-11-08 02:40:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|364
1636339500000|2021-11-08 02:45:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|358
1636339800000|2021-11-08 02:50:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|960
1636340100000|2021-11-08 02:55:00|||||||||757
1636340400000|2021-11-08 03:00:00|||||||||1640
1636340700000|2021-11-08 03:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2503
1636341000000|2021-11-08 03:10:00|||||||||21
1636341300000|2021-11-08 03:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|186
1636341600000|2021-11-08 03:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|213
1636341900000|2021-11-08 03:25:00|||||||||647
1636342200000|2021-11-08 03:30:00|||||||||629
1636342500000|2021-11-08 03:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|518
1636342800000|2021-11-08 03:40:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|295
1636343100000|2021-11-08 03:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|481
1636343400000|2021-11-08 03:50:00|||||||||149
1636343700000|2021-11-08 03:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|338
1636344000000|2021-11-08 04:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|676
1636344300000|2021-11-08 04:05:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|418
1636344600000|2021-11-08 04:10:00|||||||||427
1636344900000|2021-11-08 04:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|706
1636345200000|2021-11-08 04:20:00|||||||||15
1636345500000|2021-11-08 04:25:00|||||||||225
1636345800000|2021-11-08 04:30:00|13170|13166|13170|13166|13170|13166|13170|13166|496
1636346100000|2021-11-08 04:35:00|||||||||281
1636346400000|2021-11-08 04:40:00|||||||||11
1636346700000|2021-11-08 04:45:00|||||||||75
1636347000000|2021-11-08 04:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|276
1636347300000|2021-11-08 04:55:00|||||||||16
1636347600000|2021-11-08 05:00:00|||||||||67
1636347900000|2021-11-08 05:05:00|13170|13166|13170|13166|13170|13166|13170|13166|543
1636348200000|2021-11-08 05:10:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|124
1636348500000|2021-11-08 05:15:00|13170|13166|13170|13166|13170|13166|13170|13166|752
1636348800000|2021-11-08 05:20:00|||||||||199
1636349100000|2021-11-08 05:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|747
1636349400000|2021-11-08 05:30:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1179
1636349700000|2021-11-08 05:35:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|307
1636350000000|2021-11-08 05:40:00|||||||||597
1636350300000|2021-11-08 05:45:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|90
1636350600000|2021-11-08 05:50:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|651
1636350900000|2021-11-08 05:55:00|||||||||4
1636351200000|2021-11-08 06:00:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|719
1636351500000|2021-11-08 06:05:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|359
1636351800000|2021-11-08 06:10:00|13170|13166|13170|13166|13170|13166|13170|13166|289
1636352100000|2021-11-08 06:15:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|469
1636352400000|2021-11-08 06:20:00|13170|13166|13170|13166|13170|13166|13170|13166|525
1636352700000|2021-11-08 06:25:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|358
1636353000000|2021-11-08 06:30:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|215
1636353300000|2021-11-08 06:35:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|2631
1636353600000|2021-11-08 06:40:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|691
1636353900000|2021-11-08 06:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|348
1636354200000|2021-11-08 06:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|715
1636354500000|2021-11-08 06:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1377
1636354800000|2021-11-08 07:00:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1994
1636355100000|2021-11-08 07:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|688
1636355400000|2021-11-08 07:10:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|1550
1636355700000|2021-11-08 07:15:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2845
1636356000000|2021-11-08 07:20:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|962
1636356300000|2021-11-08 07:25:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2254
1636356600000|2021-11-08 07:30:00|13170.8|13166.8|13170|13166|13173.1|13169.1|13170|13166|1207
1636356900000|2021-11-08 07:35:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13165.3|13161.3|2690
1636357200000|2021-11-08 07:40:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|2020
1636357500000|2021-11-08 07:45:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1016
1636357800000|2021-11-08 07:50:00|13166.8|13162.8|13166.8|13162.8|13170|13166|13166.8|13162.8|2309
1636358100000|2021-11-08 07:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|3201
1636358400000|2021-11-08 08:00:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|2047
1636358700000|2021-11-08 08:05:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|2431
1636359000000|2021-11-08 08:10:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|4002
1636359300000|2021-11-08 08:15:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|2054
1636359600000|2021-11-08 08:20:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13157.5|13153.5|3371
1636359900000|2021-11-08 08:25:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|3969
1636360200000|2021-11-08 08:30:00|13156.7|13152.7|13159|13155|13159|13155|13154.3|13150.3|5263
1636360500000|2021-11-08 08:35:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13155.9|13151.9|5454
1636360800000|2021-11-08 08:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|5458
1636361100000|2021-11-08 08:45:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1077
1636361400000|2021-11-08 08:50:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|4750
1636361700000|2021-11-08 08:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|4135
1636362000000|2021-11-08 09:00:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|5605
1636362300000|2021-11-08 09:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2314
1636362600000|2021-11-08 09:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1260
1636362900000|2021-11-08 09:15:00|13152.8|13148.8|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|3056
1636363200000|2021-11-08 09:20:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1575
1636363500000|2021-11-08 09:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|692
1636363800000|2021-11-08 09:30:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1578
1636364100000|2021-11-08 09:35:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|897
1636364400000|2021-11-08 09:40:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1968
1636364700000|2021-11-08 09:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1325
1636365000000|2021-11-08 09:50:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1737
1636365300000|2021-11-08 09:55:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|1532
1636365600000|2021-11-08 10:00:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|937
1636365900000|2021-11-08 10:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1036
1636366200000|2021-11-08 10:10:00|||||||||163
1636366500000|2021-11-08 10:15:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1109
1636366800000|2021-11-08 10:20:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|533
1636367100000|2021-11-08 10:25:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|495
1636367400000|2021-11-08 10:30:00|||||||||843
1636367700000|2021-11-08 10:35:00|||||||||493
1636368000000|2021-11-08 10:40:00|||||||||1108
1636368300000|2021-11-08 10:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|1168
1636368600000|2021-11-08 10:50:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|618
1636368900000|2021-11-08 10:55:00|||||||||166
1636369200000|2021-11-08 11:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1101
1636369500000|2021-11-08 11:05:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1047
1636369800000|2021-11-08 11:10:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|782
1636370100000|2021-11-08 11:15:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2348
1636370400000|2021-11-08 11:20:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|646
1636370700000|2021-11-08 11:25:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1553
1636371000000|2021-11-08 11:30:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|712
1636371300000|2021-11-08 11:35:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2618
1636371600000|2021-11-08 11:40:00|||||||||1230
1636371900000|2021-11-08 11:45:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1141
1636372200000|2021-11-08 11:50:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|640
1636372500000|2021-11-08 11:55:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1231
1636372800000|2021-11-08 12:00:00|||||||||224
1636373100000|2021-11-08 12:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|922
1636373400000|2021-11-08 12:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1032
1636373700000|2021-11-08 12:15:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|847
1636374000000|2021-11-08 12:20:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|811
1636374300000|2021-11-08 12:25:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|769
1636374600000|2021-11-08 12:30:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|258
1636374900000|2021-11-08 12:35:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|440
1636375200000|2021-11-08 12:40:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1380
1636375500000|2021-11-08 12:45:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|382
1636375800000|2021-11-08 12:50:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|1948
1636376100000|2021-11-08 12:55:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1094
1636376400000|2021-11-08 13:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1229
1636376700000|2021-11-08 13:05:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1823
1636377000000|2021-11-08 13:10:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1537
1636377300000|2021-11-08 13:15:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|2790
1636377600000|2021-11-08 13:20:00|13154.3|13150.3|13159|13155|13160.6|13156.6|13154.3|13150.3|3494
1636377900000|2021-11-08 13:25:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|4867
1636378200000|2021-11-08 13:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2393
1636378500000|2021-11-08 13:35:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|4283
1636378800000|2021-11-08 13:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|3488
1636379100000|2021-11-08 13:45:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|4171
1636379400000|2021-11-08 13:50:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|4814
1636379700000|2021-11-08 13:55:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|3986
1636380000000|2021-11-08 14:00:00|13154.3|13150.3|13157.5|13153.5|13159|13155|13151.2|13147.2|3729
1636380300000|2021-11-08 14:05:00|13155.9|13151.9|13162.2|13158.2|13162.2|13158.2|13155.9|13151.9|4030
1636380600000|2021-11-08 14:10:00|13160.6|13156.6|13168.4|13164.4|13168.4|13164.4|13160.6|13156.6|7426
1636380900000|2021-11-08 14:15:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|5876
1636381200000|2021-11-08 14:20:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|4342
1636381500000|2021-11-08 14:25:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|4887
1636381800000|2021-11-08 14:30:00|13165.3|13161.3|13159|13155|13165.3|13161.3|13159|13155|7593
1636382100000|2021-11-08 14:35:00|13160.6|13156.6|13159|13155|13163.7|13159.7|13159|13155|6160
1636382400000|2021-11-08 14:40:00|13157.5|13153.5|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|5601
1636382700000|2021-11-08 14:45:00|13157.5|13153.5|13152.8|13148.8|13157.5|13153.5|13152.8|13148.8|2884
1636383000000|2021-11-08 14:50:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|2994
1636383300000|2021-11-08 14:55:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|1672
1636383600000|2021-11-08 15:00:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|2778
1636383900000|2021-11-08 15:05:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1104
1636384200000|2021-11-08 15:10:00|13155.9|13151.9|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|999
1636384500000|2021-11-08 15:15:00|13155.9|13151.9|13151.2|13147.2|13155.9|13151.9|13151.2|13147.2|2720
1636384800000|2021-11-08 15:20:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1173
1636385100000|2021-11-08 15:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1273
1636385400000|2021-11-08 15:30:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|2720
1636385700000|2021-11-08 15:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2982
1636386000000|2021-11-08 15:40:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|4335
1636386300000|2021-11-08 15:45:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|3093
1636386600000|2021-11-08 15:50:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|1276
1636386900000|2021-11-08 15:55:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|2342
1636387200000|2021-11-08 16:00:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|3407
1636387500000|2021-11-08 16:05:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2365
1636387800000|2021-11-08 16:10:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|3283
1636388100000|2021-11-08 16:15:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13145|13141|2690
1636388400000|2021-11-08 16:20:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1589
1636388700000|2021-11-08 16:25:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|3035
1636389000000|2021-11-08 16:30:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1854
1636389300000|2021-11-08 16:35:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1744
1636389600000|2021-11-08 16:40:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|867
1636389900000|2021-11-08 16:45:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2393
1636390200000|2021-11-08 16:50:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|5219
1636390500000|2021-11-08 16:55:00|||||||||1295
1636390800000|2021-11-08 17:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|3115
1636391100000|2021-11-08 17:05:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1586
1636391400000|2021-11-08 17:10:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1294
1636391700000|2021-11-08 17:15:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|4123
1636392000000|2021-11-08 17:20:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|2886
1636392300000|2021-11-08 17:25:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|3675
1636392600000|2021-11-08 17:30:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|3217
1636392900000|2021-11-08 17:35:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|1601
1636393200000|2021-11-08 17:40:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|974
1636393500000|2021-11-08 17:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|3367
1636393800000|2021-11-08 17:50:00|13137.2|13133.2|13134|13130|13138.7|13134.7|13134|13130|8127
1636394100000|2021-11-08 17:55:00|||||||||2350
1636394400000|2021-11-08 18:00:00|13135.6|13131.6|13129.3|13125.3|13137.2|13133.2|13129.3|13125.3|11788
1636394700000|2021-11-08 18:05:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|3602
1636395000000|2021-11-08 18:10:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2615
1636395300000|2021-11-08 18:15:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|4191
1636395600000|2021-11-08 18:20:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13134|13130|4842
1636395900000|2021-11-08 18:25:00|||||||||1111
1636396200000|2021-11-08 18:30:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|5401
1636396500000|2021-11-08 18:35:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|967
1636396800000|2021-11-08 18:40:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|3666
1636397100000|2021-11-08 18:45:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2574
1636397400000|2021-11-08 18:50:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2143
1636397700000|2021-11-08 18:55:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|533
1636398000000|2021-11-08 19:00:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|888
1636398300000|2021-11-08 19:05:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|840
1636398600000|2021-11-08 19:10:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|909
1636398900000|2021-11-08 19:15:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1751
1636399200000|2021-11-08 19:20:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|683
1636399500000|2021-11-08 19:25:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|266
1636399800000|2021-11-08 19:30:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|1747
1636400100000|2021-11-08 19:35:00|||||||||732
1636400400000|2021-11-08 19:40:00|||||||||833
1636400700000|2021-11-08 19:45:00|||||||||1279
1636401000000|2021-11-08 19:50:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|800
1636401300000|2021-11-08 19:55:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|6835
1636401600000|2021-11-08 20:00:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|4008
1636401900000|2021-11-08 20:05:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|3494
1636402200000|2021-11-08 20:10:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|4458
1636402500000|2021-11-08 20:15:00|13127.8|13123.8|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|1313
1636402800000|2021-11-08 20:20:00|||||||||676
1636403100000|2021-11-08 20:25:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|998
1636403400000|2021-11-08 20:30:00|||||||||469
1636403700000|2021-11-08 20:35:00|||||||||1256
1636404000000|2021-11-08 20:40:00|||||||||2542
1636404300000|2021-11-08 20:45:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|2327
1636404600000|2021-11-08 20:50:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|603
1636404900000|2021-11-08 20:55:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|9241
1636405200000|2021-11-08 21:00:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|5699
1636405500000|2021-11-08 21:05:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|1036
1636405800000|2021-11-08 21:10:00|||||||||283
1636406100000|2021-11-08 21:15:00|||||||||713
1636406400000|2021-11-08 21:20:00|13134|13130|13134|13130|13134|13130|13134|13130|1043
1636406700000|2021-11-08 21:25:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|2442
1636407000000|2021-11-08 21:30:00|||||||||549
1636407300000|2021-11-08 21:35:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|3467
1636407600000|2021-11-08 21:40:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13130.9|13126.9|2277
1636407900000|2021-11-08 21:45:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|3814
1636408200000|2021-11-08 21:50:00|||||||||1559
1636408500000|2021-11-08 21:55:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13134|13130|2873
1636412400000|2021-11-08 23:00:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|896
1636412700000|2021-11-08 23:05:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|567
1636413000000|2021-11-08 23:10:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|499
1636413300000|2021-11-08 23:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|156
1636413600000|2021-11-08 23:20:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|461
1636413900000|2021-11-08 23:25:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|148
1636414200000|2021-11-08 23:30:00|||||||||253
1636414500000|2021-11-08 23:35:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|370
1636414800000|2021-11-08 23:40:00|||||||||21
1636415100000|2021-11-08 23:45:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|66
1636415400000|2021-11-08 23:50:00|||||||||79
1636415700000|2021-11-08 23:55:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|185
1636416000000|2021-11-09 00:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|932
1636416300000|2021-11-09 00:05:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|810
1636416600000|2021-11-09 00:10:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|200
1636416900000|2021-11-09 00:15:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|776
1636417200000|2021-11-09 00:20:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1046
1636417500000|2021-11-09 00:25:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1082
1636417800000|2021-11-09 00:30:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1266
1636418100000|2021-11-09 00:35:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|673
1636418400000|2021-11-09 00:40:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|1503
1636418700000|2021-11-09 00:45:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|890
1636419000000|2021-11-09 00:50:00|||||||||78
1636419300000|2021-11-09 00:55:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|553
1636419600000|2021-11-09 01:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|506
1636419900000|2021-11-09 01:05:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|523
1636420200000|2021-11-09 01:10:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|211
1636420500000|2021-11-09 01:15:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|344
1636420800000|2021-11-09 01:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|162
1636421100000|2021-11-09 01:25:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|436
1636421400000|2021-11-09 01:30:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|433
1636421700000|2021-11-09 01:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|296
1636422000000|2021-11-09 01:40:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|267
1636422300000|2021-11-09 01:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|584
1636422600000|2021-11-09 01:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|441
1636422900000|2021-11-09 01:55:00|13143.4|13139.4|13148.1|13144.1|13149.7|13145.7|13141.8|13137.8|3199
1636423200000|2021-11-09 02:00:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|1736
1636423500000|2021-11-09 02:05:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2445
1636423800000|2021-11-09 02:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1121
1636424100000|2021-11-09 02:15:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|711
1636424400000|2021-11-09 02:20:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|339
1636424700000|2021-11-09 02:25:00|||||||||656
1636425000000|2021-11-09 02:30:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|718
1636425300000|2021-11-09 02:35:00|||||||||24
1636425600000|2021-11-09 02:40:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|484
1636425900000|2021-11-09 02:45:00|||||||||325
1636426200000|2021-11-09 02:50:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|671
1636426500000|2021-11-09 02:55:00|13150.4|13146.4|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|958
1636426800000|2021-11-09 03:00:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1207
1636427100000|2021-11-09 03:05:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1105
1636427400000|2021-11-09 03:10:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1383
1636427700000|2021-11-09 03:15:00|||||||||377
1636428000000|2021-11-09 03:20:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|381
1636428300000|2021-11-09 03:25:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|555
1636428600000|2021-11-09 03:30:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|657
1636428900000|2021-11-09 03:35:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|1526
1636429200000|2021-11-09 03:40:00|13155.9|13151.9|13159|13155|13159|13155|13154.3|13150.3|3501
1636429500000|2021-11-09 03:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|957
1636429800000|2021-11-09 03:50:00|13157.5|13153.5|13162.2|13158.2|13162.2|13158.2|13157.5|13153.5|2751
1636430100000|2021-11-09 03:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1323
1636430400000|2021-11-09 04:00:00|13159|13155|13159|13155|13159|13155|13159|13155|296
1636430700000|2021-11-09 04:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|985
1636431000000|2021-11-09 04:10:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|582
1636431300000|2021-11-09 04:15:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|258
1636431600000|2021-11-09 04:20:00|||||||||303
1636431900000|2021-11-09 04:25:00|||||||||37
1636432200000|2021-11-09 04:30:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|88
1636432500000|2021-11-09 04:35:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1230
1636432800000|2021-11-09 04:40:00|13159|13155|13159|13155|13159|13155|13159|13155|270
1636433100000|2021-11-09 04:45:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|416
1636433400000|2021-11-09 04:50:00|||||||||102
1636433700000|2021-11-09 04:55:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|699
1636434000000|2021-11-09 05:00:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1088
1636434300000|2021-11-09 05:05:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1536
1636434600000|2021-11-09 05:10:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|403
1636434900000|2021-11-09 05:15:00|||||||||229
1636435200000|2021-11-09 05:20:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|295
1636435500000|2021-11-09 05:25:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1746
1636435800000|2021-11-09 05:30:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|361
1636436100000|2021-11-09 05:35:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|793
1636436400000|2021-11-09 05:40:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1289
1636436700000|2021-11-09 05:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|735
1636437000000|2021-11-09 05:50:00|||||||||37
1636437300000|2021-11-09 05:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|192
1636437600000|2021-11-09 06:00:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|658
1636437900000|2021-11-09 06:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|373
1636438200000|2021-11-09 06:10:00|||||||||253
1636438500000|2021-11-09 06:15:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|580
1636438800000|2021-11-09 06:20:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|245
1636439100000|2021-11-09 06:25:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|625
1636439400000|2021-11-09 06:30:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|458
1636439700000|2021-11-09 06:35:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|2121
1636440000000|2021-11-09 06:40:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|222
1636440300000|2021-11-09 06:45:00|||||||||268
1636440600000|2021-11-09 06:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|261
1636440900000|2021-11-09 06:55:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|968
1636441200000|2021-11-09 07:00:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|2165
1636441500000|2021-11-09 07:05:00|13152.8|13148.8|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|2036
1636441800000|2021-11-09 07:10:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|1920
1636442100000|2021-11-09 07:15:00|13157.5|13153.5|13154.3|13150.3|13159|13155|13152.8|13148.8|1785
1636442400000|2021-11-09 07:20:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|367
1636442700000|2021-11-09 07:25:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|742
1636443000000|2021-11-09 07:30:00|13153.6|13149.6|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|2632
1636443300000|2021-11-09 07:35:00|13149.7|13145.7|13145|13141|13151.2|13147.2|13145|13141|2961
1636443600000|2021-11-09 07:40:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|1534
1636443900000|2021-11-09 07:45:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1406
1636444200000|2021-11-09 07:50:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|964
1636444500000|2021-11-09 07:55:00|13140.3|13136.3|13145|13141|13145|13141|13140.3|13136.3|1495
1636444800000|2021-11-09 08:00:00|13146.5|13142.5|13141.8|13137.8|13146.5|13142.5|13140.3|13136.3|1554
1636445100000|2021-11-09 08:05:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|1943
1636445400000|2021-11-09 08:10:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|2248
1636445700000|2021-11-09 08:15:00|13148.1|13144.1|13145|13141|13148.1|13144.1|13143.4|13139.4|1742
1636446000000|2021-11-09 08:20:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13145|13141|1839
1636446300000|2021-11-09 08:25:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|1791
1636446600000|2021-11-09 08:30:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|1012
1636446900000|2021-11-09 08:35:00|13145|13141|13146.5|13142.5|13149.7|13145.7|13145|13141|2946
1636447200000|2021-11-09 08:40:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13145|13141|5483
1636447500000|2021-11-09 08:45:00|13148.1|13144.1|13145|13141|13149.7|13145.7|13145|13141|2285
1636447800000|2021-11-09 08:50:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|1273
1636448100000|2021-11-09 08:55:00|||||||||149
1636448400000|2021-11-09 09:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13145|13141|1886
1636448700000|2021-11-09 09:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|660
1636449000000|2021-11-09 09:10:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|482
1636449300000|2021-11-09 09:15:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|128
1636449600000|2021-11-09 09:20:00|13145|13141|13149.7|13145.7|13149.7|13145.7|13145|13141|837
1636449900000|2021-11-09 09:25:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|1542
1636450200000|2021-11-09 09:30:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|178
1636450500000|2021-11-09 09:35:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1838
1636450800000|2021-11-09 09:40:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|3691
1636451100000|2021-11-09 09:45:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|3066
1636451400000|2021-11-09 09:50:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|1258
1636451700000|2021-11-09 09:55:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|767
1636452000000|2021-11-09 10:00:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|840
1636452300000|2021-11-09 10:05:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|426
1636452600000|2021-11-09 10:10:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|2821
1636452900000|2021-11-09 10:15:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2114
1636453200000|2021-11-09 10:20:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|1050
1636453500000|2021-11-09 10:25:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|228
1636453800000|2021-11-09 10:30:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1225
1636454100000|2021-11-09 10:35:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|4157
1636454400000|2021-11-09 10:40:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|358
1636454700000|2021-11-09 10:45:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|2067
1636455000000|2021-11-09 10:50:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1920
1636455300000|2021-11-09 10:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3690
1636455600000|2021-11-09 11:00:00|||||||||347
1636455900000|2021-11-09 11:05:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1101
1636456200000|2021-11-09 11:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|994
1636456500000|2021-11-09 11:15:00|13160.6|13156.6|13166.8|13162.8|13168.4|13164.4|13160.6|13156.6|2054
1636456800000|2021-11-09 11:20:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2631
1636457100000|2021-11-09 11:25:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1370
1636457400000|2021-11-09 11:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3044
1636457700000|2021-11-09 11:35:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|2600
1636458000000|2021-11-09 11:40:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|1716
1636458300000|2021-11-09 11:45:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3454
1636458600000|2021-11-09 11:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|3061
1636458900000|2021-11-09 11:55:00|13163.7|13159.7|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|3321
1636459200000|2021-11-09 12:00:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1462
1636459500000|2021-11-09 12:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1487
1636459800000|2021-11-09 12:10:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|4061
1636460100000|2021-11-09 12:15:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1579
1636460400000|2021-11-09 12:20:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13157.5|13153.5|3958
1636460700000|2021-11-09 12:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1203
1636461000000|2021-11-09 12:30:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1414
1636461300000|2021-11-09 12:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2101
1636461600000|2021-11-09 12:40:00|13160.6|13156.6|13157.5|13153.5|13162.2|13158.2|13155.9|13151.9|1663
1636461900000|2021-11-09 12:45:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|3309
1636462200000|2021-11-09 12:50:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|3168
1636462500000|2021-11-09 12:55:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|2002
1636462800000|2021-11-09 13:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|4333
1636463100000|2021-11-09 13:05:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|1943
1636463400000|2021-11-09 13:10:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|5313
1636463700000|2021-11-09 13:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2824
1636464000000|2021-11-09 13:20:00|13159|13155|13159|13155|13160.6|13156.6|13154.3|13150.3|6907
1636464300000|2021-11-09 13:25:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|5054
1636464600000|2021-11-09 13:30:00|13158.3|13154.3|13165.3|13161.3|13166.8|13162.8|13157.5|13153.5|10959
1636464900000|2021-11-09 13:35:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|6843
1636465200000|2021-11-09 13:40:00|13162.2|13158.2|13176.2|13172.2|13177.8|13173.8|13162.2|13158.2|16648
1636465500000|2021-11-09 13:45:00|13177.8|13173.8|13182.5|13178.5|13184|13180|13176.2|13172.2|11033
1636465800000|2021-11-09 13:50:00|13180.9|13176.9|13184|13180|13185.6|13181.6|13179.3|13175.3|10330
1636466100000|2021-11-09 13:55:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|13145
1636466400000|2021-11-09 14:00:00|13184|13180|13184|13180|13185.6|13181.6|13180.9|13176.9|10437
1636466700000|2021-11-09 14:05:00|13182.5|13178.5|13176.2|13172.2|13182.5|13178.5|13174.7|13170.7|12082
1636467000000|2021-11-09 14:10:00|13174.7|13170.7|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|6795
1636467300000|2021-11-09 14:15:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|4445
1636467600000|2021-11-09 14:20:00|13171.5|13167.5|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|4658
1636467900000|2021-11-09 14:25:00|13173.1|13169.1|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|2922
1636468200000|2021-11-09 14:30:00|13174.7|13170.7|13173.1|13169.1|13177.8|13173.8|13173.1|13169.1|5550
1636468500000|2021-11-09 14:35:00|13174.7|13170.7|13174.7|13170.7|13179.3|13175.3|13173.1|13169.1|7819
1636468800000|2021-11-09 14:40:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|2956
1636469100000|2021-11-09 14:45:00|13173.1|13169.1|13177.8|13173.8|13177.8|13173.8|13173.1|13169.1|5463
1636469400000|2021-11-09 14:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|9384
1636469700000|2021-11-09 14:55:00|13177.8|13173.8|13179.3|13175.3|13184|13180|13177.8|13173.8|4732
1636470000000|2021-11-09 15:00:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|6278
1636470300000|2021-11-09 15:05:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13171.5|13167.5|2787
1636470600000|2021-11-09 15:10:00|13174.7|13170.7|13173.1|13169.1|13177.8|13173.8|13173.1|13169.1|2685
1636470900000|2021-11-09 15:15:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5078
1636471200000|2021-11-09 15:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|6609
1636471500000|2021-11-09 15:25:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|4653
1636471800000|2021-11-09 15:30:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|3987
1636472100000|2021-11-09 15:35:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|4400
1636472400000|2021-11-09 15:40:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1157
1636472700000|2021-11-09 15:45:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1427
1636473000000|2021-11-09 15:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4356
1636473300000|2021-11-09 15:55:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13170|13166|4030
1636473600000|2021-11-09 16:00:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|5447
1636473900000|2021-11-09 16:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2324
1636474200000|2021-11-09 16:10:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|5804
1636474500000|2021-11-09 16:15:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|1992
1636474800000|2021-11-09 16:20:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13170|13166|4549
1636475100000|2021-11-09 16:25:00|13174.7|13170.7|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|4742
1636475400000|2021-11-09 16:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|4714
1636475700000|2021-11-09 16:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|5681
1636476000000|2021-11-09 16:40:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|3624
1636476300000|2021-11-09 16:45:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|5385
1636476600000|2021-11-09 16:50:00|13182.5|13178.5|13187.2|13183.2|13187.2|13183.2|13182.5|13178.5|6419
1636476900000|2021-11-09 16:55:00|13188.7|13184.7|13184|13180|13188.7|13184.7|13184|13180|4748
1636477200000|2021-11-09 17:00:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|4309
1636477500000|2021-11-09 17:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1370
1636477800000|2021-11-09 17:10:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|7896
1636478100000|2021-11-09 17:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|4245
1636478400000|2021-11-09 17:20:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2693
1636478700000|2021-11-09 17:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1960
1636479000000|2021-11-09 17:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|5431
1636479300000|2021-11-09 17:35:00|13180.9|13176.9|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|8575
1636479600000|2021-11-09 17:40:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4732
1636479900000|2021-11-09 17:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2828
1636480200000|2021-11-09 17:50:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|7449
1636480500000|2021-11-09 17:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|9615
1636480800000|2021-11-09 18:00:00|13191.8|13187.8|13184|13180|13193.4|13189.4|13180.9|13176.9|10330
1636481100000|2021-11-09 18:05:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13179.3|13175.3|5105
1636481400000|2021-11-09 18:10:00|13182.5|13178.5|13177.8|13173.8|13182.5|13178.5|13176.2|13172.2|5548
1636481700000|2021-11-09 18:15:00|13179.3|13175.3|13182.5|13178.5|13184|13180|13179.3|13175.3|6398
1636482000000|2021-11-09 18:20:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|1715
1636482300000|2021-11-09 18:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1776
1636482600000|2021-11-09 18:30:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2954
1636482900000|2021-11-09 18:35:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13180.9|13176.9|3564
1636483200000|2021-11-09 18:40:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2408
1636483500000|2021-11-09 18:45:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|1922
1636483800000|2021-11-09 18:50:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3612
1636484100000|2021-11-09 18:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1670
1636484400000|2021-11-09 19:00:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1507
1636484700000|2021-11-09 19:05:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1038
1636485000000|2021-11-09 19:10:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|3315
1636485300000|2021-11-09 19:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1639
1636485600000|2021-11-09 19:20:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1575
1636485900000|2021-11-09 19:25:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|1992
1636486200000|2021-11-09 19:30:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|1321
1636486500000|2021-11-09 19:35:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|3185
1636486800000|2021-11-09 19:40:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|1290
1636487100000|2021-11-09 19:45:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1756
1636487400000|2021-11-09 19:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3242
1636487700000|2021-11-09 19:55:00|13182.5|13178.5|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|4372
1636488000000|2021-11-09 20:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|6936
1636488300000|2021-11-09 20:05:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|4891
1636488600000|2021-11-09 20:10:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1587
1636488900000|2021-11-09 20:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1120
1636489200000|2021-11-09 20:20:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|1883
1636489500000|2021-11-09 20:25:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|910
1636489800000|2021-11-09 20:30:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|3909
1636490100000|2021-11-09 20:35:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2940
1636490400000|2021-11-09 20:40:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|7046
1636490700000|2021-11-09 20:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|2525
1636491000000|2021-11-09 20:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1912
1636491300000|2021-11-09 20:55:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|5204
1636491600000|2021-11-09 21:00:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|4825
1636491900000|2021-11-09 21:05:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3979
1636492200000|2021-11-09 21:10:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2854
1636492500000|2021-11-09 21:15:00|||||||||1055
1636492800000|2021-11-09 21:20:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|3968
1636493100000|2021-11-09 21:25:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2432
1636493400000|2021-11-09 21:30:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|1206
1636493700000|2021-11-09 21:35:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|3958
1636494000000|2021-11-09 21:40:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1959
1636494300000|2021-11-09 21:45:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|746
1636494600000|2021-11-09 21:50:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|755
1636494900000|2021-11-09 21:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|5255
1636498800000|2021-11-09 23:00:00|13176.2|13172.2|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|1660
1636499100000|2021-11-09 23:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|176
1636499400000|2021-11-09 23:10:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|360
1636499700000|2021-11-09 23:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|141
1636500000000|2021-11-09 23:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|395
1636500300000|2021-11-09 23:25:00|||||||||374
1636500600000|2021-11-09 23:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|268
1636500900000|2021-11-09 23:35:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|376
1636501200000|2021-11-09 23:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|140
1636501500000|2021-11-09 23:45:00|||||||||138
1636501800000|2021-11-09 23:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|532
1636502100000|2021-11-09 23:55:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|432
1636502400000|2021-11-10 00:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|729
1636502700000|2021-11-10 00:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|942
1636503000000|2021-11-10 00:10:00|||||||||807
1636503300000|2021-11-10 00:15:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|887
1636503600000|2021-11-10 00:20:00|||||||||812
1636503900000|2021-11-10 00:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|72
1636504200000|2021-11-10 00:30:00|||||||||51
1636504500000|2021-11-10 00:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|555
1636504800000|2021-11-10 00:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|552
1636505100000|2021-11-10 00:45:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|261
1636505400000|2021-11-10 00:50:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|281
1636505700000|2021-11-10 00:55:00|13173.9|13169.9|13170|13166|13174.7|13170.7|13170|13166|836
1636506000000|2021-11-10 01:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1034
1636506300000|2021-11-10 01:05:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|635
1636506600000|2021-11-10 01:10:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|403
1636506900000|2021-11-10 01:15:00|||||||||71
1636507200000|2021-11-10 01:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|719
1636507500000|2021-11-10 01:25:00|||||||||321
1636507800000|2021-11-10 01:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|892
1636508100000|2021-11-10 01:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|815
1636508400000|2021-11-10 01:40:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|1645
1636508700000|2021-11-10 01:45:00|||||||||625
1636509000000|2021-11-10 01:50:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|878
1636509300000|2021-11-10 01:55:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|637
1636509600000|2021-11-10 02:00:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|528
1636509900000|2021-11-10 02:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|367
1636510200000|2021-11-10 02:10:00|||||||||69
1636510500000|2021-11-10 02:15:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|685
1636510800000|2021-11-10 02:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|131
1636511100000|2021-11-10 02:25:00|||||||||494
1636511400000|2021-11-10 02:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|159
1636511700000|2021-11-10 02:35:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1217
1636512000000|2021-11-10 02:40:00|13170|13166|13170|13166|13170|13166|13170|13166|226
1636512300000|2021-11-10 02:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|138
1636512600000|2021-11-10 02:50:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|111
1636512900000|2021-11-10 02:55:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|357
1636513200000|2021-11-10 03:00:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|558
1636513500000|2021-11-10 03:05:00|||||||||241
1636513800000|2021-11-10 03:10:00|||||||||50
1636514100000|2021-11-10 03:15:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|1139
1636514400000|2021-11-10 03:20:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|612
1636514700000|2021-11-10 03:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1030
1636515000000|2021-11-10 03:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|284
1636515300000|2021-11-10 03:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|923
1636515600000|2021-11-10 03:40:00|||||||||42
1636515900000|2021-11-10 03:45:00|||||||||547
1636516200000|2021-11-10 03:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|990
1636516500000|2021-11-10 03:55:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|144
1636516800000|2021-11-10 04:00:00|||||||||169
1636517100000|2021-11-10 04:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|450
1636517400000|2021-11-10 04:10:00|||||||||112
1636517700000|2021-11-10 04:15:00|||||||||7
1636518000000|2021-11-10 04:20:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|961
1636518300000|2021-11-10 04:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|160
1636518600000|2021-11-10 04:30:00|||||||||16
1636518900000|2021-11-10 04:35:00|||||||||48
1636519200000|2021-11-10 04:40:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|217
1636519500000|2021-11-10 04:45:00|||||||||6
1636519800000|2021-11-10 04:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|599
1636520100000|2021-11-10 04:55:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|811
1636520400000|2021-11-10 05:00:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|123
1636520700000|2021-11-10 05:05:00|||||||||15
1636521000000|2021-11-10 05:10:00|13170|13166|13170|13166|13170|13166|13170|13166|667
1636521300000|2021-11-10 05:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|81
1636521600000|2021-11-10 05:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|206
1636521900000|2021-11-10 05:25:00|||||||||64
1636522200000|2021-11-10 05:30:00|||||||||49
1636522500000|2021-11-10 05:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|247
1636522800000|2021-11-10 05:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|206
1636523100000|2021-11-10 05:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|939
1636523400000|2021-11-10 05:50:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|357
1636523700000|2021-11-10 05:55:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|461
1636524000000|2021-11-10 06:00:00|||||||||406
1636524300000|2021-11-10 06:05:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|286
1636524600000|2021-11-10 06:10:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|208
1636524900000|2021-11-10 06:15:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|389
1636525200000|2021-11-10 06:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|490
1636525500000|2021-11-10 06:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1005
1636525800000|2021-11-10 06:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|391
1636526100000|2021-11-10 06:35:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|353
1636526400000|2021-11-10 06:40:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13168.4|13164.4|802
1636526700000|2021-11-10 06:45:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|442
1636527000000|2021-11-10 06:50:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|704
1636527300000|2021-11-10 06:55:00|||||||||158
1636527600000|2021-11-10 07:00:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|1567
1636527900000|2021-11-10 07:05:00|13168.4|13164.4|13162.2|13158.2|13168.4|13164.4|13162.2|13158.2|2294
1636528200000|2021-11-10 07:10:00|13160.6|13156.6|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|3494
1636528500000|2021-11-10 07:15:00|13159|13155|13155.9|13151.9|13162.2|13158.2|13155.9|13151.9|3429
1636528800000|2021-11-10 07:20:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|3087
1636529100000|2021-11-10 07:25:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13155.9|13151.9|2216
1636529400000|2021-11-10 07:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1448
1636529700000|2021-11-10 07:35:00|13154.3|13150.3|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|2962
1636530000000|2021-11-10 07:40:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1606
1636530300000|2021-11-10 07:45:00|13151.2|13147.2|13154.3|13150.3|13155.9|13151.9|13151.2|13147.2|3060
1636530600000|2021-11-10 07:50:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1452
1636530900000|2021-11-10 07:55:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2654
1636531200000|2021-11-10 08:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|1029
1636531500000|2021-11-10 08:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1684
1636531800000|2021-11-10 08:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1841
1636532100000|2021-11-10 08:15:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2329
1636532400000|2021-11-10 08:20:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|3096
1636532700000|2021-11-10 08:25:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1208
1636533000000|2021-11-10 08:30:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|2766
1636533300000|2021-11-10 08:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2217
1636533600000|2021-11-10 08:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|3562
1636533900000|2021-11-10 08:45:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|2141
1636534200000|2021-11-10 08:50:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|3632
1636534500000|2021-11-10 08:55:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1280
1636534800000|2021-11-10 09:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1288
1636535100000|2021-11-10 09:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2020
1636535400000|2021-11-10 09:10:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|2576
1636535700000|2021-11-10 09:15:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1099
1636536000000|2021-11-10 09:20:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|1947
1636536300000|2021-11-10 09:25:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|629
1636536600000|2021-11-10 09:30:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13148.1|13144.1|2312
1636536900000|2021-11-10 09:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|2591
1636537200000|2021-11-10 09:40:00|||||||||902
1636537500000|2021-11-10 09:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|951
1636537800000|2021-11-10 09:50:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|1627
1636538100000|2021-11-10 09:55:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|758
1636538400000|2021-11-10 10:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|553
1636538700000|2021-11-10 10:05:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1652
1636539000000|2021-11-10 10:10:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|2284
1636539300000|2021-11-10 10:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|841
1636539600000|2021-11-10 10:20:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|183
1636539900000|2021-11-10 10:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|2527
1636540200000|2021-11-10 10:30:00|||||||||221
1636540500000|2021-11-10 10:35:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1702
1636540800000|2021-11-10 10:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|831
1636541100000|2021-11-10 10:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|990
1636541400000|2021-11-10 10:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1532
1636541700000|2021-11-10 10:55:00|||||||||689
1636542000000|2021-11-10 11:00:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1881
1636542300000|2021-11-10 11:05:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|492
1636542600000|2021-11-10 11:10:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|3099
1636542900000|2021-11-10 11:15:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|1956
1636543200000|2021-11-10 11:20:00|||||||||852
1636543500000|2021-11-10 11:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|519
1636543800000|2021-11-10 11:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1044
1636544100000|2021-11-10 11:35:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|792
1636544400000|2021-11-10 11:40:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1292
1636544700000|2021-11-10 11:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|906
1636545000000|2021-11-10 11:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1311
1636545300000|2021-11-10 11:55:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|931
1636545600000|2021-11-10 12:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|662
1636545900000|2021-11-10 12:05:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1838
1636546200000|2021-11-10 12:10:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1454
1636546500000|2021-11-10 12:15:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|1624
1636546800000|2021-11-10 12:20:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1138
1636547100000|2021-11-10 12:25:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2712
1636547400000|2021-11-10 12:30:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2459
1636547700000|2021-11-10 12:35:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2435
1636548000000|2021-11-10 12:40:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1091
1636548300000|2021-11-10 12:45:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1599
1636548600000|2021-11-10 12:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|1763
1636548900000|2021-11-10 12:55:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|803
1636549200000|2021-11-10 13:00:00|13154.3|13150.3|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|2399
1636549500000|2021-11-10 13:05:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1057
1636549800000|2021-11-10 13:10:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2532
1636550100000|2021-11-10 13:15:00|13157.5|13153.5|13154.3|13150.3|13159|13155|13154.3|13150.3|3354
1636550400000|2021-11-10 13:20:00|13155.9|13151.9|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|5243
1636550700000|2021-11-10 13:25:00|13159|13155|13158.3|13154.3|13162.2|13158.2|13156.7|13152.7|5302
1636551000000|2021-11-10 13:30:00|13148.9|13144.9|13135.6|13131.6|13155.9|13151.9|13134|13130|19138
1636551300000|2021-11-10 13:35:00|13134|13130|13135.6|13131.6|13143.4|13139.4|13134|13130|13993
1636551600000|2021-11-10 13:40:00|13137.2|13133.2|13137.2|13133.2|13140.3|13136.3|13134|13130|10893
1636551900000|2021-11-10 13:45:00|13135.6|13131.6|13146.5|13142.5|13149.7|13145.7|13135.6|13131.6|8285
1636552200000|2021-11-10 13:50:00|13148.1|13144.1|13141.8|13137.8|13149.7|13145.7|13140.3|13136.3|10001
1636552500000|2021-11-10 13:55:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13140.3|13136.3|6157
1636552800000|2021-11-10 14:00:00|13143.4|13139.4|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|4253
1636553100000|2021-11-10 14:05:00|13141.8|13137.8|13134|13130|13143.4|13139.4|13134|13130|7183
1636553400000|2021-11-10 14:10:00|13135.6|13131.6|13129.3|13125.3|13137.2|13133.2|13129.3|13125.3|6562
1636553700000|2021-11-10 14:15:00|13130.9|13126.9|13138.7|13134.7|13140.3|13136.3|13130.9|13126.9|5670
1636554000000|2021-11-10 14:20:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|8738
1636554300000|2021-11-10 14:25:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|5195
1636554600000|2021-11-10 14:30:00|13141.8|13137.8|13134|13130|13143.4|13139.4|13134|13130|5461
1636554900000|2021-11-10 14:35:00|13132.5|13128.5|13130.9|13126.9|13137.2|13133.2|13129.3|13125.3|10477
1636555200000|2021-11-10 14:40:00|13129.3|13125.3|13126.2|13122.2|13132.5|13128.5|13126.2|13122.2|6378
1636555500000|2021-11-10 14:45:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13121.5|13117.5|9383
1636555800000|2021-11-10 14:50:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|10908
1636556100000|2021-11-10 14:55:00|13120|13116|13118.4|13114.4|13123.1|13119.1|13118.4|13114.4|9260
1636556400000|2021-11-10 15:00:00|13120|13116|13121.5|13117.5|13124.7|13120.7|13118.4|13114.4|11292
1636556700000|2021-11-10 15:05:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|7034
1636557000000|2021-11-10 15:10:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|4468
1636557300000|2021-11-10 15:15:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|9450
1636557600000|2021-11-10 15:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|11955
1636557900000|2021-11-10 15:25:00|13120|13116|13116.8|13112.8|13120|13116|13115.3|13111.3|7359
1636558200000|2021-11-10 15:30:00|13115.3|13111.3|13115.3|13111.3|13120|13116|13115.3|13111.3|7784
1636558500000|2021-11-10 15:35:00|13113.7|13109.7|13109|13105|13113.7|13109.7|13107.5|13103.5|14940
1636558800000|2021-11-10 15:40:00|13107.5|13103.5|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|5948
1636559100000|2021-11-10 15:45:00|13109|13105|13107.5|13103.5|13109|13105|13105.9|13101.9|6131
1636559400000|2021-11-10 15:50:00|13109|13105|13107.5|13103.5|13112.2|13108.2|13105.9|13101.9|5637
1636559700000|2021-11-10 15:55:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|8353
1636560000000|2021-11-10 16:00:00|13107.5|13103.5|13115.3|13111.3|13115.3|13111.3|13105.9|13101.9|8578
1636560300000|2021-11-10 16:05:00|13116.8|13112.8|13110.6|13106.6|13116.8|13112.8|13109|13105|6435
1636560600000|2021-11-10 16:10:00|13109|13105|13102.8|13098.8|13110.6|13106.6|13102.8|13098.8|5521
1636560900000|2021-11-10 16:15:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|6398
1636561200000|2021-11-10 16:20:00|13102.8|13098.8|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|3814
1636561500000|2021-11-10 16:25:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|3614
1636561800000|2021-11-10 16:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|6126
1636562100000|2021-11-10 16:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3072
1636562400000|2021-11-10 16:40:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|3399
1636562700000|2021-11-10 16:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|1945
1636563000000|2021-11-10 16:50:00|13109|13105|13104.3|13100.3|13109|13105|13104.3|13100.3|4644
1636563300000|2021-11-10 16:55:00|13102.8|13098.8|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2686
1636563600000|2021-11-10 17:00:00|13104.3|13100.3|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|2528
1636563900000|2021-11-10 17:05:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3086
1636564200000|2021-11-10 17:10:00|13099.7|13095.7|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|3756
1636564500000|2021-11-10 17:15:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|4726
1636564800000|2021-11-10 17:20:00|13096.5|13092.5|13095|13091|13098.1|13094.1|13095|13091|4780
1636565100000|2021-11-10 17:25:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2953
1636565400000|2021-11-10 17:30:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13093.4|13089.4|5641
1636565700000|2021-11-10 17:35:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|3873
1636566000000|2021-11-10 17:40:00|13093.4|13089.4|13091.8|13087.8|13095|13091|13091.8|13087.8|3655
1636566300000|2021-11-10 17:45:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|3295
1636566600000|2021-11-10 17:50:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|2687
1636566900000|2021-11-10 17:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|5916
1636567200000|2021-11-10 18:00:00|13091.8|13087.8|13063.7|13059.7|13095|13091|13063.7|13059.7|20766
1636567500000|2021-11-10 18:05:00|13065.3|13061.3|13080.9|13076.9|13084|13080|13065.3|13061.3|24955
1636567800000|2021-11-10 18:10:00|13079.3|13075.3|13079.3|13075.3|13082.5|13078.5|13076.2|13072.2|13153
1636568100000|2021-11-10 18:15:00|13080.1|13076.1|13088.7|13084.7|13090.3|13086.3|13080.1|13076.1|10465
1636568400000|2021-11-10 18:20:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13079.3|13075.3|14134
1636568700000|2021-11-10 18:25:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|5703
1636569000000|2021-11-10 18:30:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13082.5|13078.5|5011
1636569300000|2021-11-10 18:35:00|13084|13080|13079.3|13075.3|13085.6|13081.6|13079.3|13075.3|6511
1636569600000|2021-11-10 18:40:00|13080.9|13076.9|13084|13080|13085.6|13081.6|13080.9|13076.9|7249
1636569900000|2021-11-10 18:45:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|4037
1636570200000|2021-11-10 18:50:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|4579
1636570500000|2021-11-10 18:55:00|13085.6|13081.6|13091.8|13087.8|13091.8|13087.8|13085.6|13081.6|3964
1636570800000|2021-11-10 19:00:00|13090.3|13086.3|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|5604
1636571100000|2021-11-10 19:05:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|2996
1636571400000|2021-11-10 19:10:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|3403
1636571700000|2021-11-10 19:15:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|1944
1636572000000|2021-11-10 19:20:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|2443
1636572300000|2021-11-10 19:25:00|13082.5|13078.5|13087.2|13083.2|13088.7|13084.7|13082.5|13078.5|3695
1636572600000|2021-11-10 19:30:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|2707
1636572900000|2021-11-10 19:35:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|3467
1636573200000|2021-11-10 19:40:00|13087.2|13083.2|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|4647
1636573500000|2021-11-10 19:45:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|4856
1636573800000|2021-11-10 19:50:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1969
1636574100000|2021-11-10 19:55:00|13088.7|13084.7|13076.2|13072.2|13088.7|13084.7|13074.7|13070.7|8298
1636574400000|2021-11-10 20:00:00|13077.8|13073.8|13080.9|13076.9|13082.5|13078.5|13076.2|13072.2|16805
1636574700000|2021-11-10 20:05:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|1931
1636575000000|2021-11-10 20:10:00|13085.6|13081.6|13079.3|13075.3|13085.6|13081.6|13079.3|13075.3|3509
1636575300000|2021-11-10 20:15:00|13080.9|13076.9|13073.1|13069.1|13080.9|13076.9|13073.1|13069.1|5168
1636575600000|2021-11-10 20:20:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13070|13066|4438
1636575900000|2021-11-10 20:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|6251
1636576200000|2021-11-10 20:30:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|4432
1636576500000|2021-11-10 20:35:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13070|13066|7924
1636576800000|2021-11-10 20:40:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2053
1636577100000|2021-11-10 20:45:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|5087
1636577400000|2021-11-10 20:50:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|3896
1636577700000|2021-11-10 20:55:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13070|13066|4277
1636578000000|2021-11-10 21:00:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|4137
1636578300000|2021-11-10 21:05:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|5632
1636578600000|2021-11-10 21:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|4691
1636578900000|2021-11-10 21:15:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13060.6|13056.6|5490
1636579200000|2021-11-10 21:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13059|13055|5816
1636579500000|2021-11-10 21:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2081
1636579800000|2021-11-10 21:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2609
1636580100000|2021-11-10 21:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1963
1636580400000|2021-11-10 21:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2268
1636580700000|2021-11-10 21:45:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|4036
1636581000000|2021-11-10 21:50:00|13071.5|13067.5|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|6809
1636581300000|2021-11-10 21:55:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|4230
1636585200000|2021-11-10 23:00:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|2862
1636585500000|2021-11-10 23:05:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1124
1636585800000|2021-11-10 23:10:00|13080.1|13076.1|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1592
1636586100000|2021-11-10 23:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1670
1636586400000|2021-11-10 23:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|709
1636586700000|2021-11-10 23:25:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|852
1636587000000|2021-11-10 23:30:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|687
1636587300000|2021-11-10 23:35:00|||||||||275
1636587600000|2021-11-10 23:40:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|3112
1636587900000|2021-11-10 23:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|148
1636588200000|2021-11-10 23:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|304
1636588500000|2021-11-10 23:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|421
1636588800000|2021-11-11 00:00:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1300
1636589100000|2021-11-11 00:05:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|692
1636589400000|2021-11-11 00:10:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|623
1636589700000|2021-11-11 00:15:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1058
1636590000000|2021-11-11 00:20:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|241
1636590300000|2021-11-11 00:25:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1090
1636590600000|2021-11-11 00:30:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|3104
1636590900000|2021-11-11 00:35:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|383
1636591200000|2021-11-11 00:40:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|764
1636591500000|2021-11-11 00:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|223
1636591800000|2021-11-11 00:50:00|13077|13073|13076.2|13072.2|13077|13073|13074.7|13070.7|1279
1636592100000|2021-11-11 00:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|768
1636592400000|2021-11-11 01:00:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13070|13066|2163
1636592700000|2021-11-11 01:05:00|13070|13066|13070|13066|13070|13066|13070|13066|183
1636593000000|2021-11-11 01:10:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13066.8|13062.8|1137
1636593300000|2021-11-11 01:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1338
1636593600000|2021-11-11 01:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|3265
1636593900000|2021-11-11 01:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|883
1636594200000|2021-11-11 01:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|353
1636594500000|2021-11-11 01:35:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|604
1636594800000|2021-11-11 01:40:00|||||||||125
1636595100000|2021-11-11 01:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|652
1636595400000|2021-11-11 01:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|871
1636595700000|2021-11-11 01:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1224
1636596000000|2021-11-11 02:00:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|2804
1636596300000|2021-11-11 02:05:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|289
1636596600000|2021-11-11 02:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|799
1636596900000|2021-11-11 02:15:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|978
1636597200000|2021-11-11 02:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|628
1636597500000|2021-11-11 02:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|2090
1636597800000|2021-11-11 02:30:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|3097
1636598100000|2021-11-11 02:35:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1202
1636598400000|2021-11-11 02:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|916
1636598700000|2021-11-11 02:45:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1227
1636599000000|2021-11-11 02:50:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2417
1636599300000|2021-11-11 02:55:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|1027
1636599600000|2021-11-11 03:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1411
1636599900000|2021-11-11 03:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1964
1636600200000|2021-11-11 03:10:00|13059|13055|13059|13055|13059|13055|13059|13055|714
1636600500000|2021-11-11 03:15:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|822
1636600800000|2021-11-11 03:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|778
1636601100000|2021-11-11 03:25:00|||||||||305
1636601400000|2021-11-11 03:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|885
1636601700000|2021-11-11 03:35:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|760
1636602000000|2021-11-11 03:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|284
1636602300000|2021-11-11 03:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|284
1636602600000|2021-11-11 03:50:00|||||||||29
1636602900000|2021-11-11 03:55:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|662
1636603200000|2021-11-11 04:00:00|||||||||3
1636603500000|2021-11-11 04:05:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|368
1636603800000|2021-11-11 04:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1209
1636604100000|2021-11-11 04:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1011
1636604400000|2021-11-11 04:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1150
1636604700000|2021-11-11 04:25:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1621
1636605000000|2021-11-11 04:30:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1224
1636605300000|2021-11-11 04:35:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|820
1636605600000|2021-11-11 04:40:00|||||||||308
1636605900000|2021-11-11 04:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|589
1636606200000|2021-11-11 04:50:00|||||||||18
1636606500000|2021-11-11 04:55:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1107
1636606800000|2021-11-11 05:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|260
1636607100000|2021-11-11 05:05:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|373
1636607400000|2021-11-11 05:10:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1877
1636607700000|2021-11-11 05:15:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1112
1636608000000|2021-11-11 05:20:00|||||||||87
1636608300000|2021-11-11 05:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|206
1636608600000|2021-11-11 05:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|733
1636609200000|2021-11-11 05:40:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|191
1636609500000|2021-11-11 05:45:00|13070|13066|13070|13066|13070|13066|13070|13066|348
1636609800000|2021-11-11 05:50:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|491
1636610100000|2021-11-11 05:55:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|655
1636610400000|2021-11-11 06:00:00|||||||||13
1636610700000|2021-11-11 06:05:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|67
1636611000000|2021-11-11 06:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|436
1636611300000|2021-11-11 06:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|494
1636611600000|2021-11-11 06:20:00|||||||||28
1636611900000|2021-11-11 06:25:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1444
1636612200000|2021-11-11 06:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|689
1636612500000|2021-11-11 06:35:00|||||||||255
1636612800000|2021-11-11 06:40:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070.8|13066.8|396
1636613100000|2021-11-11 06:45:00|13070|13066|13070|13066|13070|13066|13070|13066|345
1636613400000|2021-11-11 06:50:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|997
1636613700000|2021-11-11 06:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|766
1636614000000|2021-11-11 07:00:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|669
1636614300000|2021-11-11 07:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|759
1636614600000|2021-11-11 07:10:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13070|13066|1369
1636614900000|2021-11-11 07:15:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|641
1636615200000|2021-11-11 07:20:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|845
1636615500000|2021-11-11 07:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2198
1636615800000|2021-11-11 07:30:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1499
1636616100000|2021-11-11 07:35:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|605
1636616400000|2021-11-11 07:40:00|13073.1|13069.1|13066.8|13062.8|13073.1|13069.1|13065.3|13061.3|1513
1636616700000|2021-11-11 07:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2998
1636617000000|2021-11-11 07:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|555
1636617300000|2021-11-11 07:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|252
1636617600000|2021-11-11 08:00:00|13063.7|13059.7|13062.2|13058.2|13070|13066|13062.2|13058.2|5842
1636617900000|2021-11-11 08:05:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|3479
1636618200000|2021-11-11 08:10:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|1233
1636618500000|2021-11-11 08:15:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1091
1636618800000|2021-11-11 08:20:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|639
1636619100000|2021-11-11 08:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1636
1636619400000|2021-11-11 08:30:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2714
1636619700000|2021-11-11 08:35:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13059|13055|3743
1636620000000|2021-11-11 08:40:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|2761
1636620300000|2021-11-11 08:45:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|806
1636620600000|2021-11-11 08:50:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|692
1636620900000|2021-11-11 08:55:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|869
1636621200000|2021-11-11 09:00:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|1420
1636621500000|2021-11-11 09:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|940
1636621800000|2021-11-11 09:10:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|5215
1636622100000|2021-11-11 09:15:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|676
1636622400000|2021-11-11 09:20:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1788
1636622700000|2021-11-11 09:25:00|||||||||227
1636623000000|2021-11-11 09:30:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|689
1636623300000|2021-11-11 09:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|886
1636623600000|2021-11-11 09:40:00|||||||||478
1636623900000|2021-11-11 09:45:00|13073.1|13069.1|13072.3|13068.3|13073.1|13069.1|13072.3|13068.3|1068
1636624200000|2021-11-11 09:50:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|640
1636624500000|2021-11-11 09:55:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2022
1636624800000|2021-11-11 10:00:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1908
1636625100000|2021-11-11 10:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1176
1636625400000|2021-11-11 10:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1307
1636625700000|2021-11-11 10:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|242
1636626000000|2021-11-11 10:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|802
1636626300000|2021-11-11 10:25:00|||||||||32
1636626600000|2021-11-11 10:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|238
1636626900000|2021-11-11 10:35:00|||||||||143
1636627200000|2021-11-11 10:40:00|||||||||147
1636627500000|2021-11-11 10:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|486
1636627800000|2021-11-11 10:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|876
1636628100000|2021-11-11 10:55:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|90
1636628400000|2021-11-11 11:00:00|||||||||485
1636628700000|2021-11-11 11:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|244
1636629000000|2021-11-11 11:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|2235
1636629300000|2021-11-11 11:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|2097
1636629600000|2021-11-11 11:20:00|13070|13066|13070|13066|13070|13066|13070|13066|291
1636629900000|2021-11-11 11:25:00|||||||||547
1636630200000|2021-11-11 11:30:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1607
1636630500000|2021-11-11 11:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1769
1636630800000|2021-11-11 11:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|145
1636631100000|2021-11-11 11:45:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|687
1636631400000|2021-11-11 11:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|558
1636631700000|2021-11-11 11:55:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|194
1636632000000|2021-11-11 12:00:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|206
1636632300000|2021-11-11 12:05:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|39
1636632600000|2021-11-11 12:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|196
1636632900000|2021-11-11 12:15:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|156
1636633200000|2021-11-11 12:20:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|648
1636633500000|2021-11-11 12:25:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|686
1636633800000|2021-11-11 12:30:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3018
1636634100000|2021-11-11 12:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1887
1636634400000|2021-11-11 12:40:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2672
1636634700000|2021-11-11 12:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|501
1636635000000|2021-11-11 12:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|472
1636635300000|2021-11-11 12:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|685
1636635600000|2021-11-11 13:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|616
1636635900000|2021-11-11 13:05:00|||||||||522
1636636200000|2021-11-11 13:10:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1309
1636636500000|2021-11-11 13:15:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|2722
1636636800000|2021-11-11 13:20:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|885
1636637100000|2021-11-11 13:25:00|||||||||566
1636637400000|2021-11-11 13:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|999
1636637700000|2021-11-11 13:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|666
1636638000000|2021-11-11 13:40:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2244
1636638300000|2021-11-11 13:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|546
1636638600000|2021-11-11 13:50:00|||||||||273
1636638900000|2021-11-11 13:55:00|||||||||1149
1636639200000|2021-11-11 14:00:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1548
1636639500000|2021-11-11 14:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|568
1636639800000|2021-11-11 14:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|419
1636640100000|2021-11-11 14:15:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1758
1636640400000|2021-11-11 14:20:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|341
1636640700000|2021-11-11 14:25:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|1478
1636641000000|2021-11-11 14:30:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1618
1636641300000|2021-11-11 14:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1146
1636641600000|2021-11-11 14:40:00|||||||||297
1636641900000|2021-11-11 14:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1339
1636642200000|2021-11-11 14:50:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|736
1636642500000|2021-11-11 14:55:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1315
1636642800000|2021-11-11 15:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3562
1636643100000|2021-11-11 15:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|743
1636643400000|2021-11-11 15:10:00|13059|13055|13059|13055|13059|13055|13059|13055|1353
1636643700000|2021-11-11 15:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|908
1636644000000|2021-11-11 15:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1223
1636644300000|2021-11-11 15:25:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1919
1636644600000|2021-11-11 15:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1269
1636644900000|2021-11-11 15:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|911
1636645200000|2021-11-11 15:40:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|386
1636645500000|2021-11-11 15:45:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2692
1636645800000|2021-11-11 15:50:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|554
1636646100000|2021-11-11 15:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1143
1636646400000|2021-11-11 16:00:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1878
1636646700000|2021-11-11 16:05:00|||||||||266
1636647000000|2021-11-11 16:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1704
1636647300000|2021-11-11 16:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|856
1636647600000|2021-11-11 16:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|772
1636647900000|2021-11-11 16:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|937
1636648200000|2021-11-11 16:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|251
1636648500000|2021-11-11 16:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|590
1636648800000|2021-11-11 16:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|3051
1636649100000|2021-11-11 16:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|950
1636649400000|2021-11-11 16:50:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|517
1636649700000|2021-11-11 16:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1712
1636650000000|2021-11-11 17:00:00|||||||||94
1636650300000|2021-11-11 17:05:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|363
1636650600000|2021-11-11 17:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1038
1636650900000|2021-11-11 17:15:00|||||||||281
1636651200000|2021-11-11 17:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1193
1636651500000|2021-11-11 17:25:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1193
1636651800000|2021-11-11 17:30:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|514
1636652100000|2021-11-11 17:35:00|||||||||2263
1636652400000|2021-11-11 17:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|892
1636652700000|2021-11-11 17:45:00|||||||||598
1636653000000|2021-11-11 17:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|2553
1636653300000|2021-11-11 17:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2048
1636653600000|2021-11-11 18:00:00|||||||||164
1636653900000|2021-11-11 18:05:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|707
1636654200000|2021-11-11 18:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1376
1636654500000|2021-11-11 18:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1366
1636654800000|2021-11-11 18:20:00|||||||||853
1636655100000|2021-11-11 18:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|2361
1636655400000|2021-11-11 18:30:00|||||||||646
1636655700000|2021-11-11 18:35:00|||||||||823
1636656000000|2021-11-11 18:40:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|2316
1636656300000|2021-11-11 18:45:00|||||||||243
1636656600000|2021-11-11 18:50:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|1286
1636656900000|2021-11-11 18:55:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|653
1636657200000|2021-11-11 19:00:00|||||||||137
1636657500000|2021-11-11 19:05:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|967
1636657800000|2021-11-11 19:10:00|||||||||122
1636658100000|2021-11-11 19:15:00|||||||||658
1636658400000|2021-11-11 19:20:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|231
1636658700000|2021-11-11 19:25:00|||||||||114
1636659000000|2021-11-11 19:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1690
1636659300000|2021-11-11 19:35:00|||||||||268
1636659600000|2021-11-11 19:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|399
1636659900000|2021-11-11 19:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1003
1636660200000|2021-11-11 19:50:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|727
1636660500000|2021-11-11 19:55:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13034|13030|6199
1636660800000|2021-11-11 20:00:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|2670
1636661100000|2021-11-11 20:05:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1758
1636661400000|2021-11-11 20:10:00|||||||||632
1636661700000|2021-11-11 20:15:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|562
1636662000000|2021-11-11 20:20:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1687
1636662300000|2021-11-11 20:25:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|865
1636662600000|2021-11-11 20:30:00|||||||||532
1636662900000|2021-11-11 20:35:00|||||||||243
1636663200000|2021-11-11 20:40:00|||||||||164
1636663500000|2021-11-11 20:45:00|||||||||583
1636663800000|2021-11-11 20:50:00|||||||||567
1636664100000|2021-11-11 20:55:00|||||||||1650
1636664400000|2021-11-11 21:00:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|1912
1636664700000|2021-11-11 21:05:00|||||||||257
1636665000000|2021-11-11 21:10:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|561
1636665300000|2021-11-11 21:15:00|||||||||276
1636665600000|2021-11-11 21:20:00|||||||||681
1636665900000|2021-11-11 21:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|917
1636666200000|2021-11-11 21:30:00|13034|13030|13034|13030|13034|13030|13034|13030|565
1636666500000|2021-11-11 21:35:00|||||||||141
1636666800000|2021-11-11 21:40:00|||||||||148
1636667100000|2021-11-11 21:45:00|||||||||122
1636667400000|2021-11-11 21:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|547
1636667700000|2021-11-11 21:55:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|798
1636671600000|2021-11-11 23:00:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|832
1636671900000|2021-11-11 23:05:00|||||||||123
1636672200000|2021-11-11 23:10:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|208
1636672500000|2021-11-11 23:15:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|883
1636672800000|2021-11-11 23:20:00|||||||||80
1636673100000|2021-11-11 23:25:00|||||||||58
1636673400000|2021-11-11 23:30:00|||||||||414
1636673700000|2021-11-11 23:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|422
1636674000000|2021-11-11 23:40:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1648
1636674300000|2021-11-11 23:45:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|186
1636674600000|2021-11-11 23:50:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|1419
1636674900000|2021-11-11 23:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|692
1636675200000|2021-11-12 00:00:00|13048.1|13044.1|13043.4|13039.4|13048.1|13044.1|13043.4|13039.4|1615
1636675500000|2021-11-12 00:05:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|2155
1636675800000|2021-11-12 00:10:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|118
1636676100000|2021-11-12 00:15:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|503
1636676400000|2021-11-12 00:20:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|445
1636676700000|2021-11-12 00:25:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2148
1636677000000|2021-11-12 00:30:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|722
1636677300000|2021-11-12 00:35:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|801
1636677600000|2021-11-12 00:40:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1346
1636677900000|2021-11-12 00:45:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2430
1636678200000|2021-11-12 00:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|547
1636678500000|2021-11-12 00:55:00|||||||||766
1636678800000|2021-11-12 01:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1428
1636679100000|2021-11-12 01:05:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1836
1636679400000|2021-11-12 01:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|2006
1636679700000|2021-11-12 01:15:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|712
1636680000000|2021-11-12 01:20:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|515
1636680300000|2021-11-12 01:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|125
1636680600000|2021-11-12 01:30:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1308
1636680900000|2021-11-12 01:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|436
1636681200000|2021-11-12 01:40:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1822
1636681500000|2021-11-12 01:45:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|295
1636681800000|2021-11-12 01:50:00|||||||||249
1636682100000|2021-11-12 01:55:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|598
1636682400000|2021-11-12 02:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|398
1636682700000|2021-11-12 02:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|280
1636683000000|2021-11-12 02:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|955
1636683300000|2021-11-12 02:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|499
1636683600000|2021-11-12 02:20:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|831
1636683900000|2021-11-12 02:25:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|708
1636684200000|2021-11-12 02:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|364
1636684500000|2021-11-12 02:35:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1488
1636684800000|2021-11-12 02:40:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|614
1636685100000|2021-11-12 02:45:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|751
1636685400000|2021-11-12 02:50:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|300
1636685700000|2021-11-12 02:55:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1082
1636686000000|2021-11-12 03:00:00|||||||||60
1636686300000|2021-11-12 03:05:00|||||||||514
1636686600000|2021-11-12 03:10:00|||||||||596
1636686900000|2021-11-12 03:15:00|||||||||209
1636687200000|2021-11-12 03:20:00|||||||||16
1636687500000|2021-11-12 03:25:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1565
1636687800000|2021-11-12 03:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|132
1636688100000|2021-11-12 03:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1328
1636688400000|2021-11-12 03:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|916
1636688700000|2021-11-12 03:45:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|533
1636689000000|2021-11-12 03:50:00|||||||||77
1636689300000|2021-11-12 03:55:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|271
1636689600000|2021-11-12 04:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|559
1636689900000|2021-11-12 04:05:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|262
1636690200000|2021-11-12 04:10:00|||||||||3
1636690500000|2021-11-12 04:15:00|||||||||17
1636690800000|2021-11-12 04:20:00|||||||||62
1636691100000|2021-11-12 04:25:00|||||||||98
1636691400000|2021-11-12 04:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|150
1636691700000|2021-11-12 04:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1047
1636692000000|2021-11-12 04:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|380
1636692300000|2021-11-12 04:45:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|171
1636692600000|2021-11-12 04:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|576
1636692900000|2021-11-12 04:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|484
1636693200000|2021-11-12 05:00:00|||||||||153
1636693500000|2021-11-12 05:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1006
1636693800000|2021-11-12 05:10:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|250
1636694100000|2021-11-12 05:15:00|||||||||2
1636694400000|2021-11-12 05:20:00|||||||||18
1636694700000|2021-11-12 05:25:00|||||||||142
1636695000000|2021-11-12 05:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|429
1636695300000|2021-11-12 05:35:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|127
1636695600000|2021-11-12 05:40:00|||||||||392
1636695900000|2021-11-12 05:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|717
1636696200000|2021-11-12 05:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|668
1636696500000|2021-11-12 05:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|704
1636696800000|2021-11-12 06:00:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1462
1636697100000|2021-11-12 06:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|105
1636697400000|2021-11-12 06:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|195
1636697700000|2021-11-12 06:15:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1005
1636698000000|2021-11-12 06:20:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|485
1636698300000|2021-11-12 06:25:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|653
1636698600000|2021-11-12 06:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|470
1636698900000|2021-11-12 06:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|674
1636699200000|2021-11-12 06:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1255
1636699500000|2021-11-12 06:45:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|489
1636699800000|2021-11-12 06:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|645
1636700100000|2021-11-12 06:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|514
1636700400000|2021-11-12 07:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1243
1636700700000|2021-11-12 07:05:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|193
1636701000000|2021-11-12 07:10:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|1109
1636701300000|2021-11-12 07:15:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1403
1636701600000|2021-11-12 07:20:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2521
1636701900000|2021-11-12 07:25:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|398
1636702200000|2021-11-12 07:30:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1550
1636702500000|2021-11-12 07:35:00|13051.2|13047.2|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2182
1636702800000|2021-11-12 07:40:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|1662
1636703100000|2021-11-12 07:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|585
1636703400000|2021-11-12 07:50:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|576
1636703700000|2021-11-12 07:55:00|13053.6|13049.6|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1853
1636704000000|2021-11-12 08:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1455
1636704300000|2021-11-12 08:05:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|1609
1636704600000|2021-11-12 08:10:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1288
1636704900000|2021-11-12 08:15:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1940
1636705200000|2021-11-12 08:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|2036
1636705500000|2021-11-12 08:25:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|2563
1636705800000|2021-11-12 08:30:00|13055.9|13051.9|13059|13055|13059|13055|13054.3|13050.3|2967
1636706100000|2021-11-12 08:35:00|13057.5|13053.5|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1627
1636706400000|2021-11-12 08:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|2026
1636706700000|2021-11-12 08:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|950
1636707000000|2021-11-12 08:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1452
1636707300000|2021-11-12 08:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|2214
1636707600000|2021-11-12 09:00:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1083
1636707900000|2021-11-12 09:05:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|1795
1636708200000|2021-11-12 09:10:00|13045.8|13041.8|13045|13041|13046.5|13042.5|13041.8|13037.8|2598
1636708500000|2021-11-12 09:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1246
1636708800000|2021-11-12 09:20:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1517
1636709100000|2021-11-12 09:25:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|850
1636709400000|2021-11-12 09:30:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|1932
1636709700000|2021-11-12 09:35:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2325
1636710000000|2021-11-12 09:40:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1397
1636710300000|2021-11-12 09:45:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1246
1636710600000|2021-11-12 09:50:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|3448
1636710900000|2021-11-12 09:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|893
1636711200000|2021-11-12 10:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|471
1636711500000|2021-11-12 10:05:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|2226
1636711800000|2021-11-12 10:10:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|2090
1636712100000|2021-11-12 10:15:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|1931
1636712400000|2021-11-12 10:20:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|2044
1636712700000|2021-11-12 10:25:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2312
1636713000000|2021-11-12 10:30:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|1289
1636713300000|2021-11-12 10:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1256
1636713600000|2021-11-12 10:40:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|860
1636713900000|2021-11-12 10:45:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|1932
1636714200000|2021-11-12 10:50:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|622
1636714500000|2021-11-12 10:55:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|310
1636714800000|2021-11-12 11:00:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1914
1636715100000|2021-11-12 11:05:00|13037.2|13033.2|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|2300
1636715400000|2021-11-12 11:10:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1561
1636715700000|2021-11-12 11:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|405
1636716000000|2021-11-12 11:20:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|664
1636716300000|2021-11-12 11:25:00|||||||||1107
1636716600000|2021-11-12 11:30:00|||||||||705
1636716900000|2021-11-12 11:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|3302
1636717200000|2021-11-12 11:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1048
1636717500000|2021-11-12 11:45:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1017
1636717800000|2021-11-12 11:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|908
1636718100000|2021-11-12 11:55:00|||||||||344
1636718400000|2021-11-12 12:00:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045.8|13041.8|851
1636718700000|2021-11-12 12:05:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13046.5|13042.5|3828
1636719000000|2021-11-12 12:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|691
1636719300000|2021-11-12 12:15:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|4690
1636719600000|2021-11-12 12:20:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2109
1636719900000|2021-11-12 12:25:00|||||||||854
1636720200000|2021-11-12 12:30:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2766
1636720500000|2021-11-12 12:35:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|975
1636720800000|2021-11-12 12:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1044
1636721100000|2021-11-12 12:45:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|785
1636721400000|2021-11-12 12:50:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|1264
1636721700000|2021-11-12 12:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1905
1636722000000|2021-11-12 13:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1074
1636722300000|2021-11-12 13:05:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13055.9|13051.9|2470
1636722600000|2021-11-12 13:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2552
1636722900000|2021-11-12 13:15:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|4533
1636723200000|2021-11-12 13:20:00|13052.8|13048.8|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|5541
1636723500000|2021-11-12 13:25:00|13057.5|13053.5|13065.3|13061.3|13066.8|13062.8|13057.5|13053.5|10678
1636723800000|2021-11-12 13:30:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4006
1636724100000|2021-11-12 13:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|5205
1636724400000|2021-11-12 13:40:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|8902
1636724700000|2021-11-12 13:45:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|4673
1636725000000|2021-11-12 13:50:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1650
1636725300000|2021-11-12 13:55:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13066.8|13062.8|4041
1636725600000|2021-11-12 14:00:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4075
1636725900000|2021-11-12 14:05:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|3131
1636726200000|2021-11-12 14:10:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13068.4|13064.4|8771
1636726500000|2021-11-12 14:15:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|8136
1636726800000|2021-11-12 14:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2925
1636727100000|2021-11-12 14:25:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|7707
1636727400000|2021-11-12 14:30:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|3120
1636727700000|2021-11-12 14:35:00|13066.8|13062.8|13065.3|13061.3|13070|13066|13063.7|13059.7|6247
1636728000000|2021-11-12 14:40:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|7970
1636728300000|2021-11-12 14:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|12204
1636728600000|2021-11-12 14:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4732
1636728900000|2021-11-12 14:55:00|13062.2|13058.2|13055.9|13051.9|13063.7|13059.7|13054.3|13050.3|6888
1636729200000|2021-11-12 15:00:00|13057.5|13053.5|13077.8|13073.8|13079.3|13075.3|13057.5|13053.5|12660
1636729500000|2021-11-12 15:05:00|13076.2|13072.2|13079.3|13075.3|13082.5|13078.5|13076.2|13072.2|9588
1636729800000|2021-11-12 15:10:00|13080.9|13076.9|13077.8|13073.8|13082.5|13078.5|13074.7|13070.7|5127
1636730100000|2021-11-12 15:15:00|13076.2|13072.2|13079.3|13075.3|13080.9|13076.9|13074.7|13070.7|3201
1636730400000|2021-11-12 15:20:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|3026
1636730700000|2021-11-12 15:25:00|13079.3|13075.3|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|4092
1636731000000|2021-11-12 15:30:00|13076.2|13072.2|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|3398
1636731300000|2021-11-12 15:35:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13071.5|13067.5|5073
1636731600000|2021-11-12 15:40:00|13073.1|13069.1|13068.4|13064.4|13074.7|13070.7|13066.8|13062.8|6798
1636731900000|2021-11-12 15:45:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|6493
1636732200000|2021-11-12 15:50:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13070|13066|6454
1636732500000|2021-11-12 15:55:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3387
1636732800000|2021-11-12 16:00:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13070|13066|2078
1636733100000|2021-11-12 16:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|4381
1636733400000|2021-11-12 16:10:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13066.8|13062.8|4149
1636733700000|2021-11-12 16:15:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|1970
1636734000000|2021-11-12 16:20:00|13068.4|13064.4|13065.3|13061.3|13070|13066|13065.3|13061.3|1891
1636734300000|2021-11-12 16:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3365
1636734600000|2021-11-12 16:30:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|4971
1636734900000|2021-11-12 16:35:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|3882
1636735200000|2021-11-12 16:40:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|3924
1636735500000|2021-11-12 16:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|5896
1636735800000|2021-11-12 16:50:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|6442
1636736100000|2021-11-12 16:55:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|1627
1636736400000|2021-11-12 17:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1448
1636736700000|2021-11-12 17:05:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1308
1636737000000|2021-11-12 17:10:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1269
1636737300000|2021-11-12 17:15:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|1632
1636737600000|2021-11-12 17:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2814
1636737900000|2021-11-12 17:25:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1153
1636738200000|2021-11-12 17:30:00|13060.6|13056.6|13052.8|13048.8|13060.6|13056.6|13052.8|13048.8|6876
1636738500000|2021-11-12 17:35:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1754
1636738800000|2021-11-12 17:40:00|13055.9|13051.9|13059|13055|13059|13055|13054.3|13050.3|3147
1636739100000|2021-11-12 17:45:00|13057.5|13053.5|13062.2|13058.2|13062.2|13058.2|13057.5|13053.5|3538
1636739400000|2021-11-12 17:50:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|891
1636739700000|2021-11-12 17:55:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1393
1636740000000|2021-11-12 18:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2005
1636740300000|2021-11-12 18:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|3530
1636740600000|2021-11-12 18:10:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3294
1636740900000|2021-11-12 18:15:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|3279
1636741200000|2021-11-12 18:20:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4658
1636741500000|2021-11-12 18:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|824
1636741800000|2021-11-12 18:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2442
1636742100000|2021-11-12 18:35:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2335
1636742400000|2021-11-12 18:40:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1761
1636742700000|2021-11-12 18:45:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1943
1636743000000|2021-11-12 18:50:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|1682
1636743300000|2021-11-12 18:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1844
1636743600000|2021-11-12 19:00:00|13059|13055|13059|13055|13059|13055|13059|13055|1442
1636743900000|2021-11-12 19:05:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|942
1636744200000|2021-11-12 19:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1075
1636744500000|2021-11-12 19:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3381
1636744800000|2021-11-12 19:20:00|13059|13055|13059|13055|13059|13055|13059|13055|2005
1636745100000|2021-11-12 19:25:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1656
1636745400000|2021-11-12 19:30:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1194
1636745700000|2021-11-12 19:35:00|13056.7|13052.7|13055.9|13051.9|13056.7|13052.7|13055.9|13051.9|779
1636746000000|2021-11-12 19:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1774
1636746300000|2021-11-12 19:45:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|5546
1636746600000|2021-11-12 19:50:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|781
1636746900000|2021-11-12 19:55:00|13057.5|13053.5|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|4037
1636747200000|2021-11-12 20:00:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|4003
1636747500000|2021-11-12 20:05:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|2198
1636747800000|2021-11-12 20:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1630
1636748100000|2021-11-12 20:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|8613
1636748400000|2021-11-12 20:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1625
1636748700000|2021-11-12 20:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3275
1636749000000|2021-11-12 20:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1111
1636749300000|2021-11-12 20:35:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1438
1636749600000|2021-11-12 20:40:00|||||||||917
1636749900000|2021-11-12 20:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|960
1636750200000|2021-11-12 20:50:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|2342
1636750500000|2021-11-12 20:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2396
1636750800000|2021-11-12 21:00:00|13060.6|13056.6|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|5792
1636751100000|2021-11-12 21:05:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1047
1636751400000|2021-11-12 21:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1578
1636751700000|2021-11-12 21:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|718
1636752000000|2021-11-12 21:20:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1787
1636752300000|2021-11-12 21:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1561
1636752600000|2021-11-12 21:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1832
1636752900000|2021-11-12 21:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1173
1636753200000|2021-11-12 21:40:00|||||||||360
1636753500000|2021-11-12 21:45:00|||||||||472
1636753800000|2021-11-12 21:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1826
1636754100000|2021-11-12 21:55:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1613
1636930800000|2021-11-14 23:00:00|13059|13055|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|1892
1636931100000|2021-11-14 23:05:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|231
1636931400000|2021-11-14 23:10:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|420
1636931700000|2021-11-14 23:15:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|201
1636932000000|2021-11-14 23:20:00|||||||||185
1636932300000|2021-11-14 23:25:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|147
1636932600000|2021-11-14 23:30:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|726
1636932900000|2021-11-14 23:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|122
1636933200000|2021-11-14 23:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|267
1636933500000|2021-11-14 23:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|314
1636933800000|2021-11-14 23:50:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|553
1636934100000|2021-11-14 23:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|551
1636934400000|2021-11-15 00:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|335
1636934700000|2021-11-15 00:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1180
1636935000000|2021-11-15 00:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|841
1636935300000|2021-11-15 00:15:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|1676
1636935600000|2021-11-15 00:20:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|503
1636935900000|2021-11-15 00:25:00|||||||||105
1636936200000|2021-11-15 00:30:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|642
1636936500000|2021-11-15 00:35:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|414
1636936800000|2021-11-15 00:40:00|13067.6|13063.6|13068.4|13064.4|13070|13066|13066.8|13062.8|1059
1636937100000|2021-11-15 00:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|535
1636937400000|2021-11-15 00:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|388
1636937700000|2021-11-15 00:55:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|92
1636938000000|2021-11-15 01:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|591
1636938300000|2021-11-15 01:05:00|||||||||36
1636938600000|2021-11-15 01:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|785
1636938900000|2021-11-15 01:15:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|501
1636939200000|2021-11-15 01:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|159
1636939500000|2021-11-15 01:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|603
1636939800000|2021-11-15 01:30:00|||||||||41
1636940100000|2021-11-15 01:35:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1226
1636940400000|2021-11-15 01:40:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|452
1636940700000|2021-11-15 01:45:00|13071.5|13067.5|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|2161
1636941000000|2021-11-15 01:50:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1228
1636941300000|2021-11-15 01:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1979
1636941600000|2021-11-15 02:00:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1656
1636941900000|2021-11-15 02:05:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|365
1636942200000|2021-11-15 02:10:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|483
1636942500000|2021-11-15 02:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1338
1636942800000|2021-11-15 02:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|395
1636943100000|2021-11-15 02:25:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|455
1636943400000|2021-11-15 02:30:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|49
1636943700000|2021-11-15 02:35:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|427
1636944000000|2021-11-15 02:40:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|262
1636944300000|2021-11-15 02:45:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|134
1636944600000|2021-11-15 02:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|591
1636944900000|2021-11-15 02:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|244
1636945200000|2021-11-15 03:00:00|||||||||165
1636945500000|2021-11-15 03:05:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|395
1636945800000|2021-11-15 03:10:00|||||||||111
1636946100000|2021-11-15 03:15:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|456
1636946400000|2021-11-15 03:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|261
1636946700000|2021-11-15 03:25:00|||||||||168
1636947000000|2021-11-15 03:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|571
1636947300000|2021-11-15 03:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|108
1636947600000|2021-11-15 03:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|467
1636947900000|2021-11-15 03:45:00|||||||||143
1636948200000|2021-11-15 03:50:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|97
1636948500000|2021-11-15 03:55:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1224
1636948800000|2021-11-15 04:00:00|||||||||17
1636949100000|2021-11-15 04:05:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|495
1636949400000|2021-11-15 04:10:00|||||||||237
1636949700000|2021-11-15 04:15:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|471
1636950000000|2021-11-15 04:20:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|460
1636950300000|2021-11-15 04:25:00|||||||||63
1636950600000|2021-11-15 04:30:00|||||||||12
1636950900000|2021-11-15 04:35:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|69
1636951200000|2021-11-15 04:40:00|||||||||65
1636951500000|2021-11-15 04:45:00|||||||||31
1636951800000|2021-11-15 04:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|249
1636952100000|2021-11-15 04:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1410
1636952400000|2021-11-15 05:00:00|||||||||10
1636952700000|2021-11-15 05:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|396
1636953000000|2021-11-15 05:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|392
1636953300000|2021-11-15 05:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|817
1636953600000|2021-11-15 05:20:00|||||||||56
1636953900000|2021-11-15 05:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|313
1636954200000|2021-11-15 05:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|517
1636954500000|2021-11-15 05:35:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|671
1636954800000|2021-11-15 05:40:00|||||||||554
1636955100000|2021-11-15 05:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|361
1636955400000|2021-11-15 05:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|132
1636955700000|2021-11-15 05:55:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1165
1636956000000|2021-11-15 06:00:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|47
1636956300000|2021-11-15 06:05:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|465
1636956600000|2021-11-15 06:10:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|418
1636956900000|2021-11-15 06:15:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|744
1636957200000|2021-11-15 06:20:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|671
1636957500000|2021-11-15 06:25:00|||||||||253
1636957800000|2021-11-15 06:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|336
1636958100000|2021-11-15 06:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|371
1636958400000|2021-11-15 06:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|28
1636958700000|2021-11-15 06:45:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|205
1636959000000|2021-11-15 06:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|739
1636959300000|2021-11-15 06:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|140
1636959600000|2021-11-15 07:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1239
1636959900000|2021-11-15 07:05:00|13071.5|13067.5|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|912
1636960200000|2021-11-15 07:10:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|606
1636960500000|2021-11-15 07:15:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1154
1636960800000|2021-11-15 07:20:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|800
1636961100000|2021-11-15 07:25:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1030
1636961400000|2021-11-15 07:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|469
1636961700000|2021-11-15 07:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|737
1636962000000|2021-11-15 07:40:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|300
1636962300000|2021-11-15 07:45:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1557
1636962600000|2021-11-15 07:50:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13079.3|13075.3|3451
1636962900000|2021-11-15 07:55:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1009
1636963200000|2021-11-15 08:00:00|13087.2|13083.2|13082.5|13078.5|13087.2|13083.2|13082.5|13078.5|2041
1636963500000|2021-11-15 08:05:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|2645
1636963800000|2021-11-15 08:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|782
1636964100000|2021-11-15 08:15:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|1011
1636964400000|2021-11-15 08:20:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1581
1636964700000|2021-11-15 08:25:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|785
1636965000000|2021-11-15 08:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|875
1636965300000|2021-11-15 08:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|522
1636965600000|2021-11-15 08:40:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1083
1636965900000|2021-11-15 08:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1192
1636966200000|2021-11-15 08:50:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|586
1636966500000|2021-11-15 08:55:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1168
1636966800000|2021-11-15 09:00:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|1566
1636967100000|2021-11-15 09:05:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|904
1636967400000|2021-11-15 09:10:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|753
1636967700000|2021-11-15 09:15:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|759
1636968000000|2021-11-15 09:20:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|973
1636968300000|2021-11-15 09:25:00|13084|13080|13079.3|13075.3|13084|13080|13079.3|13075.3|544
1636968600000|2021-11-15 09:30:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|829
1636968900000|2021-11-15 09:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|145
1636969200000|2021-11-15 09:40:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|1090
1636969500000|2021-11-15 09:45:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|596
1636969800000|2021-11-15 09:50:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|702
1636970100000|2021-11-15 09:55:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1784
1636970400000|2021-11-15 10:00:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|1540
1636970700000|2021-11-15 10:05:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1868
1636971000000|2021-11-15 10:10:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|493
1636971300000|2021-11-15 10:15:00|||||||||675
1636971600000|2021-11-15 10:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|325
1636971900000|2021-11-15 10:25:00|13080.9|13076.9|13084|13080|13084|13080|13080.9|13076.9|291
1636972200000|2021-11-15 10:30:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|553
1636972500000|2021-11-15 10:35:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|106
1636972800000|2021-11-15 10:40:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|559
1636973100000|2021-11-15 10:45:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1116
1636973400000|2021-11-15 10:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|771
1636973700000|2021-11-15 10:55:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|890
1636974000000|2021-11-15 11:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|912
1636974300000|2021-11-15 11:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|600
1636974600000|2021-11-15 11:10:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|453
1636974900000|2021-11-15 11:15:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1431
1636975200000|2021-11-15 11:20:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1734
1636975500000|2021-11-15 11:25:00|||||||||269
1636975800000|2021-11-15 11:30:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1142
1636976100000|2021-11-15 11:35:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|728
1636976400000|2021-11-15 11:40:00|13078.6|13074.6|13077.8|13073.8|13078.6|13074.6|13077.8|13073.8|387
1636976700000|2021-11-15 11:45:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|718
1636977000000|2021-11-15 11:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|1057
1636977300000|2021-11-15 11:55:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1024
1636977600000|2021-11-15 12:00:00|||||||||868
1636977900000|2021-11-15 12:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|943
1636978200000|2021-11-15 12:10:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1617
1636978500000|2021-11-15 12:15:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|515
1636978800000|2021-11-15 12:20:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|683
1636979100000|2021-11-15 12:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2415
1636979400000|2021-11-15 12:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3934
1636979700000|2021-11-15 12:35:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1923
1636980000000|2021-11-15 12:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1781
1636980300000|2021-11-15 12:45:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|1803
1636980600000|2021-11-15 12:50:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1173
1636980900000|2021-11-15 12:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|633
1636981200000|2021-11-15 13:00:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1392
1636981500000|2021-11-15 13:05:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|644
1636981800000|2021-11-15 13:10:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|2354
1636982100000|2021-11-15 13:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|3908
1636982400000|2021-11-15 13:20:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|2803
1636982700000|2021-11-15 13:25:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|3375
1636983000000|2021-11-15 13:30:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|4083
1636983300000|2021-11-15 13:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3333
1636983600000|2021-11-15 13:40:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|3182
1636983900000|2021-11-15 13:45:00|13076.2|13072.2|13068.4|13064.4|13076.2|13072.2|13066.8|13062.8|9893
1636984200000|2021-11-15 13:50:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13066.8|13062.8|6138
1636984500000|2021-11-15 13:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4947
1636984800000|2021-11-15 14:00:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13060.6|13056.6|5852
1636985100000|2021-11-15 14:05:00|13062.2|13058.2|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|4738
1636985400000|2021-11-15 14:10:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13054.3|13050.3|5814
1636985700000|2021-11-15 14:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|5058
1636986000000|2021-11-15 14:20:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|7136
1636986300000|2021-11-15 14:25:00|13060.6|13056.6|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|3351
1636986600000|2021-11-15 14:30:00|13059|13055|13055.9|13051.9|13060.6|13056.6|13054.3|13050.3|7962
1636986900000|2021-11-15 14:35:00|13054.3|13050.3|13049.7|13045.7|13055.9|13051.9|13049.7|13045.7|8761
1636987200000|2021-11-15 14:40:00|13048.1|13044.1|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|6758
1636987500000|2021-11-15 14:45:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13045|13041|3785
1636987800000|2021-11-15 14:50:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|5752
1636988100000|2021-11-15 14:55:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13043.4|13039.4|3651
1636988400000|2021-11-15 15:00:00|13043.4|13039.4|13040.3|13036.3|13045|13041|13040.3|13036.3|2494
1636988700000|2021-11-15 15:05:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13037.2|13033.2|7299
1636989000000|2021-11-15 15:10:00|13045|13041|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|2105
1636989300000|2021-11-15 15:15:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13037.2|13033.2|4859
1636989600000|2021-11-15 15:20:00|13040.3|13036.3|13045|13041|13046.5|13042.5|13038.7|13034.7|6919
1636989900000|2021-11-15 15:25:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|2985
1636990200000|2021-11-15 15:30:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|1990
1636990500000|2021-11-15 15:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|6923
1636990800000|2021-11-15 15:40:00|13048.1|13044.1|13041.8|13037.8|13048.1|13044.1|13041.8|13037.8|4136
1636991100000|2021-11-15 15:45:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2989
1636991400000|2021-11-15 15:50:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2004
1636991700000|2021-11-15 15:55:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|2984
1636992000000|2021-11-15 16:00:00|13045|13041|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|4880
1636992300000|2021-11-15 16:05:00|13041.8|13037.8|13038.7|13034.7|13043.4|13039.4|13038.7|13034.7|5128
1636992600000|2021-11-15 16:10:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|4800
1636992900000|2021-11-15 16:15:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|4181
1636993200000|2021-11-15 16:20:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|4565
1636993500000|2021-11-15 16:25:00|13041.8|13037.8|13041.8|13037.8|13045|13041|13041.8|13037.8|2222
1636993800000|2021-11-15 16:30:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2306
1636994100000|2021-11-15 16:35:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|3278
1636994400000|2021-11-15 16:40:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|1992
1636994700000|2021-11-15 16:45:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13034|13030|3237
1636995000000|2021-11-15 16:50:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|3876
1636995300000|2021-11-15 16:55:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|2659
1636995600000|2021-11-15 17:00:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|2106
1636995900000|2021-11-15 17:05:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|699
1636996200000|2021-11-15 17:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1120
1636996500000|2021-11-15 17:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13034|13030|1292
1636996800000|2021-11-15 17:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|2446
1636997100000|2021-11-15 17:25:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|1809
1636997400000|2021-11-15 17:30:00|13041.8|13037.8|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|1988
1636997700000|2021-11-15 17:35:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|864
1636998000000|2021-11-15 17:40:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|4347
1636998300000|2021-11-15 17:45:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1363
1636998600000|2021-11-15 17:50:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|3549
1636998900000|2021-11-15 17:55:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1144
1636999200000|2021-11-15 18:00:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1541
1636999500000|2021-11-15 18:05:00|||||||||840
1636999800000|2021-11-15 18:10:00|||||||||978
1637000100000|2021-11-15 18:15:00|||||||||974
1637000400000|2021-11-15 18:20:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|2299
1637000700000|2021-11-15 18:25:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|2568
1637001000000|2021-11-15 18:30:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|3840
1637001300000|2021-11-15 18:35:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1589
1637001600000|2021-11-15 18:40:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|1737
1637001900000|2021-11-15 18:45:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|1537
1637002200000|2021-11-15 18:50:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|997
1637002500000|2021-11-15 18:55:00|||||||||560
1637002800000|2021-11-15 19:00:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|3167
1637003100000|2021-11-15 19:05:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1998
1637003400000|2021-11-15 19:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|402
1637003700000|2021-11-15 19:15:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13035.6|13031.6|1419
1637004000000|2021-11-15 19:20:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|311
1637004300000|2021-11-15 19:25:00|||||||||388
1637004600000|2021-11-15 19:30:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1357
1637004900000|2021-11-15 19:35:00|13034|13030|13034|13030|13034|13030|13034|13030|869
1637005200000|2021-11-15 19:40:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|3501
1637005500000|2021-11-15 19:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1280
1637005800000|2021-11-15 19:50:00|13034|13030|13029.3|13025.3|13034|13030|13029.3|13025.3|1431
1637006100000|2021-11-15 19:55:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13029.3|13025.3|2779
1637006400000|2021-11-15 20:00:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|3521
1637006700000|2021-11-15 20:05:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|2073
1637007000000|2021-11-15 20:10:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2883
1637007300000|2021-11-15 20:15:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|3073
1637007600000|2021-11-15 20:20:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|1888
1637007900000|2021-11-15 20:25:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|1615
1637008200000|2021-11-15 20:30:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|1619
1637008500000|2021-11-15 20:35:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|4155
1637008800000|2021-11-15 20:40:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|3063
1637009100000|2021-11-15 20:45:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|3176
1637009400000|2021-11-15 20:50:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|4443
1637009700000|2021-11-15 20:55:00|13026.2|13022.2|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|3598
1637010000000|2021-11-15 21:00:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|9293
1637010300000|2021-11-15 21:05:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1663
1637010600000|2021-11-15 21:10:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|1688
1637010900000|2021-11-15 21:15:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|728
1637011200000|2021-11-15 21:20:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|1547
1637011500000|2021-11-15 21:25:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|3281
1637011800000|2021-11-15 21:30:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|580
1637012100000|2021-11-15 21:35:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|1063
1637012400000|2021-11-15 21:40:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|1640
1637012700000|2021-11-15 21:45:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|2792
1637013000000|2021-11-15 21:50:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|2048
1637013300000|2021-11-15 21:55:00|13035.6|13031.6|13034.8|13030.8|13035.6|13031.6|13034|13030|2650
1637017200000|2021-11-15 23:00:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|528
1637017500000|2021-11-15 23:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|511
1637017800000|2021-11-15 23:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|183
1637018100000|2021-11-15 23:15:00|||||||||79
1637018400000|2021-11-15 23:20:00|||||||||175
1637018700000|2021-11-15 23:25:00|||||||||19
1637019000000|2021-11-15 23:30:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|874
1637019300000|2021-11-15 23:35:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|204
1637019600000|2021-11-15 23:40:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|255
1637019900000|2021-11-15 23:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|618
1637020200000|2021-11-15 23:50:00|13033.3|13029.3|13032.5|13028.5|13033.3|13029.3|13032.5|13028.5|560
1637020500000|2021-11-15 23:55:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|543
1637020800000|2021-11-16 00:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|1081
1637021100000|2021-11-16 00:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|3196
1637021400000|2021-11-16 00:10:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|876
1637021700000|2021-11-16 00:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1817
1637022000000|2021-11-16 00:20:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|726
1637022300000|2021-11-16 00:25:00|||||||||62
1637022600000|2021-11-16 00:30:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2282
1637022900000|2021-11-16 00:35:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|1234
1637023200000|2021-11-16 00:40:00|13040.3|13036.3|13048.1|13044.1|13049.7|13045.7|13040.3|13036.3|6239
1637023500000|2021-11-16 00:45:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|3240
1637023800000|2021-11-16 00:50:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|4615
1637024100000|2021-11-16 00:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|1263
1637024400000|2021-11-16 01:00:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1748
1637024700000|2021-11-16 01:05:00|13046.5|13042.5|13052.8|13048.8|13052.8|13048.8|13046.5|13042.5|2495
1637025000000|2021-11-16 01:10:00|13051.2|13047.2|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1325
1637025300000|2021-11-16 01:15:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|828
1637025600000|2021-11-16 01:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1256
1637025900000|2021-11-16 01:25:00|13049.7|13045.7|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|883
1637026200000|2021-11-16 01:30:00|13045|13041|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|1535
1637026500000|2021-11-16 01:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|1445
1637026800000|2021-11-16 01:40:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1388
1637027100000|2021-11-16 01:45:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|743
1637027400000|2021-11-16 01:50:00|13045|13041|13040.3|13036.3|13045|13041|13040.3|13036.3|2392
1637027700000|2021-11-16 01:55:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1532
1637028000000|2021-11-16 02:00:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|344
1637028300000|2021-11-16 02:05:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|478
1637028600000|2021-11-16 02:10:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|129
1637028900000|2021-11-16 02:15:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|853
1637029200000|2021-11-16 02:20:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|765
1637029500000|2021-11-16 02:25:00|||||||||100
1637029800000|2021-11-16 02:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|439
1637030100000|2021-11-16 02:35:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|240
1637030400000|2021-11-16 02:40:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|166
1637030700000|2021-11-16 02:45:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|365
1637031000000|2021-11-16 02:50:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|254
1637031300000|2021-11-16 02:55:00|||||||||36
1637031600000|2021-11-16 03:00:00|||||||||58
1637031900000|2021-11-16 03:05:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|261
1637032200000|2021-11-16 03:10:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|553
1637032500000|2021-11-16 03:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|109
1637032800000|2021-11-16 03:20:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|126
1637033100000|2021-11-16 03:25:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|314
1637033400000|2021-11-16 03:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|242
1637033700000|2021-11-16 03:35:00|||||||||222
1637034000000|2021-11-16 03:40:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|299
1637034300000|2021-11-16 03:45:00|||||||||313
1637034600000|2021-11-16 03:50:00|||||||||84
1637034900000|2021-11-16 03:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|375
1637035200000|2021-11-16 04:00:00|13045|13041|13045|13041|13045|13041|13045|13041|476
1637035500000|2021-11-16 04:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1163
1637035800000|2021-11-16 04:10:00|13045|13041|13045|13041|13045|13041|13045|13041|164
1637036100000|2021-11-16 04:15:00|||||||||39
1637036400000|2021-11-16 04:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|429
1637036700000|2021-11-16 04:25:00|13045|13041|13045|13041|13045|13041|13045|13041|424
1637037000000|2021-11-16 04:30:00|||||||||179
1637037300000|2021-11-16 04:35:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|676
1637037600000|2021-11-16 04:40:00|||||||||683
1637037900000|2021-11-16 04:45:00|||||||||283
1637038200000|2021-11-16 04:50:00|||||||||467
1637038500000|2021-11-16 04:55:00|||||||||317
1637038800000|2021-11-16 05:00:00|||||||||582
1637039100000|2021-11-16 05:05:00|||||||||212
1637039400000|2021-11-16 05:10:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|189
1637039700000|2021-11-16 05:15:00|13045|13041|13045|13041|13045|13041|13045|13041|409
1637040000000|2021-11-16 05:20:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|1258
1637040300000|2021-11-16 05:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|334
1637040600000|2021-11-16 05:30:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1373
1637040900000|2021-11-16 05:35:00|||||||||33
1637041200000|2021-11-16 05:40:00|||||||||254
1637041500000|2021-11-16 05:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|370
1637041800000|2021-11-16 05:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|939
1637042100000|2021-11-16 05:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|664
1637042400000|2021-11-16 06:00:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|499
1637042700000|2021-11-16 06:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|121
1637043000000|2021-11-16 06:10:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|449
1637043300000|2021-11-16 06:15:00|||||||||418
1637043600000|2021-11-16 06:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1848
1637043900000|2021-11-16 06:25:00|||||||||59
1637044200000|2021-11-16 06:30:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|621
1637044500000|2021-11-16 06:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|773
1637044800000|2021-11-16 06:40:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|426
1637045100000|2021-11-16 06:45:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|599
1637045400000|2021-11-16 06:50:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|511
1637045700000|2021-11-16 06:55:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|213
1637046000000|2021-11-16 07:00:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13038.7|13034.7|2342
1637046300000|2021-11-16 07:05:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|731
1637046600000|2021-11-16 07:10:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2723
1637046900000|2021-11-16 07:15:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|3665
1637047200000|2021-11-16 07:20:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|1169
1637047500000|2021-11-16 07:25:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|1077
1637047800000|2021-11-16 07:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1072
1637048100000|2021-11-16 07:35:00|13029.3|13025.3|13032.5|13028.5|13035.6|13031.6|13027.8|13023.8|4058
1637048400000|2021-11-16 07:40:00|13030.9|13026.9|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|1543
1637048700000|2021-11-16 07:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1512
1637049000000|2021-11-16 07:50:00|13032.5|13028.5|13029.3|13025.3|13034|13030|13029.3|13025.3|2394
1637049300000|2021-11-16 07:55:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2139
1637049600000|2021-11-16 08:00:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13026.2|13022.2|3434
1637049900000|2021-11-16 08:05:00|13030.9|13026.9|13032.5|13028.5|13034|13030|13029.3|13025.3|5224
1637050200000|2021-11-16 08:10:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1158
1637050500000|2021-11-16 08:15:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1039
1637050800000|2021-11-16 08:20:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|1162
1637051100000|2021-11-16 08:25:00|13030.9|13026.9|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|2162
1637051400000|2021-11-16 08:30:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|2560
1637051700000|2021-11-16 08:35:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|1059
1637052000000|2021-11-16 08:40:00|13026.2|13022.2|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|2097
1637052300000|2021-11-16 08:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1954
1637052600000|2021-11-16 08:50:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|1738
1637052900000|2021-11-16 08:55:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|1966
1637053200000|2021-11-16 09:00:00|13033.3|13029.3|13034|13030|13035.6|13031.6|13032.5|13028.5|1699
1637053500000|2021-11-16 09:05:00|13035.6|13031.6|13038.7|13034.7|13040.3|13036.3|13034|13030|2141
1637053800000|2021-11-16 09:10:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|484
1637054100000|2021-11-16 09:15:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|1365
1637054400000|2021-11-16 09:20:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|2141
1637054700000|2021-11-16 09:25:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1697
1637055000000|2021-11-16 09:30:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|1368
1637055300000|2021-11-16 09:35:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|633
1637055600000|2021-11-16 09:40:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|1909
1637055900000|2021-11-16 09:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1325
1637056200000|2021-11-16 09:50:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|525
1637056500000|2021-11-16 09:55:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1668
1637056800000|2021-11-16 10:00:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|1153
1637057100000|2021-11-16 10:05:00|||||||||506
1637057400000|2021-11-16 10:10:00|||||||||1195
1637057700000|2021-11-16 10:15:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|763
1637058000000|2021-11-16 10:20:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|976
1637058300000|2021-11-16 10:25:00|||||||||299
1637058600000|2021-11-16 10:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1365
1637058900000|2021-11-16 10:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|764
1637059200000|2021-11-16 10:40:00|13045|13041|13045|13041|13045|13041|13045|13041|605
1637059500000|2021-11-16 10:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|631
1637059800000|2021-11-16 10:50:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|2985
1637060100000|2021-11-16 10:55:00|||||||||255
1637060400000|2021-11-16 11:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|698
1637060700000|2021-11-16 11:05:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|2546
1637061000000|2021-11-16 11:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1025
1637061300000|2021-11-16 11:15:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1083
1637061600000|2021-11-16 11:20:00|||||||||364
1637061900000|2021-11-16 11:25:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|2208
1637062200000|2021-11-16 11:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|486
1637062500000|2021-11-16 11:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|295
1637062800000|2021-11-16 11:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|2604
1637063100000|2021-11-16 11:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|866
1637063400000|2021-11-16 11:50:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|772
1637063700000|2021-11-16 11:55:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1032
1637064000000|2021-11-16 12:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|367
1637064300000|2021-11-16 12:05:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2424
1637064600000|2021-11-16 12:10:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|3011
1637064900000|2021-11-16 12:15:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1731
1637065200000|2021-11-16 12:20:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1603
1637065500000|2021-11-16 12:25:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|3188
1637065800000|2021-11-16 12:30:00|13037.2|13033.2|13041.8|13037.8|13041.8|13037.8|13037.2|13033.2|1976
1637066100000|2021-11-16 12:35:00|13040.3|13036.3|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|904
1637066400000|2021-11-16 12:40:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|2517
1637066700000|2021-11-16 12:45:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|546
1637067000000|2021-11-16 12:50:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|833
1637067300000|2021-11-16 12:55:00|13034|13030|13038.7|13034.7|13038.7|13034.7|13034|13030|1654
1637067600000|2021-11-16 13:00:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1507
1637067900000|2021-11-16 13:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|796
1637068200000|2021-11-16 13:10:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|3724
1637068500000|2021-11-16 13:15:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|1647
1637068800000|2021-11-16 13:20:00|13043.4|13039.4|13035.6|13031.6|13045|13041|13035.6|13031.6|6534
1637069100000|2021-11-16 13:25:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|5208
1637069400000|2021-11-16 13:30:00|13033.3|13029.3|13024.7|13020.7|13033.3|13029.3|13021.5|13017.5|14353
1637069700000|2021-11-16 13:35:00|13026.2|13022.2|13030.9|13026.9|13032.5|13028.5|13026.2|13022.2|7018
1637070000000|2021-11-16 13:40:00|13029.3|13025.3|13020|13016|13029.3|13025.3|13018.4|13014.4|11063
1637070300000|2021-11-16 13:45:00|13018.4|13014.4|13021.5|13017.5|13023.1|13019.1|13016.8|13012.8|5224
1637070600000|2021-11-16 13:50:00|13023.1|13019.1|13021.5|13017.5|13024.7|13020.7|13021.5|13017.5|7902
1637070900000|2021-11-16 13:55:00|13020|13016|13013.7|13009.7|13021.5|13017.5|13013.7|13009.7|6646
1637071200000|2021-11-16 14:00:00|13015.3|13011.3|13016.8|13012.8|13020|13016|13013.7|13009.7|10243
1637071500000|2021-11-16 14:05:00|13015.3|13011.3|13016.8|13012.8|13020|13016|13015.3|13011.3|6648
1637071800000|2021-11-16 14:10:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|4467
1637072100000|2021-11-16 14:15:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|4131
1637072400000|2021-11-16 14:20:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13015.3|13011.3|6271
1637072700000|2021-11-16 14:25:00|13016.8|13012.8|13024.7|13020.7|13024.7|13020.7|13016.8|13012.8|5164
1637073000000|2021-11-16 14:30:00|13023.1|13019.1|13026.2|13022.2|13026.2|13022.2|13021.5|13017.5|6087
1637073300000|2021-11-16 14:35:00|13027.8|13023.8|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|7723
1637073600000|2021-11-16 14:40:00|13029.3|13025.3|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|7520
1637073900000|2021-11-16 14:45:00|13032.5|13028.5|13026.2|13022.2|13032.5|13028.5|13026.2|13022.2|5327
1637074200000|2021-11-16 14:50:00|13027.8|13023.8|13024.7|13020.7|13027.8|13023.8|13023.1|13019.1|3612
1637074500000|2021-11-16 14:55:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|4374
1637074800000|2021-11-16 15:00:00|13026.2|13022.2|13029.3|13025.3|13030.9|13026.9|13026.2|13022.2|6193
1637075100000|2021-11-16 15:05:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|2712
1637075400000|2021-11-16 15:10:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|5430
1637075700000|2021-11-16 15:15:00|13035.6|13031.6|13040.3|13036.3|13040.3|13036.3|13034|13030|5328
1637076000000|2021-11-16 15:20:00|13038.7|13034.7|13043.4|13039.4|13043.4|13039.4|13038.7|13034.7|9530
1637076300000|2021-11-16 15:25:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|9301
1637076600000|2021-11-16 15:30:00|13040.3|13036.3|13040.3|13036.3|13045|13041|13040.3|13036.3|12835
1637076900000|2021-11-16 15:35:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|3821
1637077200000|2021-11-16 15:40:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1844
1637077500000|2021-11-16 15:45:00|||||||||1587
1637077800000|2021-11-16 15:50:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|2131
1637078100000|2021-11-16 15:55:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|2957
1637078400000|2021-11-16 16:00:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|6805
1637078700000|2021-11-16 16:05:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1296
1637079000000|2021-11-16 16:10:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13034|13030|1831
1637079300000|2021-11-16 16:15:00|13038.7|13034.7|13032.5|13028.5|13038.7|13034.7|13032.5|13028.5|5761
1637079600000|2021-11-16 16:20:00|13030.9|13026.9|13027.8|13023.8|13032.5|13028.5|13026.2|13022.2|7845
1637079900000|2021-11-16 16:25:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|4950
1637080200000|2021-11-16 16:30:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2847
1637080500000|2021-11-16 16:35:00|13027.8|13023.8|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|4382
1637080800000|2021-11-16 16:40:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|3428
1637081100000|2021-11-16 16:45:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|2588
1637081400000|2021-11-16 16:50:00|13021.5|13017.5|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|3725
1637081700000|2021-11-16 16:55:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|3244
1637082000000|2021-11-16 17:00:00|13026.2|13022.2|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|1283
1637082300000|2021-11-16 17:05:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|1978
1637082600000|2021-11-16 17:10:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|1470
1637082900000|2021-11-16 17:15:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|3008
1637083200000|2021-11-16 17:20:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|3217
1637083500000|2021-11-16 17:25:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|663
1637083800000|2021-11-16 17:30:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2303
1637084100000|2021-11-16 17:35:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13020|13016|2181
1637084400000|2021-11-16 17:40:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|1560
1637084700000|2021-11-16 17:45:00|13020|13016|13020|13016|13020|13016|13020|13016|1594
1637085000000|2021-11-16 17:50:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1536
1637085300000|2021-11-16 17:55:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1642
1637085600000|2021-11-16 18:00:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1387
1637085900000|2021-11-16 18:05:00|13020|13016|13020|13016|13020|13016|13020|13016|806
1637086200000|2021-11-16 18:10:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|2746
1637086500000|2021-11-16 18:15:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|3142
1637086800000|2021-11-16 18:20:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|4100
1637087100000|2021-11-16 18:25:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1428
1637087400000|2021-11-16 18:30:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1411
1637087700000|2021-11-16 18:35:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|1719
1637088000000|2021-11-16 18:40:00|13024.7|13020.7|13023.1|13019.1|13026.2|13022.2|13021.5|13017.5|2287
1637088300000|2021-11-16 18:45:00|||||||||1399
1637088600000|2021-11-16 18:50:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1460
1637088900000|2021-11-16 18:55:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|820
1637089200000|2021-11-16 19:00:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|2786
1637089500000|2021-11-16 19:05:00|||||||||785
1637089800000|2021-11-16 19:10:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|3115
1637090100000|2021-11-16 19:15:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|678
1637090400000|2021-11-16 19:20:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|1606
1637090700000|2021-11-16 19:25:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1699
1637091000000|2021-11-16 19:30:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|2047
1637091300000|2021-11-16 19:35:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|4115
1637091600000|2021-11-16 19:40:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|2934
1637091900000|2021-11-16 19:45:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|4027
1637092200000|2021-11-16 19:50:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1621
1637092500000|2021-11-16 19:55:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13018.4|13014.4|2346
1637092800000|2021-11-16 20:00:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2866
1637093100000|2021-11-16 20:05:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|2119
1637093400000|2021-11-16 20:10:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2676
1637093700000|2021-11-16 20:15:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13018.4|13014.4|2002
1637094000000|2021-11-16 20:20:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|3606
1637094300000|2021-11-16 20:25:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13020|13016|1761
1637094600000|2021-11-16 20:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|2152
1637094900000|2021-11-16 20:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|2178
1637095200000|2021-11-16 20:40:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|3017
1637095500000|2021-11-16 20:45:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|3775
1637095800000|2021-11-16 20:50:00|13023.1|13019.1|13018.4|13014.4|13024.7|13020.7|13018.4|13014.4|4492
1637096100000|2021-11-16 20:55:00|13016.8|13012.8|13021.5|13017.5|13021.5|13017.5|13016.8|13012.8|3782
1637096400000|2021-11-16 21:00:00|13020|13016|13016.8|13012.8|13020|13016|13015.3|13011.3|7246
1637096700000|2021-11-16 21:05:00|13016.1|13012.1|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1835
1637097000000|2021-11-16 21:10:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|2247
1637097300000|2021-11-16 21:15:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|2815
1637097600000|2021-11-16 21:20:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1735
1637097900000|2021-11-16 21:25:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1404
1637098200000|2021-11-16 21:30:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3058
1637098500000|2021-11-16 21:35:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|2029
1637098800000|2021-11-16 21:40:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|612
1637099100000|2021-11-16 21:45:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1739
1637099400000|2021-11-16 21:50:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1213
1637099700000|2021-11-16 21:55:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|2932
1637103600000|2021-11-16 23:00:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|768
1637103900000|2021-11-16 23:05:00|||||||||220
1637104200000|2021-11-16 23:10:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1434
1637104500000|2021-11-16 23:15:00|13018.4|13014.4|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|328
1637104800000|2021-11-16 23:20:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|604
1637105100000|2021-11-16 23:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|365
1637105400000|2021-11-16 23:30:00|||||||||86
1637105700000|2021-11-16 23:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|403
1637106000000|2021-11-16 23:40:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|574
1637106300000|2021-11-16 23:45:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|604
1637106600000|2021-11-16 23:50:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|131
1637106900000|2021-11-16 23:55:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|202
1637107200000|2021-11-17 00:00:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1219
1637107500000|2021-11-17 00:05:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|1044
1637107800000|2021-11-17 00:10:00|13012.2|13008.2|13015.3|13011.3|13016.8|13012.8|13012.2|13008.2|686
1637108100000|2021-11-17 00:15:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|672
1637108400000|2021-11-17 00:20:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|1234
1637108700000|2021-11-17 00:25:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|1365
1637109000000|2021-11-17 00:30:00|13019.2|13015.2|13018.4|13014.4|13020|13016|13018.4|13014.4|1636
1637109300000|2021-11-17 00:35:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|296
1637109600000|2021-11-17 00:40:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|689
1637109900000|2021-11-17 00:45:00|||||||||364
1637110200000|2021-11-17 00:50:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13018.4|13014.4|640
1637110500000|2021-11-17 00:55:00|||||||||854
1637110800000|2021-11-17 01:00:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|552
1637111100000|2021-11-17 01:05:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|973
1637111400000|2021-11-17 01:10:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|1827
1637111700000|2021-11-17 01:15:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|995
1637112000000|2021-11-17 01:20:00|||||||||115
1637112300000|2021-11-17 01:25:00|||||||||198
1637112600000|2021-11-17 01:30:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|249
1637112900000|2021-11-17 01:35:00|13020|13016|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|524
1637113200000|2021-11-17 01:40:00|||||||||312
1637113500000|2021-11-17 01:45:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|389
1637113800000|2021-11-17 01:50:00|||||||||224
1637114100000|2021-11-17 01:55:00|13020|13016|13020|13016|13020|13016|13019.2|13015.2|465
1637114400000|2021-11-17 02:00:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|363
1637114700000|2021-11-17 02:05:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1510
1637115000000|2021-11-17 02:10:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|740
1637115300000|2021-11-17 02:15:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|649
1637115600000|2021-11-17 02:20:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|445
1637115900000|2021-11-17 02:25:00|||||||||67
1637116200000|2021-11-17 02:30:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|587
1637116500000|2021-11-17 02:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|144
1637116800000|2021-11-17 02:40:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|625
1637117100000|2021-11-17 02:45:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|404
1637117400000|2021-11-17 02:50:00|||||||||169
1637117700000|2021-11-17 02:55:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|278
1637118000000|2021-11-17 03:00:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|870
1637118300000|2021-11-17 03:05:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13009|13005|3233
1637118600000|2021-11-17 03:10:00|||||||||371
1637118900000|2021-11-17 03:15:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1772
1637119200000|2021-11-17 03:20:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|88
1637119500000|2021-11-17 03:25:00|13009|13005|13012.2|13008.2|13012.2|13008.2|13009|13005|1148
1637119800000|2021-11-17 03:30:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|239
1637120100000|2021-11-17 03:35:00|||||||||204
1637120400000|2021-11-17 03:40:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|641
1637120700000|2021-11-17 03:45:00|13009|13005|13009|13005|13010.6|13006.6|13009|13005|536
1637121000000|2021-11-17 03:50:00|||||||||308
1637121300000|2021-11-17 03:55:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|267
1637121600000|2021-11-17 04:00:00|||||||||459
1637121900000|2021-11-17 04:05:00|||||||||101
1637122200000|2021-11-17 04:10:00|||||||||96
1637122500000|2021-11-17 04:15:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|184
1637122800000|2021-11-17 04:20:00|||||||||412
1637123100000|2021-11-17 04:25:00|13009|13005|13009|13005|13010.6|13006.6|13009|13005|1095
1637123400000|2021-11-17 04:30:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|467
1637123700000|2021-11-17 04:35:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13009|13005|541
1637124000000|2021-11-17 04:40:00|||||||||266
1637124300000|2021-11-17 04:45:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|382
1637124600000|2021-11-17 04:50:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|884
1637124900000|2021-11-17 04:55:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|50
1637125200000|2021-11-17 05:00:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|282
1637125500000|2021-11-17 05:05:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|592
1637125800000|2021-11-17 05:10:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|301
1637126100000|2021-11-17 05:15:00|||||||||58
1637126400000|2021-11-17 05:20:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|570
1637126700000|2021-11-17 05:25:00|||||||||231
1637127000000|2021-11-17 05:30:00|||||||||117
1637127300000|2021-11-17 05:35:00|||||||||22
1637127600000|2021-11-17 05:40:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|358
1637127900000|2021-11-17 05:45:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|678
1637128200000|2021-11-17 05:50:00|||||||||163
1637128500000|2021-11-17 05:55:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|717
1637128800000|2021-11-17 06:00:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|320
1637129100000|2021-11-17 06:05:00|13020|13016|13020|13016|13020|13016|13020|13016|799
1637129400000|2021-11-17 06:10:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|691
1637129700000|2021-11-17 06:15:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|183
1637130000000|2021-11-17 06:20:00|||||||||73
1637130300000|2021-11-17 06:25:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|420
1637130600000|2021-11-17 06:30:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|269
1637130900000|2021-11-17 06:35:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|576
1637131200000|2021-11-17 06:40:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|667
1637131500000|2021-11-17 06:45:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|772
1637131800000|2021-11-17 06:50:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|743
1637132100000|2021-11-17 06:55:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|268
1637132400000|2021-11-17 07:00:00|13016.8|13012.8|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|2110
1637132700000|2021-11-17 07:05:00|13013.7|13009.7|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|1587
1637133000000|2021-11-17 07:10:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|563
1637133300000|2021-11-17 07:15:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|581
1637133600000|2021-11-17 07:20:00|13015.3|13011.3|13013.7|13009.7|13016.1|13012.1|13013.7|13009.7|1164
1637133900000|2021-11-17 07:25:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1392
1637134200000|2021-11-17 07:30:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1026
1637134500000|2021-11-17 07:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|1764
1637134800000|2021-11-17 07:40:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1329
1637135100000|2021-11-17 07:45:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|185
1637135400000|2021-11-17 07:50:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|822
1637135700000|2021-11-17 07:55:00|13016.8|13012.8|13023.1|13019.1|13023.1|13019.1|13016.8|13012.8|2555
1637136000000|2021-11-17 08:00:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|2046
1637136300000|2021-11-17 08:05:00|13020|13016|13018.4|13014.4|13021.5|13017.5|13016.8|13012.8|1580
1637136600000|2021-11-17 08:10:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1818
1637136900000|2021-11-17 08:15:00|13015.3|13011.3|13018.4|13014.4|13020|13016|13015.3|13011.3|1874
1637137200000|2021-11-17 08:20:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|2066
1637137500000|2021-11-17 08:25:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|902
1637137800000|2021-11-17 08:30:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|2541
1637138100000|2021-11-17 08:35:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|1846
1637138400000|2021-11-17 08:40:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13023.1|13019.1|660
1637138700000|2021-11-17 08:45:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1263
1637139000000|2021-11-17 08:50:00|||||||||972
1637139300000|2021-11-17 08:55:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|2185
1637139600000|2021-11-17 09:00:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1331
1637139900000|2021-11-17 09:05:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|560
1637140200000|2021-11-17 09:10:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|640
1637140500000|2021-11-17 09:15:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|965
1637140800000|2021-11-17 09:20:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|598
1637141100000|2021-11-17 09:25:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|1518
1637141400000|2021-11-17 09:30:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1699
1637141700000|2021-11-17 09:35:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1028
1637142000000|2021-11-17 09:40:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1571
1637142300000|2021-11-17 09:45:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1002
1637142600000|2021-11-17 09:50:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|173
1637142900000|2021-11-17 09:55:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|2078
1637143200000|2021-11-17 10:00:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|632
1637143500000|2021-11-17 10:05:00|13020|13016|13020|13016|13020|13016|13020|13016|1378
1637143800000|2021-11-17 10:10:00|||||||||600
1637144100000|2021-11-17 10:15:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|1199
1637144400000|2021-11-17 10:20:00|13020|13016|13020|13016|13020|13016|13020|13016|176
1637144700000|2021-11-17 10:25:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|846
1637145000000|2021-11-17 10:30:00|||||||||454
1637145300000|2021-11-17 10:35:00|13020|13016|13020|13016|13020|13016|13020|13016|1435
1637145600000|2021-11-17 10:40:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|614
1637145900000|2021-11-17 10:45:00|||||||||449
1637146200000|2021-11-17 10:50:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1146
1637146500000|2021-11-17 10:55:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|326
1637146800000|2021-11-17 11:00:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|201
1637147100000|2021-11-17 11:05:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|249
1637147400000|2021-11-17 11:10:00|13020|13016|13020|13016|13020|13016|13020|13016|898
1637147700000|2021-11-17 11:15:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|203
1637148000000|2021-11-17 11:20:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|371
1637148300000|2021-11-17 11:25:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1155
1637148600000|2021-11-17 11:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|574
1637148900000|2021-11-17 11:35:00|||||||||261
1637149200000|2021-11-17 11:40:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|425
1637149500000|2021-11-17 11:45:00|||||||||186
1637149800000|2021-11-17 11:50:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1291
1637150100000|2021-11-17 11:55:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|894
1637150400000|2021-11-17 12:00:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|1273
1637150700000|2021-11-17 12:05:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|723
1637151000000|2021-11-17 12:10:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|529
1637151300000|2021-11-17 12:15:00|13019.2|13015.2|13020|13016|13020|13016|13019.2|13015.2|821
1637151600000|2021-11-17 12:20:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13018.4|13014.4|2518
1637151900000|2021-11-17 12:25:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1097
1637152200000|2021-11-17 12:30:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2461
1637152500000|2021-11-17 12:35:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|2878
1637152800000|2021-11-17 12:40:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|2506
1637153100000|2021-11-17 12:45:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1156
1637153400000|2021-11-17 12:50:00|13020|13016|13016.8|13012.8|13020|13016|13016.8|13012.8|882
1637153700000|2021-11-17 12:55:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1502
1637154000000|2021-11-17 13:00:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|2408
1637154300000|2021-11-17 13:05:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|1652
1637154600000|2021-11-17 13:10:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13009|13005|4088
1637154900000|2021-11-17 13:15:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|1351
1637155200000|2021-11-17 13:20:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|7691
1637155500000|2021-11-17 13:25:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|3255
1637155800000|2021-11-17 13:30:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13016.8|13012.8|6187
1637156100000|2021-11-17 13:35:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|5044
1637156400000|2021-11-17 13:40:00|13018.4|13014.4|13020|13016|13020|13016|13016.8|13012.8|8001
1637156700000|2021-11-17 13:45:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13018.4|13014.4|2612
1637157000000|2021-11-17 13:50:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|2169
1637157300000|2021-11-17 13:55:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|3363
1637157600000|2021-11-17 14:00:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|1955
1637157900000|2021-11-17 14:05:00|13020|13016|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|3699
1637158200000|2021-11-17 14:10:00|13020|13016|13020|13016|13020|13016|13020|13016|1376
1637158500000|2021-11-17 14:15:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|2870
1637158800000|2021-11-17 14:20:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|2019
1637159100000|2021-11-17 14:25:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|3345
1637159400000|2021-11-17 14:30:00|13021.5|13017.5|13024.7|13020.7|13024.7|13020.7|13020|13016|7530
1637159700000|2021-11-17 14:35:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|7912
1637160000000|2021-11-17 14:40:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|3259
1637160300000|2021-11-17 14:45:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13023.1|13019.1|3268
1637160600000|2021-11-17 14:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|7992
1637160900000|2021-11-17 14:55:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|4484
1637161200000|2021-11-17 15:00:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|8129
1637161500000|2021-11-17 15:05:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|5173
1637161800000|2021-11-17 15:10:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13034|13030|5654
1637162100000|2021-11-17 15:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13030.9|13026.9|8276
1637162400000|2021-11-17 15:20:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13034|13030|3273
1637162700000|2021-11-17 15:25:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13034|13030|3589
1637163000000|2021-11-17 15:30:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|3402
1637163300000|2021-11-17 15:35:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|1786
1637163600000|2021-11-17 15:40:00|13034|13030|13030.9|13026.9|13034|13030|13030.9|13026.9|1954
1637163900000|2021-11-17 15:45:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|3402
1637164200000|2021-11-17 15:50:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|7127
1637164500000|2021-11-17 15:55:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|4200
1637164800000|2021-11-17 16:00:00|13030.9|13026.9|13035.6|13031.6|13035.6|13031.6|13030.9|13026.9|5116
1637165100000|2021-11-17 16:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13034|13030|3881
1637165400000|2021-11-17 16:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|7917
1637165700000|2021-11-17 16:15:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|1345
1637166000000|2021-11-17 16:20:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|3929
1637166300000|2021-11-17 16:25:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|4000
1637166600000|2021-11-17 16:30:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|4649
1637166900000|2021-11-17 16:35:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2422
1637167200000|2021-11-17 16:40:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2649
1637167500000|2021-11-17 16:45:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13038.7|13034.7|2322
1637167800000|2021-11-17 16:50:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|3151
1637168100000|2021-11-17 16:55:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1156
1637168400000|2021-11-17 17:00:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3240
1637168700000|2021-11-17 17:05:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1757
1637169000000|2021-11-17 17:10:00|13041.8|13037.8|13043.4|13039.4|13045|13041|13041.8|13037.8|1933
1637169300000|2021-11-17 17:15:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|988
1637169600000|2021-11-17 17:20:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|3241
1637169900000|2021-11-17 17:25:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|3811
1637170200000|2021-11-17 17:30:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|4375
1637170500000|2021-11-17 17:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|5116
1637170800000|2021-11-17 17:40:00|||||||||5143
1637171100000|2021-11-17 17:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|4740
1637171400000|2021-11-17 17:50:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|5616
1637171700000|2021-11-17 17:55:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|3500
1637172000000|2021-11-17 18:00:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13035.6|13031.6|6587
1637172300000|2021-11-17 18:05:00|13040.3|13036.3|13051.2|13047.2|13051.2|13047.2|13038.7|13034.7|6261
1637172600000|2021-11-17 18:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13045|13041|5549
1637172900000|2021-11-17 18:15:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|3719
1637173200000|2021-11-17 18:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1705
1637173500000|2021-11-17 18:25:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1171
1637173800000|2021-11-17 18:30:00|13049.7|13045.7|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|3607
1637174100000|2021-11-17 18:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2540
1637174400000|2021-11-17 18:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|952
1637174700000|2021-11-17 18:45:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2833
1637175000000|2021-11-17 18:50:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2073
1637175300000|2021-11-17 18:55:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|2591
1637175600000|2021-11-17 19:00:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|3105
1637175900000|2021-11-17 19:05:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|649
1637176200000|2021-11-17 19:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|1637
1637176500000|2021-11-17 19:15:00|||||||||1153
1637176800000|2021-11-17 19:20:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|745
1637177100000|2021-11-17 19:25:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|2546
1637177400000|2021-11-17 19:30:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|935
1637177700000|2021-11-17 19:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|1286
1637178000000|2021-11-17 19:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1509
1637178300000|2021-11-17 19:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1362
1637178600000|2021-11-17 19:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|3944
1637178900000|2021-11-17 19:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|8326
1637179200000|2021-11-17 20:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2734
1637179500000|2021-11-17 20:05:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|3347
1637179800000|2021-11-17 20:10:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1805
1637180100000|2021-11-17 20:15:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|1053
1637180400000|2021-11-17 20:20:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|2367
1637180700000|2021-11-17 20:25:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|2271
1637181000000|2021-11-17 20:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|922
1637181300000|2021-11-17 20:35:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|4402
1637181600000|2021-11-17 20:40:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|1607
1637181900000|2021-11-17 20:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|4040
1637182200000|2021-11-17 20:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2976
1637182500000|2021-11-17 20:55:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|5865
1637182800000|2021-11-17 21:00:00|13060.6|13056.6|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|7704
1637183100000|2021-11-17 21:05:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2742
1637183400000|2021-11-17 21:10:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2305
1637183700000|2021-11-17 21:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2892
1637184000000|2021-11-17 21:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|2399
1637184300000|2021-11-17 21:25:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|299
1637184600000|2021-11-17 21:30:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13057.5|13053.5|2641
1637184900000|2021-11-17 21:35:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|4136
1637185200000|2021-11-17 21:40:00|13059|13055|13059|13055|13059|13055|13059|13055|1921
1637185500000|2021-11-17 21:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|3661
1637185800000|2021-11-17 21:50:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|3223
1637186100000|2021-11-17 21:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|3315
1637190000000|2021-11-17 23:00:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1572
1637190300000|2021-11-17 23:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|747
1637190600000|2021-11-17 23:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|479
1637190900000|2021-11-17 23:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|514
1637191200000|2021-11-17 23:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|386
1637191500000|2021-11-17 23:25:00|||||||||57
1637191800000|2021-11-17 23:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|686
1637192100000|2021-11-17 23:35:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|367
1637192400000|2021-11-17 23:40:00|||||||||73
1637192700000|2021-11-17 23:45:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|345
1637193000000|2021-11-17 23:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1041
1637193300000|2021-11-17 23:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|326
1637193600000|2021-11-18 00:00:00|||||||||317
1637193900000|2021-11-18 00:05:00|||||||||1113
1637194200000|2021-11-18 00:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|778
1637194500000|2021-11-18 00:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|722
1637194800000|2021-11-18 00:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|886
1637195100000|2021-11-18 00:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1086
1637195400000|2021-11-18 00:30:00|||||||||157
1637195700000|2021-11-18 00:35:00|||||||||166
1637196000000|2021-11-18 00:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|854
1637196300000|2021-11-18 00:45:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|285
1637196600000|2021-11-18 00:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|295
1637196900000|2021-11-18 00:55:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|280
1637197200000|2021-11-18 01:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|140
1637197500000|2021-11-18 01:05:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|148
1637197800000|2021-11-18 01:10:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|267
1637198100000|2021-11-18 01:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|558
1637198400000|2021-11-18 01:20:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|226
1637198700000|2021-11-18 01:25:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|770
1637199000000|2021-11-18 01:30:00|||||||||617
1637199300000|2021-11-18 01:35:00|||||||||134
1637199600000|2021-11-18 01:40:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|227
1637199900000|2021-11-18 01:45:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|363
1637200200000|2021-11-18 01:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|480
1637200500000|2021-11-18 01:55:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13059|13055|3029
1637200800000|2021-11-18 02:00:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|737
1637201100000|2021-11-18 02:05:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|393
1637201400000|2021-11-18 02:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|298
1637201700000|2021-11-18 02:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1621
1637202000000|2021-11-18 02:20:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|343
1637202300000|2021-11-18 02:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|726
1637202600000|2021-11-18 02:30:00|||||||||315
1637202900000|2021-11-18 02:35:00|||||||||18
1637203200000|2021-11-18 02:40:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|777
1637203500000|2021-11-18 02:45:00|||||||||11
1637203800000|2021-11-18 02:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|440
1637204100000|2021-11-18 02:55:00|||||||||17
1637204400000|2021-11-18 03:00:00|||||||||56
1637204700000|2021-11-18 03:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|264
1637205000000|2021-11-18 03:10:00|||||||||574
1637205300000|2021-11-18 03:15:00|||||||||105
1637205600000|2021-11-18 03:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1404
1637205900000|2021-11-18 03:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|727
1637206200000|2021-11-18 03:30:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|552
1637206500000|2021-11-18 03:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|529
1637206800000|2021-11-18 03:40:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|564
1637207100000|2021-11-18 03:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|878
1637207400000|2021-11-18 03:50:00|||||||||63
1637207700000|2021-11-18 03:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|265
1637208000000|2021-11-18 04:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|263
1637208300000|2021-11-18 04:05:00|||||||||24
1637208600000|2021-11-18 04:10:00|||||||||12
1637208900000|2021-11-18 04:15:00|||||||||6
1637209200000|2021-11-18 04:20:00|||||||||389
1637209500000|2021-11-18 04:25:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|650
1637209800000|2021-11-18 04:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1164
1637210100000|2021-11-18 04:35:00|||||||||307
1637210400000|2021-11-18 04:40:00|||||||||100
1637210700000|2021-11-18 04:45:00|||||||||80
1637211000000|2021-11-18 04:50:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|504
1637211300000|2021-11-18 04:55:00|||||||||37
1637211600000|2021-11-18 05:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|429
1637211900000|2021-11-18 05:05:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|1396
1637212200000|2021-11-18 05:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|252
1637212500000|2021-11-18 05:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|512
1637212800000|2021-11-18 05:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1111
1637213100000|2021-11-18 05:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|360
1637213400000|2021-11-18 05:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|776
1637213700000|2021-11-18 05:35:00|||||||||152
1637214000000|2021-11-18 05:40:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1291
1637214300000|2021-11-18 05:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1163
1637214600000|2021-11-18 05:50:00|||||||||135
1637214900000|2021-11-18 05:55:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|396
1637215200000|2021-11-18 06:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|486
1637215500000|2021-11-18 06:05:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|158
1637215800000|2021-11-18 06:10:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|543
1637216100000|2021-11-18 06:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|388
1637216400000|2021-11-18 06:20:00|||||||||91
1637216700000|2021-11-18 06:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|144
1637217000000|2021-11-18 06:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|219
1637217300000|2021-11-18 06:35:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|200
1637217600000|2021-11-18 06:40:00|||||||||83
1637217900000|2021-11-18 06:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|405
1637218200000|2021-11-18 06:50:00|||||||||1853
1637218500000|2021-11-18 06:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|694
1637218800000|2021-11-18 07:00:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|1121
1637219100000|2021-11-18 07:05:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|903
1637219400000|2021-11-18 07:10:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1645
1637219700000|2021-11-18 07:15:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|2520
1637220000000|2021-11-18 07:20:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|284
1637220300000|2021-11-18 07:25:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|609
1637220600000|2021-11-18 07:30:00|||||||||824
1637220900000|2021-11-18 07:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|568
1637221200000|2021-11-18 07:40:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|263
1637221500000|2021-11-18 07:45:00|||||||||641
1637221800000|2021-11-18 07:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|670
1637222100000|2021-11-18 07:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2869
1637222400000|2021-11-18 08:00:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|3005
1637222700000|2021-11-18 08:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1050
1637223000000|2021-11-18 08:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1235
1637223300000|2021-11-18 08:15:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3805
1637223600000|2021-11-18 08:20:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1538
1637223900000|2021-11-18 08:25:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|877
1637224200000|2021-11-18 08:30:00|13062.2|13058.2|13055.9|13051.9|13062.2|13058.2|13054.3|13050.3|4658
1637224500000|2021-11-18 08:35:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|962
1637224800000|2021-11-18 08:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1467
1637225100000|2021-11-18 08:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|638
1637225400000|2021-11-18 08:50:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|850
1637225700000|2021-11-18 08:55:00|13057.5|13053.5|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|2542
1637226000000|2021-11-18 09:00:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|639
1637226300000|2021-11-18 09:05:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|792
1637226600000|2021-11-18 09:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|758
1637226900000|2021-11-18 09:15:00|13059|13055|13059|13055|13059|13055|13059|13055|752
1637227200000|2021-11-18 09:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|438
1637227500000|2021-11-18 09:25:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|965
1637227800000|2021-11-18 09:30:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1843
1637228100000|2021-11-18 09:35:00|||||||||277
1637228400000|2021-11-18 09:40:00|||||||||339
1637228700000|2021-11-18 09:45:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1686
1637229000000|2021-11-18 09:50:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1505
1637229300000|2021-11-18 09:55:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2241
1637229600000|2021-11-18 10:00:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|789
1637229900000|2021-11-18 10:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|903
1637230200000|2021-11-18 10:10:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1624
1637230500000|2021-11-18 10:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|964
1637230800000|2021-11-18 10:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|692
1637231100000|2021-11-18 10:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1456
1637231400000|2021-11-18 10:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|534
1637231700000|2021-11-18 10:35:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|433
1637232000000|2021-11-18 10:40:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1032
1637232300000|2021-11-18 10:45:00|||||||||332
1637232600000|2021-11-18 10:50:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|716
1637232900000|2021-11-18 10:55:00|||||||||326
1637233200000|2021-11-18 11:00:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|839
1637233500000|2021-11-18 11:05:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|362
1637233800000|2021-11-18 11:10:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|2581
1637234100000|2021-11-18 11:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|990
1637234400000|2021-11-18 11:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|678
1637234700000|2021-11-18 11:25:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|715
1637235000000|2021-11-18 11:30:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|420
1637235300000|2021-11-18 11:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|372
1637235600000|2021-11-18 11:40:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|605
1637235900000|2021-11-18 11:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1586
1637236200000|2021-11-18 11:50:00|||||||||56
1637236500000|2021-11-18 11:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|338
1637236800000|2021-11-18 12:00:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|580
1637237100000|2021-11-18 12:05:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1234
1637237400000|2021-11-18 12:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|937
1637237700000|2021-11-18 12:15:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1165
1637238000000|2021-11-18 12:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1482
1637238300000|2021-11-18 12:25:00|||||||||176
1637238600000|2021-11-18 12:30:00|||||||||188
1637238900000|2021-11-18 12:35:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|752
1637239200000|2021-11-18 12:40:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2286
1637239500000|2021-11-18 12:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2304
1637239800000|2021-11-18 12:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|852
1637240100000|2021-11-18 12:55:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|3293
1637240400000|2021-11-18 13:00:00|13057.5|13053.5|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1695
1637240700000|2021-11-18 13:05:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1927
1637241000000|2021-11-18 13:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|596
1637241300000|2021-11-18 13:15:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1538
1637241600000|2021-11-18 13:20:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|7088
1637241900000|2021-11-18 13:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1662
1637242200000|2021-11-18 13:30:00|13048.9|13044.9|13043.4|13039.4|13049.7|13045.7|13043.4|13039.4|5947
1637242500000|2021-11-18 13:35:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|5216
1637242800000|2021-11-18 13:40:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|3637
1637243100000|2021-11-18 13:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|3474
1637243400000|2021-11-18 13:50:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|7876
1637243700000|2021-11-18 13:55:00|13045|13041|13040.3|13036.3|13045|13041|13040.3|13036.3|10132
1637244000000|2021-11-18 14:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13037.2|13033.2|6449
1637244300000|2021-11-18 14:05:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|4036
1637244600000|2021-11-18 14:10:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|2502
1637244900000|2021-11-18 14:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|2878
1637245200000|2021-11-18 14:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|2168
1637245500000|2021-11-18 14:25:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13040.3|13036.3|3576
1637245800000|2021-11-18 14:30:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13041.8|13037.8|8445
1637246100000|2021-11-18 14:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|9966
1637246400000|2021-11-18 14:40:00|13048.1|13044.1|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|5503
1637246700000|2021-11-18 14:45:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2726
1637247000000|2021-11-18 14:50:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|11354
1637247300000|2021-11-18 14:55:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|7452
1637247600000|2021-11-18 15:00:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|7449
1637247900000|2021-11-18 15:05:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|14796
1637248200000|2021-11-18 15:10:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|5451
1637248500000|2021-11-18 15:15:00|13060.6|13056.6|13066.8|13062.8|13066.8|13062.8|13059|13055|7878
1637248800000|2021-11-18 15:20:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13062.2|13058.2|18363
1637249100000|2021-11-18 15:25:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4864
1637249400000|2021-11-18 15:30:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|5679
1637249700000|2021-11-18 15:35:00|13060.6|13056.6|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|6770
1637250000000|2021-11-18 15:40:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|11336
1637250300000|2021-11-18 15:45:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|6359
1637250600000|2021-11-18 15:50:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|2765
1637250900000|2021-11-18 15:55:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|6901
1637251200000|2021-11-18 16:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3509
1637251500000|2021-11-18 16:05:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|4431
1637251800000|2021-11-18 16:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|4832
1637252100000|2021-11-18 16:15:00|13062.2|13058.2|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|5331
1637252400000|2021-11-18 16:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4210
1637252700000|2021-11-18 16:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|4688
1637253000000|2021-11-18 16:30:00|13070|13066|13063.7|13059.7|13070|13066|13063.7|13059.7|4247
1637253300000|2021-11-18 16:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|5656
1637253600000|2021-11-18 16:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|3162
1637253900000|2021-11-18 16:45:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|5116
1637254200000|2021-11-18 16:50:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|7352
1637254500000|2021-11-18 16:55:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|3377
1637254800000|2021-11-18 17:00:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|2860
1637255100000|2021-11-18 17:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|923
1637255400000|2021-11-18 17:10:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|3469
1637255700000|2021-11-18 17:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3953
1637256000000|2021-11-18 17:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|4310
1637256300000|2021-11-18 17:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3015
1637256600000|2021-11-18 17:30:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3562
1637256900000|2021-11-18 17:35:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1642
1637257200000|2021-11-18 17:40:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1748
1637257500000|2021-11-18 17:45:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1969
1637257800000|2021-11-18 17:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|11432
1637258100000|2021-11-18 17:55:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1439
1637258400000|2021-11-18 18:00:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|3164
1637258700000|2021-11-18 18:05:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|5693
1637259000000|2021-11-18 18:10:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2843
1637259300000|2021-11-18 18:15:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2322
1637259600000|2021-11-18 18:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4267
1637259900000|2021-11-18 18:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1899
1637260200000|2021-11-18 18:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1211
1637260500000|2021-11-18 18:35:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2937
1637260800000|2021-11-18 18:40:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1853
1637261100000|2021-11-18 18:45:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2174
1637261400000|2021-11-18 18:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2750
1637261700000|2021-11-18 18:55:00|||||||||440
1637262000000|2021-11-18 19:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2303
1637262300000|2021-11-18 19:05:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1033
1637262600000|2021-11-18 19:10:00|||||||||761
1637262900000|2021-11-18 19:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|991
1637263200000|2021-11-18 19:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|715
1637263500000|2021-11-18 19:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|5042
1637263800000|2021-11-18 19:30:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|2938
1637264100000|2021-11-18 19:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1349
1637264400000|2021-11-18 19:40:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1666
1637264700000|2021-11-18 19:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|870
1637265000000|2021-11-18 19:50:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|2642
1637265300000|2021-11-18 19:55:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13059|13055|24893
1637265600000|2021-11-18 20:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2356
1637265900000|2021-11-18 20:05:00|||||||||5951
1637266200000|2021-11-18 20:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|6331
1637266500000|2021-11-18 20:15:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|3399
1637266800000|2021-11-18 20:20:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|10328
1637267100000|2021-11-18 20:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2843
1637267400000|2021-11-18 20:30:00|||||||||903
1637267700000|2021-11-18 20:35:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|3047
1637268000000|2021-11-18 20:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|4001
1637268300000|2021-11-18 20:45:00|||||||||494
1637268600000|2021-11-18 20:50:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|7975
1637268900000|2021-11-18 20:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|5794
1637269200000|2021-11-18 21:00:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|9699
1637269500000|2021-11-18 21:05:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|408
1637269800000|2021-11-18 21:10:00|||||||||256
1637270100000|2021-11-18 21:15:00|||||||||633
1637270400000|2021-11-18 21:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|4188
1637270700000|2021-11-18 21:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1865
1637271000000|2021-11-18 21:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1927
1637271300000|2021-11-18 21:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1510
1637271600000|2021-11-18 21:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1324
1637271900000|2021-11-18 21:45:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2426
1637272200000|2021-11-18 21:50:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1675
1637272500000|2021-11-18 21:55:00|||||||||1814
1637276400000|2021-11-18 23:00:00|13057.5|13053.5|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|839
1637276700000|2021-11-18 23:05:00|13059|13055|13059|13055|13059|13055|13059|13055|615
1637277000000|2021-11-18 23:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|169
1637277300000|2021-11-18 23:15:00|||||||||232
1637277600000|2021-11-18 23:20:00|||||||||19
1637277900000|2021-11-18 23:25:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|482
1637278200000|2021-11-18 23:30:00|||||||||25
1637278500000|2021-11-18 23:35:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|429
1637278800000|2021-11-18 23:40:00|13059|13055|13059|13055|13059|13055|13059|13055|155
1637279100000|2021-11-18 23:45:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|125
1637279400000|2021-11-18 23:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|814
1637279700000|2021-11-18 23:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|465
1637280000000|2021-11-19 00:00:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|538
1637280300000|2021-11-19 00:05:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|486
1637280600000|2021-11-19 00:10:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|630
1637280900000|2021-11-19 00:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|248
1637281200000|2021-11-19 00:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|513
1637281500000|2021-11-19 00:25:00|||||||||60
1637281800000|2021-11-19 00:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|140
1637282100000|2021-11-19 00:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|42
1637282400000|2021-11-19 00:40:00|||||||||266
1637282700000|2021-11-19 00:45:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1228
1637283000000|2021-11-19 00:50:00|||||||||7
1637283300000|2021-11-19 00:55:00|||||||||139
1637283600000|2021-11-19 01:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|316
1637283900000|2021-11-19 01:05:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13059|13055|46
1637284200000|2021-11-19 01:10:00|||||||||424
1637284500000|2021-11-19 01:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|641
1637284800000|2021-11-19 01:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|221
1637285100000|2021-11-19 01:25:00|||||||||242
1637285400000|2021-11-19 01:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|402
1637285700000|2021-11-19 01:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|481
1637286000000|2021-11-19 01:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|968
1637286300000|2021-11-19 01:45:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|541
1637286600000|2021-11-19 01:50:00|||||||||211
1637286900000|2021-11-19 01:55:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|856
1637287200000|2021-11-19 02:00:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|237
1637287500000|2021-11-19 02:05:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|723
1637287800000|2021-11-19 02:10:00|||||||||235
1637288100000|2021-11-19 02:15:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|569
1637288400000|2021-11-19 02:20:00|||||||||6
1637288700000|2021-11-19 02:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|698
1637289000000|2021-11-19 02:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1241
1637289300000|2021-11-19 02:35:00|||||||||23
1637289600000|2021-11-19 02:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|459
1637289900000|2021-11-19 02:45:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|440
1637290200000|2021-11-19 02:50:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|293
1637290500000|2021-11-19 02:55:00|||||||||42
1637290800000|2021-11-19 03:00:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|661
1637291100000|2021-11-19 03:05:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|476
1637291400000|2021-11-19 03:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|864
1637291700000|2021-11-19 03:15:00|||||||||158
1637292000000|2021-11-19 03:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|405
1637292300000|2021-11-19 03:25:00|||||||||36
1637292600000|2021-11-19 03:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|550
1637292900000|2021-11-19 03:35:00|||||||||207
1637293200000|2021-11-19 03:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|432
1637293500000|2021-11-19 03:45:00|||||||||107
1637293800000|2021-11-19 03:50:00|||||||||227
1637294100000|2021-11-19 03:55:00|||||||||81
1637294400000|2021-11-19 04:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1006
1637294700000|2021-11-19 04:05:00|||||||||493
1637295000000|2021-11-19 04:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|593
1637295300000|2021-11-19 04:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|612
1637295600000|2021-11-19 04:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|226
1637295900000|2021-11-19 04:25:00|||||||||205
1637296200000|2021-11-19 04:30:00|||||||||119
1637296500000|2021-11-19 04:35:00|||||||||54
1637296800000|2021-11-19 04:40:00|||||||||8
1637297400000|2021-11-19 04:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|132
1637297700000|2021-11-19 04:55:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|18
1637298000000|2021-11-19 05:00:00|||||||||6
1637298600000|2021-11-19 05:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|373
1637298900000|2021-11-19 05:15:00|||||||||1
1637299500000|2021-11-19 05:25:00|||||||||116
1637299800000|2021-11-19 05:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1304
1637300100000|2021-11-19 05:35:00|||||||||288
1637300400000|2021-11-19 05:40:00|||||||||14
1637300700000|2021-11-19 05:45:00|||||||||51
1637301000000|2021-11-19 05:50:00|||||||||265
1637301300000|2021-11-19 05:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|191
1637301600000|2021-11-19 06:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|388
1637301900000|2021-11-19 06:05:00|||||||||105
1637302200000|2021-11-19 06:10:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|334
1637302500000|2021-11-19 06:15:00|||||||||76
1637302800000|2021-11-19 06:20:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|278
1637303100000|2021-11-19 06:25:00|||||||||9
1637303400000|2021-11-19 06:30:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|414
1637303700000|2021-11-19 06:35:00|||||||||7
1637304000000|2021-11-19 06:40:00|||||||||2
1637304300000|2021-11-19 06:45:00|||||||||249
1637304600000|2021-11-19 06:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|673
1637304900000|2021-11-19 06:55:00|||||||||149
1637305200000|2021-11-19 07:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1084
1637305500000|2021-11-19 07:05:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1066
1637305800000|2021-11-19 07:10:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|95
1637306100000|2021-11-19 07:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|180
1637306400000|2021-11-19 07:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|487
1637306700000|2021-11-19 07:25:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13048.1|13044.1|3319
1637307000000|2021-11-19 07:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1837
1637307300000|2021-11-19 07:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1986
1637307600000|2021-11-19 07:40:00|||||||||330
1637307900000|2021-11-19 07:45:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|2302
1637308200000|2021-11-19 07:50:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3632
1637308500000|2021-11-19 07:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|1429
1637308800000|2021-11-19 08:00:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|718
1637309100000|2021-11-19 08:05:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1980
1637309400000|2021-11-19 08:10:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|753
1637309700000|2021-11-19 08:15:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2802
1637310000000|2021-11-19 08:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|959
1637310300000|2021-11-19 08:25:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|1636
1637310600000|2021-11-19 08:30:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|1239
1637310900000|2021-11-19 08:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|979
1637311200000|2021-11-19 08:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|766
1637311500000|2021-11-19 08:45:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|836
1637311800000|2021-11-19 08:50:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1597
1637312100000|2021-11-19 08:55:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|855
1637312400000|2021-11-19 09:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2087
1637312700000|2021-11-19 09:05:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|686
1637313000000|2021-11-19 09:10:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|2626
1637313300000|2021-11-19 09:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2337
1637313600000|2021-11-19 09:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1483
1637313900000|2021-11-19 09:25:00|13063.7|13059.7|13080.9|13076.9|13082.5|13078.5|13063.7|13059.7|10327
1637314200000|2021-11-19 09:30:00|13079.3|13075.3|13080.9|13076.9|13085.6|13081.6|13079.3|13075.3|13447
1637314500000|2021-11-19 09:35:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13079.3|13075.3|8546
1637314800000|2021-11-19 09:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|3188
1637315100000|2021-11-19 09:45:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|5676
1637315400000|2021-11-19 09:50:00|13080.9|13076.9|13085.6|13081.6|13087.2|13083.2|13079.3|13075.3|6031
1637315700000|2021-11-19 09:55:00|13086.4|13082.4|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|3128
1637316000000|2021-11-19 10:00:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|6790
1637316300000|2021-11-19 10:05:00|13090.3|13086.3|13093.4|13089.4|13095|13091|13090.3|13086.3|8558
1637316600000|2021-11-19 10:10:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|5659
1637316900000|2021-11-19 10:15:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|3360
1637317200000|2021-11-19 10:20:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|9192
1637317500000|2021-11-19 10:25:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2419
1637317800000|2021-11-19 10:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13084|13080|2504
1637318100000|2021-11-19 10:35:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|3192
1637318400000|2021-11-19 10:40:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|1329
1637318700000|2021-11-19 10:45:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|1998
1637319000000|2021-11-19 10:50:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|3088
1637319300000|2021-11-19 10:55:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|2928
1637319600000|2021-11-19 11:00:00|13089.5|13085.5|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|3647
1637319900000|2021-11-19 11:05:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2821
1637320200000|2021-11-19 11:10:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|1580
1637320500000|2021-11-19 11:15:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2945
1637320800000|2021-11-19 11:20:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1460
1637321100000|2021-11-19 11:25:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|752
1637321400000|2021-11-19 11:30:00|13096.5|13092.5|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|2156
1637321700000|2021-11-19 11:35:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13096.5|13092.5|6485
1637322000000|2021-11-19 11:40:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|3034
1637322300000|2021-11-19 11:45:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|3012
1637322600000|2021-11-19 11:50:00|13105.1|13101.1|13109|13105|13109|13105|13104.3|13100.3|8713
1637322900000|2021-11-19 11:55:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|6202
1637323200000|2021-11-19 12:00:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|8447
1637323500000|2021-11-19 12:05:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13109|13105|8675
1637323800000|2021-11-19 12:10:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13107.5|13103.5|5665
1637324100000|2021-11-19 12:15:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3052
1637324400000|2021-11-19 12:20:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|4505
1637324700000|2021-11-19 12:25:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|3910
1637325000000|2021-11-19 12:30:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|2544
1637325300000|2021-11-19 12:35:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|3708
1637325600000|2021-11-19 12:40:00|13113.7|13109.7|13118.4|13114.4|13120|13116|13113.7|13109.7|4931
1637325900000|2021-11-19 12:45:00|13119.2|13115.2|13123.1|13119.1|13126.2|13122.2|13118.4|13114.4|15031
1637326200000|2021-11-19 12:50:00|13124.7|13120.7|13118.4|13114.4|13124.7|13120.7|13118.4|13114.4|6285
1637326500000|2021-11-19 12:55:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|2631
1637326800000|2021-11-19 13:00:00|13113.7|13109.7|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|5063
1637327100000|2021-11-19 13:05:00|13115.3|13111.3|13115.3|13111.3|13118.4|13114.4|13112.2|13108.2|2665
1637327400000|2021-11-19 13:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|7897
1637327700000|2021-11-19 13:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1664
1637328000000|2021-11-19 13:20:00|13118.4|13114.4|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|9527
1637328300000|2021-11-19 13:25:00|13110.6|13106.6|13110.6|13106.6|13113.7|13109.7|13109|13105|5111
1637328600000|2021-11-19 13:30:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|6588
1637328900000|2021-11-19 13:35:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|3972
1637329200000|2021-11-19 13:40:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|2614
1637329500000|2021-11-19 13:45:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|3557
1637329800000|2021-11-19 13:50:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13107.5|13103.5|4391
1637330100000|2021-11-19 13:55:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13109|13105|5352
1637330400000|2021-11-19 14:00:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|7012
1637330700000|2021-11-19 14:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|5078
1637331000000|2021-11-19 14:10:00|13120|13116|13109|13105|13120|13116|13109|13105|8099
1637331300000|2021-11-19 14:15:00|13109.8|13105.8|13091.8|13087.8|13110.6|13106.6|13087.2|13083.2|20373
1637331600000|2021-11-19 14:20:00|13090.3|13086.3|13102.8|13098.8|13102.8|13098.8|13090.3|13086.3|14990
1637331900000|2021-11-19 14:25:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13096.5|13092.5|6180
1637332200000|2021-11-19 14:30:00|13102.8|13098.8|13104.3|13100.3|13109|13105|13101.2|13097.2|11170
1637332500000|2021-11-19 14:35:00|13105.9|13101.9|13110.6|13106.6|13112.2|13108.2|13104.3|13100.3|7896
1637332800000|2021-11-19 14:40:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13107.5|13103.5|5170
1637333100000|2021-11-19 14:45:00|13110.6|13106.6|13104.3|13100.3|13110.6|13106.6|13104.3|13100.3|4797
1637333400000|2021-11-19 14:50:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|6373
1637333700000|2021-11-19 14:55:00|13102.8|13098.8|13112.2|13108.2|13112.2|13108.2|13102.8|13098.8|33603
1637334000000|2021-11-19 15:00:00|13113.7|13109.7|13109|13105|13113.7|13109.7|13107.5|13103.5|21249
1637334300000|2021-11-19 15:05:00|13107.5|13103.5|13109|13105|13110.6|13106.6|13104.3|13100.3|4076
1637334600000|2021-11-19 15:10:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|3295
1637334900000|2021-11-19 15:15:00|13112.2|13108.2|13116.8|13112.8|13116.8|13112.8|13110.6|13106.6|4812
1637335200000|2021-11-19 15:20:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|4325
1637335500000|2021-11-19 15:25:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13112.2|13108.2|5352
1637335800000|2021-11-19 15:30:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|17721
1637336100000|2021-11-19 15:35:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|3998
1637336400000|2021-11-19 15:40:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|4252
1637336700000|2021-11-19 15:45:00|13110.6|13106.6|13099.7|13095.7|13110.6|13106.6|13098.1|13094.1|14366
1637337000000|2021-11-19 15:50:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|5869
1637337300000|2021-11-19 15:55:00|13104.3|13100.3|13107.5|13103.5|13109|13105|13104.3|13100.3|7100
1637337600000|2021-11-19 16:00:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13104.3|13100.3|28219
1637337900000|2021-11-19 16:05:00|13107.5|13103.5|13102.8|13098.8|13107.5|13103.5|13101.2|13097.2|3019
1637338200000|2021-11-19 16:10:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|3240
1637338500000|2021-11-19 16:15:00|13101.2|13097.2|13099.7|13095.7|13104.3|13100.3|13098.1|13094.1|1918
1637338800000|2021-11-19 16:20:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|3377
1637339100000|2021-11-19 16:25:00|13099.7|13095.7|13105.9|13101.9|13105.9|13101.9|13099.7|13095.7|1714
1637339400000|2021-11-19 16:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1629
1637339700000|2021-11-19 16:35:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|4109
1637340000000|2021-11-19 16:40:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|2884
1637340300000|2021-11-19 16:45:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|2047
1637340600000|2021-11-19 16:50:00|13107.5|13103.5|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|6406
1637340900000|2021-11-19 16:55:00|13104.3|13100.3|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|4075
1637341200000|2021-11-19 17:00:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|2597
1637341500000|2021-11-19 17:05:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3324
1637341800000|2021-11-19 17:10:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|5398
1637342100000|2021-11-19 17:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|2937
1637342400000|2021-11-19 17:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|3193
1637342700000|2021-11-19 17:25:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|12452
1637343000000|2021-11-19 17:30:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1215
1637343300000|2021-11-19 17:35:00|13102.8|13098.8|13087.2|13083.2|13102.8|13098.8|13087.2|13083.2|13492
1637343600000|2021-11-19 17:40:00|13088.7|13084.7|13085.6|13081.6|13090.3|13086.3|13082.5|13078.5|17417
1637343900000|2021-11-19 17:45:00|13084|13080|13087.2|13083.2|13090.3|13086.3|13084|13080|4274
1637344200000|2021-11-19 17:50:00|13087.9|13083.9|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|3365
1637344500000|2021-11-19 17:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2479
1637344800000|2021-11-19 18:00:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|2805
1637345100000|2021-11-19 18:05:00|13084|13080|13090.3|13086.3|13090.3|13086.3|13084|13080|4780
1637345400000|2021-11-19 18:10:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|5385
1637345700000|2021-11-19 18:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|3149
1637346000000|2021-11-19 18:20:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|3016
1637346300000|2021-11-19 18:25:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|3028
1637346600000|2021-11-19 18:30:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13091.8|13087.8|3962
1637346900000|2021-11-19 18:35:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13093.4|13089.4|3553
1637347200000|2021-11-19 18:40:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2974
1637347500000|2021-11-19 18:45:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13091.8|13087.8|3578
1637347800000|2021-11-19 18:50:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|3051
1637348100000|2021-11-19 18:55:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|53481
1637348400000|2021-11-19 19:00:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|18128
1637348700000|2021-11-19 19:05:00|13093.4|13089.4|13091.8|13087.8|13095|13091|13090.3|13086.3|17949
1637349000000|2021-11-19 19:10:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|3424
1637349300000|2021-11-19 19:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|3478
1637349600000|2021-11-19 19:20:00|13088.7|13084.7|13091.8|13087.8|13093.4|13089.4|13088.7|13084.7|4121
1637349900000|2021-11-19 19:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|15141
1637350200000|2021-11-19 19:30:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|14288
1637350500000|2021-11-19 19:35:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1833
1637350800000|2021-11-19 19:40:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|2336
1637351100000|2021-11-19 19:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|2480
1637351400000|2021-11-19 19:50:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1326
1637351700000|2021-11-19 19:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|7184
1637352000000|2021-11-19 20:00:00|13088.7|13084.7|13084|13080|13090.3|13086.3|13084|13080|3768
1637352300000|2021-11-19 20:05:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|2628
1637352600000|2021-11-19 20:10:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|3491
1637352900000|2021-11-19 20:15:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|1935
1637353200000|2021-11-19 20:20:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|808
1637353500000|2021-11-19 20:25:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|3242
1637353800000|2021-11-19 20:30:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|2299
1637354100000|2021-11-19 20:35:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|974
1637354400000|2021-11-19 20:40:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|2060
1637354700000|2021-11-19 20:45:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|2551
1637355000000|2021-11-19 20:50:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2422
1637355300000|2021-11-19 20:55:00|13084|13080|13084|13080|13084|13080|13080.9|13076.9|2262
1637355600000|2021-11-19 21:00:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|4494
1637355900000|2021-11-19 21:05:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1389
1637356200000|2021-11-19 21:10:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1010
1637356500000|2021-11-19 21:15:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|1744
1637356800000|2021-11-19 21:20:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|1939
1637357100000|2021-11-19 21:25:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|2705
1637357400000|2021-11-19 21:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|1036
1637357700000|2021-11-19 21:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|3585
1637358000000|2021-11-19 21:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2698
1637358300000|2021-11-19 21:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|748
1637358600000|2021-11-19 21:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|5197
1637358900000|2021-11-19 21:55:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|2275
1637535600000|2021-11-21 23:00:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13068.4|13064.4|4497
1637535900000|2021-11-21 23:05:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|2751
1637536200000|2021-11-21 23:10:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|3039
1637536500000|2021-11-21 23:15:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|883
1637536800000|2021-11-21 23:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|893
1637537100000|2021-11-21 23:25:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|889
1637537400000|2021-11-21 23:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1067
1637537700000|2021-11-21 23:35:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|798
1637538000000|2021-11-21 23:40:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|729
1637538300000|2021-11-21 23:45:00|||||||||954
1637538600000|2021-11-21 23:50:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|346
1637538900000|2021-11-21 23:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2280
1637539200000|2021-11-22 00:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1308
1637539500000|2021-11-22 00:05:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|1440
1637539800000|2021-11-22 00:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|272
1637540100000|2021-11-22 00:15:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|944
1637540400000|2021-11-22 00:20:00|||||||||39
1637540700000|2021-11-22 00:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|344
1637541000000|2021-11-22 00:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|350
1637541300000|2021-11-22 00:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1143
1637541600000|2021-11-22 00:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|307
1637541900000|2021-11-22 00:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2586
1637542200000|2021-11-22 00:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|555
1637542500000|2021-11-22 00:55:00|||||||||117
1637542800000|2021-11-22 01:00:00|||||||||302
1637543100000|2021-11-22 01:05:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1049
1637543400000|2021-11-22 01:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|366
1637543700000|2021-11-22 01:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|60
1637544000000|2021-11-22 01:20:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|392
1637544300000|2021-11-22 01:25:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2162
1637544600000|2021-11-22 01:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|613
1637544900000|2021-11-22 01:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|527
1637545200000|2021-11-22 01:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|457
1637545500000|2021-11-22 01:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|541
1637545800000|2021-11-22 01:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|435
1637546100000|2021-11-22 01:55:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|97
1637546400000|2021-11-22 02:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|984
1637546700000|2021-11-22 02:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|353
1637547000000|2021-11-22 02:10:00|||||||||505
1637547300000|2021-11-22 02:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|517
1637547600000|2021-11-22 02:20:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|494
1637547900000|2021-11-22 02:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|454
1637548200000|2021-11-22 02:30:00|||||||||493
1637548500000|2021-11-22 02:35:00|||||||||782
1637548800000|2021-11-22 02:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|592
1637549100000|2021-11-22 02:45:00|13066.1|13062.1|13066.8|13062.8|13066.8|13062.8|13066.1|13062.1|890
1637549400000|2021-11-22 02:50:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|394
1637549700000|2021-11-22 02:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|644
1637550000000|2021-11-22 03:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1077
1637550300000|2021-11-22 03:05:00|||||||||374
1637550600000|2021-11-22 03:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|363
1637550900000|2021-11-22 03:15:00|||||||||206
1637551200000|2021-11-22 03:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|276
1637551500000|2021-11-22 03:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|61
1637551800000|2021-11-22 03:30:00|||||||||34
1637552100000|2021-11-22 03:35:00|||||||||5
1637552400000|2021-11-22 03:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|224
1637552700000|2021-11-22 03:45:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|456
1637553000000|2021-11-22 03:50:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|159
1637553300000|2021-11-22 03:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|78
1637553600000|2021-11-22 04:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|784
1637553900000|2021-11-22 04:05:00|13070|13066|13070|13066|13070|13066|13070|13066|898
1637554200000|2021-11-22 04:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|215
1637554500000|2021-11-22 04:15:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1064
1637554800000|2021-11-22 04:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|453
1637555100000|2021-11-22 04:25:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|946
1637555400000|2021-11-22 04:30:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|154
1637555700000|2021-11-22 04:35:00|||||||||77
1637556000000|2021-11-22 04:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|686
1637556300000|2021-11-22 04:45:00|||||||||17
1637556600000|2021-11-22 04:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|525
1637556900000|2021-11-22 04:55:00|13070|13066|13070|13066|13070|13066|13070|13066|441
1637557200000|2021-11-22 05:00:00|||||||||250
1637557500000|2021-11-22 05:05:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|555
1637557800000|2021-11-22 05:10:00|||||||||3
1637558100000|2021-11-22 05:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|449
1637558400000|2021-11-22 05:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|173
1637558700000|2021-11-22 05:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|565
1637559000000|2021-11-22 05:30:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1299
1637559300000|2021-11-22 05:35:00|||||||||63
1637559600000|2021-11-22 05:40:00|||||||||21
1637559900000|2021-11-22 05:45:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|574
1637560200000|2021-11-22 05:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|711
1637560500000|2021-11-22 05:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|198
1637560800000|2021-11-22 06:00:00|13073.9|13069.9|13073.1|13069.1|13073.9|13069.9|13073.1|13069.1|433
1637561100000|2021-11-22 06:05:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|608
1637561400000|2021-11-22 06:10:00|13070|13066|13070|13066|13070|13066|13070|13066|1678
1637561700000|2021-11-22 06:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|411
1637562000000|2021-11-22 06:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|1114
1637562300000|2021-11-22 06:25:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1123
1637562600000|2021-11-22 06:30:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|761
1637562900000|2021-11-22 06:35:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1476
1637563200000|2021-11-22 06:40:00|||||||||574
1637563500000|2021-11-22 06:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|152
1637563800000|2021-11-22 06:50:00|||||||||823
1637564100000|2021-11-22 06:55:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|214
1637564400000|2021-11-22 07:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|2873
1637564700000|2021-11-22 07:05:00|13066.1|13062.1|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|1761
1637565000000|2021-11-22 07:10:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|692
1637565300000|2021-11-22 07:15:00|13063.7|13059.7|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|486
1637565600000|2021-11-22 07:20:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2748
1637565900000|2021-11-22 07:25:00|13060.6|13056.6|13060.6|13056.6|13063.7|13059.7|13059|13055|4163
1637566200000|2021-11-22 07:30:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|4345
1637566500000|2021-11-22 07:35:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|970
1637566800000|2021-11-22 07:40:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13057.5|13053.5|1685
1637567100000|2021-11-22 07:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1610
1637567400000|2021-11-22 07:50:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|2181
1637567700000|2021-11-22 07:55:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|3246
1637568000000|2021-11-22 08:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|25929
1637568300000|2021-11-22 08:05:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|5269
1637568600000|2021-11-22 08:10:00|13065.3|13061.3|13068.4|13064.4|13070|13066|13065.3|13061.3|2436
1637568900000|2021-11-22 08:15:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|681
1637569200000|2021-11-22 08:20:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13062.2|13058.2|1133
1637569500000|2021-11-22 08:25:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1789
1637569800000|2021-11-22 08:30:00|13068.4|13064.4|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|3048
1637570100000|2021-11-22 08:35:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|1126
1637570400000|2021-11-22 08:40:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2695
1637570700000|2021-11-22 08:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1836
1637571000000|2021-11-22 08:50:00|13062.2|13058.2|13070|13066|13070|13066|13062.2|13058.2|2493
1637571300000|2021-11-22 08:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|2734
1637571600000|2021-11-22 09:00:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|3525
1637571900000|2021-11-22 09:05:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1333
1637572200000|2021-11-22 09:10:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13070|13066|2000
1637572500000|2021-11-22 09:15:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1036
1637572800000|2021-11-22 09:20:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|700
1637573100000|2021-11-22 09:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|3742
1637573400000|2021-11-22 09:30:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2622
1637573700000|2021-11-22 09:35:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3909
1637574000000|2021-11-22 09:40:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|2324
1637574300000|2021-11-22 09:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|3896
1637574600000|2021-11-22 09:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1066
1637574900000|2021-11-22 09:55:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|1756
1637575200000|2021-11-22 10:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|2713
1637575500000|2021-11-22 10:05:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3726
1637575800000|2021-11-22 10:10:00|13056.7|13052.7|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1759
1637576100000|2021-11-22 10:15:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1821
1637576400000|2021-11-22 10:20:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1003
1637576700000|2021-11-22 10:25:00|13054.3|13050.3|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1744
1637577000000|2021-11-22 10:30:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1535
1637577300000|2021-11-22 10:35:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|3262
1637577600000|2021-11-22 10:40:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|2627
1637577900000|2021-11-22 10:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|782
1637578200000|2021-11-22 10:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2166
1637578500000|2021-11-22 10:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2141
1637578800000|2021-11-22 11:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1297
1637579100000|2021-11-22 11:05:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|689
1637579400000|2021-11-22 11:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|2037
1637579700000|2021-11-22 11:15:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1968
1637580000000|2021-11-22 11:20:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|3213
1637580300000|2021-11-22 11:25:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|916
1637580600000|2021-11-22 11:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1686
1637580900000|2021-11-22 11:35:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1455
1637581200000|2021-11-22 11:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1848
1637581500000|2021-11-22 11:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|1606
1637581800000|2021-11-22 11:50:00|13048.1|13044.1|13055.9|13051.9|13057.5|13053.5|13046.5|13042.5|6921
1637582100000|2021-11-22 11:55:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|3244
1637582400000|2021-11-22 12:00:00|13055.9|13051.9|13051.2|13047.2|13057.5|13053.5|13051.2|13047.2|2660
1637582700000|2021-11-22 12:05:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3713
1637583000000|2021-11-22 12:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|3047
1637583300000|2021-11-22 12:15:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2678
1637583600000|2021-11-22 12:20:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|3325
1637583900000|2021-11-22 12:25:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1927
1637584200000|2021-11-22 12:30:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|1719
1637584500000|2021-11-22 12:35:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|1323
1637584800000|2021-11-22 12:40:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|698
1637585100000|2021-11-22 12:45:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1842
1637585400000|2021-11-22 12:50:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1946
1637585700000|2021-11-22 12:55:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|2563
1637586000000|2021-11-22 13:00:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|2621
1637586300000|2021-11-22 13:05:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13051.2|13047.2|4706
1637586600000|2021-11-22 13:10:00|13056.7|13052.7|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|6420
1637586900000|2021-11-22 13:15:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|4902
1637587200000|2021-11-22 13:20:00|13055.9|13051.9|13057.5|13053.5|13060.6|13056.6|13054.3|13050.3|14357
1637587500000|2021-11-22 13:25:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|56895
1637587800000|2021-11-22 13:30:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|14970
1637588100000|2021-11-22 13:35:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|4082
1637588400000|2021-11-22 13:40:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|2123
1637588700000|2021-11-22 13:45:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|4108
1637589000000|2021-11-22 13:50:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|13281
1637589300000|2021-11-22 13:55:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|14597
1637589600000|2021-11-22 14:00:00|13048.1|13044.1|13037.2|13033.2|13048.1|13044.1|13035.6|13031.6|22906
1637589900000|2021-11-22 14:05:00|13038.7|13034.7|13040.3|13036.3|13043.4|13039.4|13037.2|13033.2|10797
1637590200000|2021-11-22 14:10:00|13041.8|13037.8|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|9246
1637590500000|2021-11-22 14:15:00|13038.7|13034.7|13027.8|13023.8|13038.7|13034.7|13023.1|13019.1|14071
1637590800000|2021-11-22 14:20:00|13029.3|13025.3|13030.9|13026.9|13032.5|13028.5|13024.7|13020.7|17304
1637591100000|2021-11-22 14:25:00|13029.3|13025.3|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|14316
1637591400000|2021-11-22 14:30:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|6478
1637591700000|2021-11-22 14:35:00|13027.8|13023.8|13034|13030|13035.6|13031.6|13027.8|13023.8|8818
1637592000000|2021-11-22 14:40:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13030.9|13026.9|8992
1637592300000|2021-11-22 14:45:00|13034|13030|13040.3|13036.3|13040.3|13036.3|13034|13030|10726
1637592600000|2021-11-22 14:50:00|13038.7|13034.7|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|4601
1637592900000|2021-11-22 14:55:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|2574
1637593200000|2021-11-22 15:00:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|8644
1637593500000|2021-11-22 15:05:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|5890
1637593800000|2021-11-22 15:10:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13030.9|13026.9|9221
1637594100000|2021-11-22 15:15:00|13035.6|13031.6|13034|13030|13037.2|13033.2|13034|13030|8142
1637594400000|2021-11-22 15:20:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|7737
1637594700000|2021-11-22 15:25:00|13030.9|13026.9|13032.5|13028.5|13034|13030|13030.9|13026.9|7986
1637595000000|2021-11-22 15:30:00|13030.9|13026.9|13032.5|13028.5|13034|13030|13030.9|13026.9|8677
1637595300000|2021-11-22 15:35:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|7539
1637595600000|2021-11-22 15:40:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|6232
1637595900000|2021-11-22 15:45:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|3628
1637596200000|2021-11-22 15:50:00|13037.2|13033.2|13032.5|13028.5|13037.2|13033.2|13032.5|13028.5|3523
1637596500000|2021-11-22 15:55:00|13030.9|13026.9|13035.6|13031.6|13035.6|13031.6|13030.9|13026.9|7330
1637596800000|2021-11-22 16:00:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13030.9|13026.9|7497
1637597100000|2021-11-22 16:05:00|13030.9|13026.9|13030.9|13026.9|13034|13030|13030.9|13026.9|11148
1637597400000|2021-11-22 16:10:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|5748
1637597700000|2021-11-22 16:15:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|6836
1637598000000|2021-11-22 16:20:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2276
1637598300000|2021-11-22 16:25:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|25422
1637598600000|2021-11-22 16:30:00|13027.8|13023.8|13023.1|13019.1|13029.3|13025.3|13023.1|13019.1|7437
1637598900000|2021-11-22 16:35:00|13021.5|13017.5|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|47550
1637599200000|2021-11-22 16:40:00|13021.5|13017.5|13026.2|13022.2|13026.2|13022.2|13021.5|13017.5|4750
1637599500000|2021-11-22 16:45:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|7802
1637599800000|2021-11-22 16:50:00|13026.2|13022.2|13032.5|13028.5|13032.5|13028.5|13026.2|13022.2|49058
1637600100000|2021-11-22 16:55:00|13031.7|13027.7|13029.3|13025.3|13034|13030|13029.3|13025.3|8022
1637600400000|2021-11-22 17:00:00|13030.9|13026.9|13026.2|13022.2|13030.9|13026.9|13024.7|13020.7|5309
1637600700000|2021-11-22 17:05:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|13095
1637601000000|2021-11-22 17:10:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|11186
1637601300000|2021-11-22 17:15:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2983
1637601600000|2021-11-22 17:20:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|49017
1637601900000|2021-11-22 17:25:00|13026.2|13022.2|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|55733
1637602200000|2021-11-22 17:30:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|3189
1637602500000|2021-11-22 17:35:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|4750
1637602800000|2021-11-22 17:40:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|4202
1637603100000|2021-11-22 17:45:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|10428
1637603400000|2021-11-22 17:50:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|10983
1637603700000|2021-11-22 17:55:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|28849
1637604000000|2021-11-22 18:00:00|13020|13016|13013.7|13009.7|13021.5|13017.5|13013.7|13009.7|5688
1637604300000|2021-11-22 18:05:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|17759
1637604600000|2021-11-22 18:10:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|7755
1637604900000|2021-11-22 18:15:00|13010.6|13006.6|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|4792
1637605200000|2021-11-22 18:20:00|13012.2|13008.2|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|8735
1637605500000|2021-11-22 18:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|17373
1637605800000|2021-11-22 18:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|4773
1637606100000|2021-11-22 18:35:00|13012.9|13008.9|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|4082
1637606400000|2021-11-22 18:40:00|13009|13005|13005.9|13001.9|13010.6|13006.6|13005.9|13001.9|3060
1637606700000|2021-11-22 18:45:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|4990
1637607000000|2021-11-22 18:50:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|4222
1637607300000|2021-11-22 18:55:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|11780
1637607600000|2021-11-22 19:00:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|8351
1637607900000|2021-11-22 19:05:00|13010.6|13006.6|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|14257
1637608200000|2021-11-22 19:10:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|14533
1637608500000|2021-11-22 19:15:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|7561
1637608800000|2021-11-22 19:20:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1984
1637609100000|2021-11-22 19:25:00|13009|13005|13012.2|13008.2|13013.7|13009.7|13009|13005|6197
1637609400000|2021-11-22 19:30:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|5081
1637609700000|2021-11-22 19:35:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|3382
1637610000000|2021-11-22 19:40:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|4582
1637610300000|2021-11-22 19:45:00|13009|13005|13009|13005|13010.6|13006.6|13007.5|13003.5|8558
1637610600000|2021-11-22 19:50:00|13010.6|13006.6|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|3186
1637610900000|2021-11-22 19:55:00|13009|13005|13002.8|12998.8|13009|13005|13001.2|12997.2|31682
1637611200000|2021-11-22 20:00:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|12998.1|12994.1|13824
1637611500000|2021-11-22 20:05:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13001.2|12997.2|9608
1637611800000|2021-11-22 20:10:00|13001.2|12997.2|12998.1|12994.1|13001.2|12997.2|12996.5|12992.5|9350
1637612100000|2021-11-22 20:15:00|12996.5|12992.5|12996.5|12992.5|12998.1|12994.1|12995|12991|6265
1637612400000|2021-11-22 20:20:00|12995.8|12991.8|12998.1|12994.1|12998.1|12994.1|12995|12991|4894
1637612700000|2021-11-22 20:25:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12998.1|12994.1|7961
1637613000000|2021-11-22 20:30:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|4730
1637613300000|2021-11-22 20:35:00|12999.7|12995.7|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|4104
1637613600000|2021-11-22 20:40:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|1767
1637613900000|2021-11-22 20:45:00|12996.5|12992.5|12998.1|12994.1|12999.7|12995.7|12996.5|12992.5|5218
1637614200000|2021-11-22 20:50:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12998.1|12994.1|34885
1637614500000|2021-11-22 20:55:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|16501
1637614800000|2021-11-22 21:00:00|13002.8|12998.8|13001.2|12997.2|13004.3|13000.3|12999.7|12995.7|9516
1637615100000|2021-11-22 21:05:00|12999.7|12995.7|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|4287
1637615400000|2021-11-22 21:10:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|2669
1637615700000|2021-11-22 21:15:00|12996.5|12992.5|12995|12991|12996.5|12992.5|12995|12991|3553
1637616000000|2021-11-22 21:20:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|2025
1637616300000|2021-11-22 21:25:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|1562
1637616600000|2021-11-22 21:30:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|5407
1637616900000|2021-11-22 21:35:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12995|12991|28311
1637617200000|2021-11-22 21:40:00|12995|12991|12995|12991|12995|12991|12993.4|12989.4|3107
1637617500000|2021-11-22 21:45:00|12993.4|12989.4|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|4613
1637617800000|2021-11-22 21:50:00|12995|12991|12995|12991|12996.5|12992.5|12995|12991|29549
1637618100000|2021-11-22 21:55:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|4193
1637622000000|2021-11-22 23:00:00|12999.7|12995.7|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|4689
1637622300000|2021-11-22 23:05:00|13001.2|12997.2|13002.8|12998.8|13004.3|13000.3|13001.2|12997.2|882
1637622600000|2021-11-22 23:10:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|625
1637622900000|2021-11-22 23:15:00|||||||||724
1637623200000|2021-11-22 23:20:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|2788
1637623500000|2021-11-22 23:25:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|451
1637623800000|2021-11-22 23:30:00|||||||||262
1637624100000|2021-11-22 23:35:00|||||||||314
1637624400000|2021-11-22 23:40:00|||||||||124
1637624700000|2021-11-22 23:45:00|||||||||253
1637625000000|2021-11-22 23:50:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|1222
1637625300000|2021-11-22 23:55:00|12998.1|12994.1|12999.7|12995.7|12999.7|12995.7|12998.1|12994.1|545
1637625600000|2021-11-23 00:00:00|||||||||706
1637625900000|2021-11-23 00:05:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|919
1637626200000|2021-11-23 00:10:00|||||||||1226
1637626500000|2021-11-23 00:15:00|||||||||316
1637626800000|2021-11-23 00:20:00|||||||||238
1637627100000|2021-11-23 00:25:00|||||||||280
1637627400000|2021-11-23 00:30:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|713
1637627700000|2021-11-23 00:35:00|12998.1|12994.1|13001.2|12997.2|13001.2|12997.2|12998.1|12994.1|1089
1637628000000|2021-11-23 00:40:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|854
1637628300000|2021-11-23 00:45:00|||||||||146
1637628600000|2021-11-23 00:50:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|373
1637628900000|2021-11-23 00:55:00|12999.7|12995.7|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|992
1637629200000|2021-11-23 01:00:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|1695
1637629500000|2021-11-23 01:05:00|12997.3|12993.3|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|1378
1637629800000|2021-11-23 01:10:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|713
1637630100000|2021-11-23 01:15:00|||||||||528
1637630400000|2021-11-23 01:20:00|||||||||8
1637630700000|2021-11-23 01:25:00|12995|12991|12995|12991|12995|12991|12995|12991|87
1637631000000|2021-11-23 01:30:00|12993.4|12989.4|12993.4|12989.4|12993.4|12989.4|12993.4|12989.4|390
1637631300000|2021-11-23 01:35:00|12995|12991|12993.4|12989.4|12995|12991|12993.4|12989.4|1405
1637631600000|2021-11-23 01:40:00|||||||||70
1637631900000|2021-11-23 01:45:00|||||||||322
1637632200000|2021-11-23 01:50:00|12991.8|12987.8|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|1640
1637632500000|2021-11-23 01:55:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|1478
1637632800000|2021-11-23 02:00:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|369
1637633100000|2021-11-23 02:05:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|720
1637633400000|2021-11-23 02:10:00|12987.2|12983.2|12984|12980|12987.2|12983.2|12984|12980|754
1637633700000|2021-11-23 02:15:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12982.5|12978.5|1942
1637634000000|2021-11-23 02:20:00|12984.8|12980.8|12985.6|12981.6|12985.6|12981.6|12984|12980|1246
1637634300000|2021-11-23 02:25:00|||||||||81
1637634600000|2021-11-23 02:30:00|12987.2|12983.2|12984|12980|12987.2|12983.2|12984|12980|1167
1637634900000|2021-11-23 02:35:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|977
1637635200000|2021-11-23 02:40:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|845
1637635500000|2021-11-23 02:45:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|184
1637635800000|2021-11-23 02:50:00|||||||||408
1637636100000|2021-11-23 02:55:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|99
1637636400000|2021-11-23 03:00:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|857
1637636700000|2021-11-23 03:05:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12985.6|12981.6|1566
1637637000000|2021-11-23 03:10:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|531
1637637300000|2021-11-23 03:15:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|251
1637637600000|2021-11-23 03:20:00|||||||||564
1637637900000|2021-11-23 03:25:00|||||||||527
1637638200000|2021-11-23 03:30:00|||||||||37
1637638500000|2021-11-23 03:35:00|||||||||46
1637638800000|2021-11-23 03:40:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|232
1637639100000|2021-11-23 03:45:00|||||||||52
1637639400000|2021-11-23 03:50:00|||||||||111
1637639700000|2021-11-23 03:55:00|12987.9|12983.9|12987.2|12983.2|12987.9|12983.9|12987.2|12983.2|596
1637640000000|2021-11-23 04:00:00|||||||||214
1637640300000|2021-11-23 04:05:00|||||||||58
1637640600000|2021-11-23 04:10:00|||||||||1086
1637640900000|2021-11-23 04:15:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|962
1637641200000|2021-11-23 04:20:00|12984|12980|12984|12980|12985.6|12981.6|12984|12980|2620
1637641500000|2021-11-23 04:25:00|||||||||381
1637641800000|2021-11-23 04:30:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|960
1637642100000|2021-11-23 04:35:00|||||||||74
1637642400000|2021-11-23 04:40:00|||||||||172
1637642700000|2021-11-23 04:45:00|||||||||109
1637643000000|2021-11-23 04:50:00|||||||||68
1637643300000|2021-11-23 04:55:00|||||||||149
1637643600000|2021-11-23 05:00:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|136
1637643900000|2021-11-23 05:05:00|||||||||193
1637644200000|2021-11-23 05:10:00|||||||||305
1637644500000|2021-11-23 05:15:00|||||||||220
1637644800000|2021-11-23 05:20:00|||||||||103
1637645100000|2021-11-23 05:25:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|706
1637645400000|2021-11-23 05:30:00|||||||||3196
1637645700000|2021-11-23 05:35:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|80
1637646000000|2021-11-23 05:40:00|||||||||194
1637646300000|2021-11-23 05:45:00|||||||||102
1637646600000|2021-11-23 05:50:00|||||||||57
1637646900000|2021-11-23 05:55:00|||||||||416
1637647200000|2021-11-23 06:00:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|258
1637647500000|2021-11-23 06:05:00|||||||||319
1637647800000|2021-11-23 06:10:00|||||||||62
1637648100000|2021-11-23 06:15:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|205
1637648400000|2021-11-23 06:20:00|||||||||446
1637648700000|2021-11-23 06:25:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|182
1637649000000|2021-11-23 06:30:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|2418
1637649300000|2021-11-23 06:35:00|||||||||804
1637649600000|2021-11-23 06:40:00|||||||||173
1637649900000|2021-11-23 06:45:00|||||||||39
1637650200000|2021-11-23 06:50:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|512
1637650500000|2021-11-23 06:55:00|||||||||355
1637650800000|2021-11-23 07:00:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|3163
1637651100000|2021-11-23 07:05:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|1218
1637651400000|2021-11-23 07:10:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|1327
1637651700000|2021-11-23 07:15:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1230
1637652000000|2021-11-23 07:20:00|12993.4|12989.4|12995|12991|12995|12991|12991.8|12987.8|2948
1637652300000|2021-11-23 07:25:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|1520
1637652600000|2021-11-23 07:30:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|3069
1637652900000|2021-11-23 07:35:00|12995|12991|13001.2|12997.2|13001.2|12997.2|12995|12991|6133
1637653200000|2021-11-23 07:40:00|13002.8|12998.8|12999.7|12995.7|13002.8|12998.8|12998.1|12994.1|5576
1637653500000|2021-11-23 07:45:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|1255
1637653800000|2021-11-23 07:50:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|12999.7|12995.7|4430
1637654100000|2021-11-23 07:55:00|13002.8|12998.8|13007.5|13003.5|13007.5|13003.5|13002.8|12998.8|4684
1637654400000|2021-11-23 08:00:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|3659
1637654700000|2021-11-23 08:05:00|13005.9|13001.9|13002.8|12998.8|13007.5|13003.5|13002.8|12998.8|1021
1637655000000|2021-11-23 08:10:00|13001.2|12997.2|13004.3|13000.3|13005.9|13001.9|12999.7|12995.7|2596
1637655300000|2021-11-23 08:15:00|13002.8|12998.8|13001.2|12997.2|13004.3|13000.3|12999.7|12995.7|1573
1637655600000|2021-11-23 08:20:00|13002.8|12998.8|13007.5|13003.5|13009|13005|13002.8|12998.8|1863
1637655900000|2021-11-23 08:25:00|13005.9|13001.9|12999.7|12995.7|13005.9|13001.9|12998.1|12994.1|5036
1637656200000|2021-11-23 08:30:00|12998.1|12994.1|12998.1|12994.1|13002.8|12998.8|12996.5|12992.5|7628
1637656500000|2021-11-23 08:35:00|12999.7|12995.7|13001.2|12997.2|13002.8|12998.8|12998.1|12994.1|2382
1637656800000|2021-11-23 08:40:00|13002|12998|12996.5|12992.5|13002.8|12998.8|12996.5|12992.5|1383
1637657100000|2021-11-23 08:45:00|12995|12991|12991.8|12987.8|12995|12991|12990.3|12986.3|9083
1637657400000|2021-11-23 08:50:00|12993.4|12989.4|12988.7|12984.7|12993.4|12989.4|12987.2|12983.2|4033
1637657700000|2021-11-23 08:55:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12987.2|12983.2|4060
1637658000000|2021-11-23 09:00:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|5976
1637658300000|2021-11-23 09:05:00|12988.7|12984.7|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|1506
1637658600000|2021-11-23 09:10:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12987.2|12983.2|1885
1637658900000|2021-11-23 09:15:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12987.2|12983.2|2043
1637659200000|2021-11-23 09:20:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|1576
1637659500000|2021-11-23 09:25:00|12987.2|12983.2|12985.6|12981.6|12988.7|12984.7|12985.6|12981.6|3397
1637659800000|2021-11-23 09:30:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|1787
1637660100000|2021-11-23 09:35:00|||||||||1746
1637660400000|2021-11-23 09:40:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|2189
1637660700000|2021-11-23 09:45:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|2519
1637661000000|2021-11-23 09:50:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|3202
1637661300000|2021-11-23 09:55:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12985.6|12981.6|4017
1637661600000|2021-11-23 10:00:00|12991.8|12987.8|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|1745
1637661900000|2021-11-23 10:05:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|3960
1637662200000|2021-11-23 10:10:00|12988.7|12984.7|12991.8|12987.8|12991.8|12987.8|12988.7|12984.7|11779
1637662500000|2021-11-23 10:15:00|12993.4|12989.4|12990.3|12986.3|12993.4|12989.4|12990.3|12986.3|10916
1637662800000|2021-11-23 10:20:00|12991.8|12987.8|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|4550
1637663100000|2021-11-23 10:25:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|2595
1637663400000|2021-11-23 10:30:00|12988.7|12984.7|12991.8|12987.8|12991.8|12987.8|12988.7|12984.7|13406
1637663700000|2021-11-23 10:35:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|3085
1637664000000|2021-11-23 10:40:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1453
1637664300000|2021-11-23 10:45:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|1160
1637664600000|2021-11-23 10:50:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|2889
1637664900000|2021-11-23 10:55:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|1403
1637665200000|2021-11-23 11:00:00|12987.2|12983.2|12990.3|12986.3|12991.8|12987.8|12987.2|12983.2|7454
1637665500000|2021-11-23 11:05:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|5800
1637665800000|2021-11-23 11:10:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|2091
1637666100000|2021-11-23 11:15:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1614
1637666400000|2021-11-23 11:20:00|12993.4|12989.4|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|1955
1637666700000|2021-11-23 11:25:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|2061
1637667000000|2021-11-23 11:30:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|2842
1637667300000|2021-11-23 11:35:00|12990.3|12986.3|12985.6|12981.6|12991.8|12987.8|12985.6|12981.6|3692
1637667600000|2021-11-23 11:40:00|12984|12980|12984|12980|12985.6|12981.6|12982.5|12978.5|5373
1637667900000|2021-11-23 11:45:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12982.5|12978.5|1374
1637668200000|2021-11-23 11:50:00|12984|12980|12984|12980|12984|12980|12982.5|12978.5|1002
1637668500000|2021-11-23 11:55:00|12982.5|12978.5|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|7131
1637668800000|2021-11-23 12:00:00|12977.8|12973.8|12980.9|12976.9|12980.9|12976.9|12976.2|12972.2|4960
1637669100000|2021-11-23 12:05:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|3406
1637669400000|2021-11-23 12:10:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|2262
1637669700000|2021-11-23 12:15:00|12978.6|12974.6|12971.5|12967.5|12979.3|12975.3|12971.5|12967.5|5190
1637670000000|2021-11-23 12:20:00|12973.1|12969.1|12970|12966|12973.1|12969.1|12968.4|12964.4|12142
1637670300000|2021-11-23 12:25:00|12971.5|12967.5|12971.5|12967.5|12973.1|12969.1|12970|12966|6077
1637670600000|2021-11-23 12:30:00|12973.1|12969.1|12974.7|12970.7|12974.7|12970.7|12971.5|12967.5|6652
1637670900000|2021-11-23 12:35:00|12973.1|12969.1|12973.1|12969.1|12974.7|12970.7|12971.5|12967.5|6832
1637671200000|2021-11-23 12:40:00|12971.5|12967.5|12971.5|12967.5|12973.1|12969.1|12970|12966|10150
1637671500000|2021-11-23 12:45:00|12970|12966|12970|12966|12971.5|12967.5|12970|12966|11231
1637671800000|2021-11-23 12:50:00|12968.4|12964.4|12966.8|12962.8|12970|12966|12966.8|12962.8|11854
1637672100000|2021-11-23 12:55:00|12965.3|12961.3|12963.7|12959.7|12966.8|12962.8|12963.7|12959.7|7672
1637672400000|2021-11-23 13:00:00|12965.3|12961.3|12970|12966|12970|12966|12962.2|12958.2|10775
1637672700000|2021-11-23 13:05:00|12968.4|12964.4|12968.4|12964.4|12971.5|12967.5|12966.8|12962.8|6699
1637673000000|2021-11-23 13:10:00|12970|12966|12971.5|12967.5|12971.5|12967.5|12970|12966|3752
1637673300000|2021-11-23 13:15:00|12970|12966|12973.1|12969.1|12974.7|12970.7|12970|12966|12971
1637673600000|2021-11-23 13:20:00|12974.7|12970.7|12976.2|12972.2|12982.5|12978.5|12973.1|12969.1|40990
1637673900000|2021-11-23 13:25:00|12977.8|12973.8|12981.7|12977.7|12982.5|12978.5|12977.8|12973.8|7986
1637674200000|2021-11-23 13:30:00|12980.9|12976.9|12973.1|12969.1|12980.9|12976.9|12973.1|12969.1|13267
1637674500000|2021-11-23 13:35:00|12974.7|12970.7|12974.7|12970.7|12977.8|12973.8|12973.1|12969.1|7972
1637674800000|2021-11-23 13:40:00|12973.1|12969.1|12976.2|12972.2|12976.2|12972.2|12973.1|12969.1|12286
1637675100000|2021-11-23 13:45:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|7312
1637675400000|2021-11-23 13:50:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|2425
1637675700000|2021-11-23 13:55:00|12979.3|12975.3|12976.2|12972.2|12979.3|12975.3|12974.7|12970.7|7123
1637676000000|2021-11-23 14:00:00|12974.7|12970.7|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|5674
1637676300000|2021-11-23 14:05:00|12974.7|12970.7|12976.2|12972.2|12976.2|12972.2|12973.1|12969.1|29372
1637676600000|2021-11-23 14:10:00|12977|12973|12982.5|12978.5|12982.5|12978.5|12976.2|12972.2|10453
1637676900000|2021-11-23 14:15:00|12980.9|12976.9|12987.2|12983.2|12987.2|12983.2|12980.9|12976.9|9088
1637677200000|2021-11-23 14:20:00|12988.7|12984.7|12985.6|12981.6|12988.7|12984.7|12984|12980|61464
1637677500000|2021-11-23 14:25:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|6088
1637677800000|2021-11-23 14:30:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12976.2|12972.2|8630
1637678100000|2021-11-23 14:35:00|12984|12980|12984|12980|12985.6|12981.6|12980.9|12976.9|67964
1637678400000|2021-11-23 14:40:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|7529
1637678700000|2021-11-23 14:45:00|12981.7|12977.7|12987.2|12983.2|12987.2|12983.2|12980.9|12976.9|27651
1637679000000|2021-11-23 14:50:00|12985.6|12981.6|12977.8|12973.8|12987.2|12983.2|12977.8|12973.8|11438
1637679300000|2021-11-23 14:55:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12977.8|12973.8|8090
1637679600000|2021-11-23 15:00:00|12979.3|12975.3|12977.8|12973.8|12982.5|12978.5|12977.8|12973.8|30228
1637679900000|2021-11-23 15:05:00|12976.2|12972.2|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|10975
1637680200000|2021-11-23 15:10:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|46199
1637680500000|2021-11-23 15:15:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|5203
1637680800000|2021-11-23 15:20:00|12979.3|12975.3|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|16137
1637681100000|2021-11-23 15:25:00|12979.3|12975.3|12974.7|12970.7|12980.9|12976.9|12974.7|12970.7|9536
1637681400000|2021-11-23 15:30:00|12976.2|12972.2|12977.8|12973.8|12977.8|12973.8|12974.7|12970.7|9467
1637681700000|2021-11-23 15:35:00|12976.2|12972.2|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|7168
1637682000000|2021-11-23 15:40:00|12977.8|12973.8|12982.5|12978.5|12982.5|12978.5|12977.8|12973.8|6989
1637682300000|2021-11-23 15:45:00|12980.9|12976.9|12984|12980|12987.2|12983.2|12980.9|12976.9|12421
1637682600000|2021-11-23 15:50:00|12985.6|12981.6|12982.5|12978.5|12985.6|12981.6|12982.5|12978.5|9251
1637682900000|2021-11-23 15:55:00|12984|12980|12988.7|12984.7|12988.7|12984.7|12982.5|12978.5|12007
1637683200000|2021-11-23 16:00:00|12987.2|12983.2|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|9099
1637683500000|2021-11-23 16:05:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|4156
1637683800000|2021-11-23 16:10:00|12987.2|12983.2|12984|12980|12987.2|12983.2|12984|12980|5980
1637684100000|2021-11-23 16:15:00|12982.5|12978.5|12985.6|12981.6|12985.6|12981.6|12980.9|12976.9|23432
1637684400000|2021-11-23 16:20:00|12984|12980|12984|12980|12985.6|12981.6|12984|12980|9312
1637684700000|2021-11-23 16:25:00|12982.5|12978.5|12980.9|12976.9|12984|12980|12979.3|12975.3|8881
1637685000000|2021-11-23 16:30:00|12979.3|12975.3|12984|12980|12984|12980|12979.3|12975.3|19541
1637685300000|2021-11-23 16:35:00|12982.5|12978.5|12977.8|12973.8|12982.5|12978.5|12974.7|12970.7|7540
1637685600000|2021-11-23 16:40:00|12976.2|12972.2|12974.7|12970.7|12977.8|12973.8|12973.1|12969.1|57812
1637685900000|2021-11-23 16:45:00|12973.1|12969.1|12974.7|12970.7|12977.8|12973.8|12971.5|12967.5|30205
1637686200000|2021-11-23 16:50:00|12973.1|12969.1|12976.2|12972.2|12977.8|12973.8|12973.1|12969.1|8068
1637686500000|2021-11-23 16:55:00|12977.8|12973.8|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|20640
1637686800000|2021-11-23 17:00:00|12977.8|12973.8|12980.9|12976.9|12982.5|12978.5|12976.2|12972.2|13942
1637687100000|2021-11-23 17:05:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12982.5|12978.5|10480
1637687400000|2021-11-23 17:10:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12980.9|12976.9|8561
1637687700000|2021-11-23 17:15:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|12205
1637688000000|2021-11-23 17:20:00|12984|12980|12982.5|12978.5|12985.6|12981.6|12982.5|12978.5|9579
1637688300000|2021-11-23 17:25:00|12984|12980|12980.9|12976.9|12984|12980|12980.9|12976.9|6130
1637688600000|2021-11-23 17:30:00|12979.3|12975.3|12976.2|12972.2|12979.3|12975.3|12976.2|12972.2|6922
1637688900000|2021-11-23 17:35:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|10652
1637689200000|2021-11-23 17:40:00|12979.3|12975.3|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|4671
1637689500000|2021-11-23 17:45:00|12976.2|12972.2|12974.7|12970.7|12976.2|12972.2|12973.1|12969.1|6939
1637689800000|2021-11-23 17:50:00|12976.2|12972.2|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|10606
1637690100000|2021-11-23 17:55:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12971.5|12967.5|25881
1637690400000|2021-11-23 18:00:00|12970.8|12966.8|12987.2|12983.2|12988.7|12984.7|12970.8|12966.8|9264
1637690700000|2021-11-23 18:05:00|12985.6|12981.6|12988.7|12984.7|12990.3|12986.3|12985.6|12981.6|9720
1637691000000|2021-11-23 18:10:00|12990.3|12986.3|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|29759
1637691300000|2021-11-23 18:15:00|12985.6|12981.6|12988.7|12984.7|12988.7|12984.7|12985.6|12981.6|14023
1637691600000|2021-11-23 18:20:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12987.2|12983.2|4628
1637691900000|2021-11-23 18:25:00|12988.7|12984.7|12985.6|12981.6|12990.3|12986.3|12984|12980|7037
1637692200000|2021-11-23 18:30:00|12984|12980|12987.2|12983.2|12987.2|12983.2|12984|12980|9994
1637692500000|2021-11-23 18:35:00|12985.6|12981.6|12982.5|12978.5|12987.2|12983.2|12982.5|12978.5|18187
1637692800000|2021-11-23 18:40:00|12983.3|12979.3|12984|12980|12984|12980|12979.3|12975.3|9180
1637693100000|2021-11-23 18:45:00|12982.5|12978.5|12980.9|12976.9|12984|12980|12979.3|12975.3|9371
1637693400000|2021-11-23 18:50:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|6302
1637693700000|2021-11-23 18:55:00|12982.5|12978.5|12979.3|12975.3|12982.5|12978.5|12977.8|12973.8|6398
1637694000000|2021-11-23 19:00:00|12980.1|12976.1|12982.5|12978.5|12982.5|12978.5|12980.1|12976.1|6180
1637694300000|2021-11-23 19:05:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|2278
1637694600000|2021-11-23 19:10:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|3147
1637694900000|2021-11-23 19:15:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12980.9|12976.9|8735
1637695200000|2021-11-23 19:20:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12982.5|12978.5|5302
1637695500000|2021-11-23 19:25:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|4898
1637695800000|2021-11-23 19:30:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12982.5|12978.5|7325
1637696100000|2021-11-23 19:35:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|3023
1637696400000|2021-11-23 19:40:00|12984|12980|12984|12980|12984|12980|12984|12980|5578
1637696700000|2021-11-23 19:45:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|6321
1637697000000|2021-11-23 19:50:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12982.5|12978.5|9473
1637697300000|2021-11-23 19:55:00|12982.5|12978.5|12979.3|12975.3|12984|12980|12979.3|12975.3|19224
1637697600000|2021-11-23 20:00:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|18559
1637697900000|2021-11-23 20:05:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|5064
1637698200000|2021-11-23 20:10:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|25736
1637698500000|2021-11-23 20:15:00|12979.3|12975.3|12982.5|12978.5|12982.5|12978.5|12979.3|12975.3|5280
1637698800000|2021-11-23 20:20:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|53735
1637699100000|2021-11-23 20:25:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|12097
1637699400000|2021-11-23 20:30:00|12979.3|12975.3|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|9221
1637699700000|2021-11-23 20:35:00|12976.2|12972.2|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|10427
1637700000000|2021-11-23 20:40:00|12974.7|12970.7|12974.7|12970.7|12976.2|12972.2|12974.7|12970.7|35702
1637700300000|2021-11-23 20:45:00|12976.2|12972.2|12973.1|12969.1|12976.2|12972.2|12973.1|12969.1|57360
1637700600000|2021-11-23 20:50:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12971.5|12967.5|8476
1637700900000|2021-11-23 20:55:00|12973.1|12969.1|12970|12966|12973.1|12969.1|12970|12966|29942
1637701200000|2021-11-23 21:00:00|12971.5|12967.5|12971.5|12967.5|12971.5|12967.5|12970|12966|9088
1637701500000|2021-11-23 21:05:00|12970|12966|12971.5|12967.5|12971.5|12967.5|12970|12966|8475
1637701800000|2021-11-23 21:10:00|12970|12966|12971.5|12967.5|12971.5|12967.5|12970|12966|2547
1637702100000|2021-11-23 21:15:00|12970|12966|12971.5|12967.5|12971.5|12967.5|12970|12966|1460
1637702400000|2021-11-23 21:20:00|12973.1|12969.1|12973.1|12969.1|12974.7|12970.7|12971.5|12967.5|5460
1637702700000|2021-11-23 21:25:00|12971.5|12967.5|12974.7|12970.7|12974.7|12970.7|12971.5|12967.5|1227
1637703000000|2021-11-23 21:30:00|12976.2|12972.2|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|2201
1637703300000|2021-11-23 21:35:00|12974.7|12970.7|12973.1|12969.1|12974.7|12970.7|12973.1|12969.1|2747
1637703600000|2021-11-23 21:40:00|12974.7|12970.7|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|12027
1637703900000|2021-11-23 21:45:00|12974.7|12970.7|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|2122
1637704200000|2021-11-23 21:50:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|2749
1637704500000|2021-11-23 21:55:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|1487
1637708400000|2021-11-23 23:00:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|696
1637708700000|2021-11-23 23:05:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|944
1637709000000|2021-11-23 23:10:00|||||||||147
1637709300000|2021-11-23 23:15:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|725
1637709600000|2021-11-23 23:20:00|12980.1|12976.1|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|198
1637709900000|2021-11-23 23:25:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|165
1637710200000|2021-11-23 23:30:00|12981.7|12977.7|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|731
1637710500000|2021-11-23 23:35:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|408
1637710800000|2021-11-23 23:40:00|||||||||108
1637711100000|2021-11-23 23:45:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|285
1637711400000|2021-11-23 23:50:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|531
1637711700000|2021-11-23 23:55:00|12977.8|12973.8|12982.5|12978.5|12982.5|12978.5|12977.8|12973.8|1054
1637712000000|2021-11-24 00:00:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1332
1637712300000|2021-11-24 00:05:00|12981.7|12977.7|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|540
1637712600000|2021-11-24 00:10:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|97
1637712900000|2021-11-24 00:15:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|464
1637713200000|2021-11-24 00:20:00|12983.3|12979.3|12982.5|12978.5|12984|12980|12982.5|12978.5|538
1637713500000|2021-11-24 00:25:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|1975
1637713800000|2021-11-24 00:30:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|550
1637714100000|2021-11-24 00:35:00|12982.5|12978.5|12984|12980|12984|12980|12980.9|12976.9|726
1637714400000|2021-11-24 00:40:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12982.5|12978.5|1246
1637714700000|2021-11-24 00:45:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12980.9|12976.9|770
1637715000000|2021-11-24 00:50:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|528
1637715300000|2021-11-24 00:55:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1475
1637715600000|2021-11-24 01:00:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12982.5|12978.5|2246
1637715900000|2021-11-24 01:05:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|1065
1637716200000|2021-11-24 01:10:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|1847
1637716500000|2021-11-24 01:15:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|2367
1637716800000|2021-11-24 01:20:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|1816
1637717100000|2021-11-24 01:25:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|785
1637717400000|2021-11-24 01:30:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|3146
1637717700000|2021-11-24 01:35:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|252
1637718000000|2021-11-24 01:40:00|||||||||616
1637718300000|2021-11-24 01:45:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|456
1637718600000|2021-11-24 01:50:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|1722
1637718900000|2021-11-24 01:55:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|405
1637719200000|2021-11-24 02:00:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|2697
1637719500000|2021-11-24 02:05:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|4501
1637719800000|2021-11-24 02:10:00|12990.3|12986.3|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|2187
1637720100000|2021-11-24 02:15:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|2217
1637720400000|2021-11-24 02:20:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1036
1637720700000|2021-11-24 02:25:00|12993.4|12989.4|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|2137
1637721000000|2021-11-24 02:30:00|12991.8|12987.8|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|1741
1637721300000|2021-11-24 02:35:00|12991.8|12987.8|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|1456
1637721600000|2021-11-24 02:40:00|12995|12991|12995|12991|12995|12991|12994.2|12990.2|784
1637721900000|2021-11-24 02:45:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|800
1637722200000|2021-11-24 02:50:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|2027
1637722500000|2021-11-24 02:55:00|||||||||940
1637722800000|2021-11-24 03:00:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12995|12991|499
1637723100000|2021-11-24 03:05:00|12998.1|12994.1|12996.5|12992.5|12998.1|12994.1|12996.5|12992.5|1121
1637723400000|2021-11-24 03:10:00|||||||||1344
1637723700000|2021-11-24 03:15:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12995|12991|235
1637724000000|2021-11-24 03:20:00|||||||||1056
1637724300000|2021-11-24 03:25:00|12995|12991|12995|12991|12996.5|12992.5|12995|12991|882
1637724600000|2021-11-24 03:30:00|12996.5|12992.5|12995|12991|12996.5|12992.5|12995|12991|437
1637724900000|2021-11-24 03:35:00|||||||||395
1637725200000|2021-11-24 03:40:00|12993.4|12989.4|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|1373
1637725500000|2021-11-24 03:45:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|141
1637725800000|2021-11-24 03:50:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|808
1637726100000|2021-11-24 03:55:00|||||||||473
1637726400000|2021-11-24 04:00:00|||||||||116
1637726700000|2021-11-24 04:05:00|13001.2|12997.2|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|1487
1637727000000|2021-11-24 04:10:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|998
1637727300000|2021-11-24 04:15:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|1070
1637727600000|2021-11-24 04:20:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|779
1637727900000|2021-11-24 04:25:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|5060
1637728200000|2021-11-24 04:30:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|822
1637728500000|2021-11-24 04:35:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|740
1637728800000|2021-11-24 04:40:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|649
1637729100000|2021-11-24 04:45:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|434
1637729400000|2021-11-24 04:50:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|395
1637729700000|2021-11-24 04:55:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|1117
1637730000000|2021-11-24 05:00:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|2066
1637730300000|2021-11-24 05:05:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|412
1637730600000|2021-11-24 05:10:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|553
1637730900000|2021-11-24 05:15:00|||||||||474
1637731200000|2021-11-24 05:20:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|7471
1637731500000|2021-11-24 05:25:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|1204
1637731800000|2021-11-24 05:30:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|896
1637732100000|2021-11-24 05:35:00|||||||||291
1637732400000|2021-11-24 05:40:00|||||||||231
1637732700000|2021-11-24 05:45:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|290
1637733000000|2021-11-24 05:50:00|13007.5|13003.5|13009|13005|13009|13005|13005.9|13001.9|1248
1637733300000|2021-11-24 05:55:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13009|13005|1936
1637733600000|2021-11-24 06:00:00|13011.4|13007.4|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|1141
1637733900000|2021-11-24 06:05:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|2237
1637734200000|2021-11-24 06:10:00|13009|13005|13004.3|13000.3|13010.6|13006.6|13004.3|13000.3|3222
1637734500000|2021-11-24 06:15:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|978
1637734800000|2021-11-24 06:20:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|1764
1637735100000|2021-11-24 06:25:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|1362
1637735400000|2021-11-24 06:30:00|13001.2|12997.2|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|761
1637735700000|2021-11-24 06:35:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|1229
1637736000000|2021-11-24 06:40:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|904
1637736300000|2021-11-24 06:45:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|1965
1637736600000|2021-11-24 06:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|2255
1637736900000|2021-11-24 06:55:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|303
1637737200000|2021-11-24 07:00:00|13009|13005|13009|13005|13010.6|13006.6|13007.5|13003.5|1851
1637737500000|2021-11-24 07:05:00|13007.5|13003.5|13009|13005|13009|13005|13005.9|13001.9|1242
1637737800000|2021-11-24 07:10:00|13007.5|13003.5|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|1635
1637738100000|2021-11-24 07:15:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|1388
1637738400000|2021-11-24 07:20:00|13007.5|13003.5|13010.6|13006.6|13010.6|13006.6|13005.9|13001.9|1796
1637738700000|2021-11-24 07:25:00|13009|13005|13005.9|13001.9|13009|13005|13005.9|13001.9|4213
1637739000000|2021-11-24 07:30:00|13007.5|13003.5|13009|13005|13010.6|13006.6|13007.5|13003.5|3011
1637739300000|2021-11-24 07:35:00|13007.5|13003.5|13002.8|12998.8|13007.5|13003.5|13002.8|12998.8|2639
1637739600000|2021-11-24 07:40:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|2425
1637739900000|2021-11-24 07:45:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|1188
1637740200000|2021-11-24 07:50:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13001.2|12997.2|10501
1637740500000|2021-11-24 07:55:00|13004.3|13000.3|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|2474
1637740800000|2021-11-24 08:00:00|13002.8|12998.8|13001.2|12997.2|13004.3|13000.3|12998.1|12994.1|13884
1637741100000|2021-11-24 08:05:00|12999.7|12995.7|12996.5|12992.5|13001.2|12997.2|12996.5|12992.5|3500
1637741400000|2021-11-24 08:10:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12996.5|12992.5|1712
1637741700000|2021-11-24 08:15:00|12999.7|12995.7|12995|12991|12999.7|12995.7|12995|12991|1704
1637742000000|2021-11-24 08:20:00|12996.5|12992.5|12998.1|12994.1|12999.7|12995.7|12996.5|12992.5|2805
1637742300000|2021-11-24 08:25:00|12999.7|12995.7|12996.5|12992.5|12999.7|12995.7|12995|12991|8763
1637742600000|2021-11-24 08:30:00|12998.1|12994.1|12995|12991|12998.1|12994.1|12995|12991|1634
1637742900000|2021-11-24 08:35:00|12993.4|12989.4|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|9315
1637743200000|2021-11-24 08:40:00|12995|12991|12993.4|12989.4|12996.5|12992.5|12993.4|12989.4|1129
1637743500000|2021-11-24 08:45:00|12991.8|12987.8|12995|12991|12996.5|12992.5|12991.8|12987.8|4914
1637743800000|2021-11-24 08:50:00|12996.5|12992.5|12991.8|12987.8|12996.5|12992.5|12991.8|12987.8|1283
1637744100000|2021-11-24 08:55:00|12993.4|12989.4|12993.4|12989.4|12995|12991|12991.8|12987.8|3395
1637744400000|2021-11-24 09:00:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1660
1637744700000|2021-11-24 09:05:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|47324
1637745000000|2021-11-24 09:10:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12985.6|12981.6|2919
1637745300000|2021-11-24 09:15:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1634
1637745600000|2021-11-24 09:20:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|20873
1637745900000|2021-11-24 09:25:00|12990.3|12986.3|12990.3|12986.3|12993.4|12989.4|12988.7|12984.7|11019
1637746200000|2021-11-24 09:30:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|734
1637746500000|2021-11-24 09:35:00|12987.2|12983.2|12991.8|12987.8|12991.8|12987.8|12987.2|12983.2|11065
1637746800000|2021-11-24 09:40:00|12993.4|12989.4|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|10047
1637747100000|2021-11-24 09:45:00|12993.4|12989.4|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|3946
1637747400000|2021-11-24 09:50:00|12993.4|12989.4|13002.8|12998.8|13004.3|13000.3|12993.4|12989.4|24889
1637747700000|2021-11-24 09:55:00|13004.3|13000.3|12996.5|12992.5|13004.3|13000.3|12996.5|12992.5|3110
1637748000000|2021-11-24 10:00:00|12998.1|12994.1|12996.5|12992.5|13001.2|12997.2|12996.5|12992.5|3612
1637748300000|2021-11-24 10:05:00|12998.1|12994.1|13001.2|12997.2|13001.2|12997.2|12995|12991|10582
1637748600000|2021-11-24 10:10:00|13002.8|12998.8|12999.7|12995.7|13002.8|12998.8|12999.7|12995.7|21154
1637748900000|2021-11-24 10:15:00|13001.2|12997.2|12999.7|12995.7|13001.2|12997.2|12998.1|12994.1|2827
1637749200000|2021-11-24 10:20:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|1052
1637749500000|2021-11-24 10:25:00|12999.7|12995.7|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|1899
1637749800000|2021-11-24 10:30:00|13001.2|12997.2|12998.1|12994.1|13001.2|12997.2|12998.1|12994.1|1506
1637750100000|2021-11-24 10:35:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12995|12991|1793
1637750400000|2021-11-24 10:40:00|12995|12991|12995|12991|12996.5|12992.5|12993.4|12989.4|3776
1637750700000|2021-11-24 10:45:00|12993.4|12989.4|12991.8|12987.8|12993.4|12989.4|12990.3|12986.3|8639
1637751000000|2021-11-24 10:50:00|12990.3|12986.3|12993.4|12989.4|12993.4|12989.4|12990.3|12986.3|3770
1637751300000|2021-11-24 10:55:00|12991.8|12987.8|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|882
1637751600000|2021-11-24 11:00:00|12995|12991|12993.4|12989.4|12995|12991|12993.4|12989.4|2308
1637751900000|2021-11-24 11:05:00|12991.8|12987.8|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|9664
1637752200000|2021-11-24 11:10:00|12993.4|12989.4|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|5140
1637752500000|2021-11-24 11:15:00|12991.8|12987.8|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|42413
1637752800000|2021-11-24 11:20:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|12610
1637753100000|2021-11-24 11:25:00|12996.5|12992.5|12996.5|12992.5|12998.1|12994.1|12996.5|12992.5|2245
1637753400000|2021-11-24 11:30:00|12995|12991|12995|12991|12995.8|12991.8|12995|12991|712
1637753700000|2021-11-24 11:35:00|12996.5|12992.5|12996.5|12992.5|12998.1|12994.1|12995|12991|2586
1637754000000|2021-11-24 11:40:00|12995|12991|12998.1|12994.1|12998.1|12994.1|12995|12991|1539
1637754300000|2021-11-24 11:45:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|3265
1637754600000|2021-11-24 11:50:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|6715
1637754900000|2021-11-24 11:55:00|12999.7|12995.7|12996.5|12992.5|12999.7|12995.7|12996.5|12992.5|3371
1637755200000|2021-11-24 12:00:00|12995|12991|12991.8|12987.8|12995|12991|12991.8|12987.8|12382
1637755500000|2021-11-24 12:05:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|4906
1637755800000|2021-11-24 12:10:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1553
1637756100000|2021-11-24 12:15:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|1226
1637756400000|2021-11-24 12:20:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12984|12980|5006
1637756700000|2021-11-24 12:25:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|7808
1637757000000|2021-11-24 12:30:00|12985.6|12981.6|12982.5|12978.5|12987.2|12983.2|12982.5|12978.5|2909
1637757300000|2021-11-24 12:35:00|12984|12980|12980.9|12976.9|12984|12980|12980.9|12976.9|2906
1637757600000|2021-11-24 12:40:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|4142
1637757900000|2021-11-24 12:45:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|50329
1637758200000|2021-11-24 12:50:00|12985.6|12981.6|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|2664
1637758500000|2021-11-24 12:55:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|5877
1637758800000|2021-11-24 13:00:00|12984|12980|12982.5|12978.5|12987.2|12983.2|12982.5|12978.5|3596
1637759100000|2021-11-24 13:05:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|2818
1637759400000|2021-11-24 13:10:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|34487
1637759700000|2021-11-24 13:15:00|12980.9|12976.9|12982.5|12978.5|12984|12980|12980.9|12976.9|18968
1637760000000|2021-11-24 13:20:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|14238
1637760300000|2021-11-24 13:25:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|25967
1637760600000|2021-11-24 13:30:00|12982.5|12978.5|12982.5|12978.5|12987.2|12983.2|12980.9|12976.9|29430
1637760900000|2021-11-24 13:35:00|12980.9|12976.9|12971.5|12967.5|12982.5|12978.5|12971.5|12967.5|9617
1637761200000|2021-11-24 13:40:00|12973.1|12969.1|12976.2|12972.2|12980.9|12976.9|12971.5|12967.5|4806
1637761500000|2021-11-24 13:45:00|12977.8|12973.8|12971.5|12967.5|12977.8|12973.8|12970|12966|13094
1637761800000|2021-11-24 13:50:00|12973.1|12969.1|12970|12966|12973.1|12969.1|12968.4|12964.4|11261
1637762100000|2021-11-24 13:55:00|12968.4|12964.4|12970|12966|12970|12966|12966.8|12962.8|8872
1637762400000|2021-11-24 14:00:00|12971.5|12967.5|12966.8|12962.8|12973.1|12969.1|12966.8|12962.8|9748
1637762700000|2021-11-24 14:05:00|12968.4|12964.4|12960.6|12956.6|12968.4|12964.4|12955.9|12951.9|28145
1637763000000|2021-11-24 14:10:00|12959|12955|12962.2|12958.2|12962.2|12958.2|12954.3|12950.3|12728
1637763300000|2021-11-24 14:15:00|12963.7|12959.7|12963.7|12959.7|12965.3|12961.3|12962.2|12958.2|11184
1637763600000|2021-11-24 14:20:00|12962.2|12958.2|12965.3|12961.3|12966.8|12962.8|12962.2|12958.2|4986
1637763900000|2021-11-24 14:25:00|12966.8|12962.8|12966.8|12962.8|12966.8|12962.8|12963.7|12959.7|3493
1637764200000|2021-11-24 14:30:00|12965.3|12961.3|12963.7|12959.7|12966.8|12962.8|12963.7|12959.7|20662
1637764500000|2021-11-24 14:35:00|12965.3|12961.3|12963.7|12959.7|12965.3|12961.3|12960.6|12956.6|37908
1637764800000|2021-11-24 14:40:00|12965.3|12961.3|12963.7|12959.7|12966.8|12962.8|12960.6|12956.6|18596
1637765100000|2021-11-24 14:45:00|12962.2|12958.2|12968.4|12964.4|12970|12966|12962.2|12958.2|10382
1637765400000|2021-11-24 14:50:00|12970|12966|12963.7|12959.7|12970|12966|12962.2|12958.2|11408
1637765700000|2021-11-24 14:55:00|12962.2|12958.2|12965.3|12961.3|12966.8|12962.8|12962.2|12958.2|5827
1637766000000|2021-11-24 15:00:00|12963.7|12959.7|12965.3|12961.3|12971.5|12967.5|12963.7|12959.7|10072
1637766300000|2021-11-24 15:05:00|12966.8|12962.8|12965.3|12961.3|12968.4|12964.4|12965.3|12961.3|8497
1637766600000|2021-11-24 15:10:00|12966.8|12962.8|12970|12966|12970|12966|12965.3|12961.3|7131
1637766900000|2021-11-24 15:15:00|12968.4|12964.4|12968.4|12964.4|12970|12966|12966.8|12962.8|5987
1637767200000|2021-11-24 15:20:00|12970|12966|12979.3|12975.3|12979.3|12975.3|12968.4|12964.4|9456
1637767500000|2021-11-24 15:25:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12973.1|12969.1|5159
1637767800000|2021-11-24 15:30:00|12979.3|12975.3|12974.7|12970.7|12980.9|12976.9|12973.1|12969.1|5083
1637768100000|2021-11-24 15:35:00|12976.2|12972.2|12976.2|12972.2|12977.8|12973.8|12973.1|12969.1|12046
1637768400000|2021-11-24 15:40:00|12974.7|12970.7|12971.5|12967.5|12977.8|12973.8|12971.5|12967.5|23216
1637768700000|2021-11-24 15:45:00|12973.1|12969.1|12971.5|12967.5|12974.7|12970.7|12971.5|12967.5|4654
1637769000000|2021-11-24 15:50:00|12973.1|12969.1|12977.8|12973.8|12979.3|12975.3|12973.1|12969.1|52792
1637769300000|2021-11-24 15:55:00|12976.2|12972.2|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|21859
1637769600000|2021-11-24 16:00:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12970|12966|32824
1637769900000|2021-11-24 16:05:00|12973.1|12969.1|12970|12966|12973.1|12969.1|12970|12966|7584
1637770200000|2021-11-24 16:10:00|12971.5|12967.5|12974.7|12970.7|12974.7|12970.7|12970|12966|6468
1637770500000|2021-11-24 16:15:00|12973.1|12969.1|12980.9|12976.9|12980.9|12976.9|12973.1|12969.1|17034
1637770800000|2021-11-24 16:20:00|12979.3|12975.3|12980.9|12976.9|12984|12980|12977.8|12973.8|34107
1637771100000|2021-11-24 16:25:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|36028
1637771400000|2021-11-24 16:30:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12980.9|12976.9|35611
1637771700000|2021-11-24 16:35:00|12985.6|12981.6|12984|12980|12988.7|12984.7|12984|12980|4742
1637772000000|2021-11-24 16:40:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12984|12980|7669
1637772300000|2021-11-24 16:45:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|6334
1637772600000|2021-11-24 16:50:00|12988.7|12984.7|12985.6|12981.6|12988.7|12984.7|12982.5|12978.5|9344
1637772900000|2021-11-24 16:55:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|6001
1637773200000|2021-11-24 17:00:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|1847
1637773500000|2021-11-24 17:05:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|5597
1637773800000|2021-11-24 17:10:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|5573
1637774100000|2021-11-24 17:15:00|12988.7|12984.7|12985.6|12981.6|12988.7|12984.7|12985.6|12981.6|5917
1637774400000|2021-11-24 17:20:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|20864
1637774700000|2021-11-24 17:25:00|12980.9|12976.9|12984|12980|12984|12980|12980.9|12976.9|5598
1637775000000|2021-11-24 17:30:00|12982.5|12978.5|12980.9|12976.9|12984|12980|12980.9|12976.9|2020
1637775300000|2021-11-24 17:35:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|33242
1637775600000|2021-11-24 17:40:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|3471
1637775900000|2021-11-24 17:45:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|43069
1637776200000|2021-11-24 17:50:00|12979.3|12975.3|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|2008
1637776500000|2021-11-24 17:55:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12981.7|12977.7|3051
1637776800000|2021-11-24 18:00:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|2708
1637777100000|2021-11-24 18:05:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|12814
1637777400000|2021-11-24 18:10:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|4702
1637777700000|2021-11-24 18:15:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|8276
1637778000000|2021-11-24 18:20:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|23714
1637778300000|2021-11-24 18:25:00|12984|12980|12980.9|12976.9|12984|12980|12980.9|12976.9|3654
1637778600000|2021-11-24 18:30:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|3886
1637778900000|2021-11-24 18:35:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|6351
1637779200000|2021-11-24 18:40:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|3832
1637779500000|2021-11-24 18:45:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|2477
1637779800000|2021-11-24 18:50:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|5645
1637780100000|2021-11-24 18:55:00|12977.8|12973.8|12976.2|12972.2|12977.8|12973.8|12976.2|12972.2|2932
1637780400000|2021-11-24 19:00:00|12977|12973|12980.9|12976.9|12980.9|12976.9|12973.1|12969.1|5590
1637780700000|2021-11-24 19:05:00|12979.3|12975.3|12976.2|12972.2|12979.3|12975.3|12976.2|12972.2|3418
1637781000000|2021-11-24 19:10:00|12974.7|12970.7|12979.3|12975.3|12979.3|12975.3|12974.7|12970.7|3448
1637781300000|2021-11-24 19:15:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|4895
1637781600000|2021-11-24 19:20:00|12980.1|12976.1|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|2533
1637781900000|2021-11-24 19:25:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|734
1637782200000|2021-11-24 19:30:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12979.3|12975.3|1592
1637782500000|2021-11-24 19:35:00|12984|12980|12985.6|12981.6|12987.2|12983.2|12984|12980|3119
1637782800000|2021-11-24 19:40:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|1843
1637783100000|2021-11-24 19:45:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|1988
1637783400000|2021-11-24 19:50:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12984|12980|3773
1637783700000|2021-11-24 19:55:00|12984|12980|12983.3|12979.3|12987.2|12983.2|12983.3|12979.3|9791
1637784000000|2021-11-24 20:00:00|12984|12980|12987.2|12983.2|12987.2|12983.2|12984|12980|8034
1637784300000|2021-11-24 20:05:00|||||||||3677
1637784600000|2021-11-24 20:10:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|92054
1637784900000|2021-11-24 20:15:00|12987.2|12983.2|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|5591
1637785200000|2021-11-24 20:20:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|1597
1637785500000|2021-11-24 20:25:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|3413
1637785800000|2021-11-24 20:30:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1141
1637786100000|2021-11-24 20:35:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1711
1637786400000|2021-11-24 20:40:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1612
1637786700000|2021-11-24 20:45:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|6549
1637787000000|2021-11-24 20:50:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|3281
1637787300000|2021-11-24 20:55:00|12988.7|12984.7|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|1216
1637787600000|2021-11-24 21:00:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|10736
1637787900000|2021-11-24 21:05:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|1878
1637788200000|2021-11-24 21:10:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|783
1637788500000|2021-11-24 21:15:00|||||||||1378
1637788800000|2021-11-24 21:20:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|787
1637789100000|2021-11-24 21:25:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|2514
1637789400000|2021-11-24 21:30:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|265
1637789700000|2021-11-24 21:35:00|||||||||747
1637790000000|2021-11-24 21:40:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|261
1637790300000|2021-11-24 21:45:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|463
1637790600000|2021-11-24 21:50:00|||||||||575
1637790900000|2021-11-24 21:55:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|857
1637794800000|2021-11-24 23:00:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|147
1637795100000|2021-11-24 23:05:00|||||||||439
1637795400000|2021-11-24 23:10:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|731
1637795700000|2021-11-24 23:15:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|980
1637796000000|2021-11-24 23:20:00|||||||||22
1637796300000|2021-11-24 23:25:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|45
1637796600000|2021-11-24 23:30:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|85
1637796900000|2021-11-24 23:35:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|149
1637797200000|2021-11-24 23:40:00|||||||||3
1637797500000|2021-11-24 23:45:00|||||||||37
1637797800000|2021-11-24 23:50:00|||||||||1
1637798100000|2021-11-24 23:55:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|213
1637798400000|2021-11-25 00:00:00|||||||||192
1637798700000|2021-11-25 00:05:00|12984|12980|12984|12980|12984|12980|12984|12980|1098
1637799000000|2021-11-25 00:10:00|||||||||8114
1637799300000|2021-11-25 00:15:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|296
1637799600000|2021-11-25 00:20:00|||||||||23
1637799900000|2021-11-25 00:25:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|188
1637800200000|2021-11-25 00:30:00|||||||||40
1637800500000|2021-11-25 00:35:00|||||||||613
1637800800000|2021-11-25 00:40:00|||||||||246
1637801100000|2021-11-25 00:45:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|1857
1637801400000|2021-11-25 00:50:00|||||||||9
1637801700000|2021-11-25 00:55:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|3154
1637802000000|2021-11-25 01:00:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|1256
1637802300000|2021-11-25 01:05:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|416
1637802600000|2021-11-25 01:10:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|168
1637802900000|2021-11-25 01:15:00|||||||||283
1637803200000|2021-11-25 01:20:00|||||||||86
1637803500000|2021-11-25 01:25:00|12977.8|12973.8|12977.8|12973.8|12977.8|12973.8|12976.2|12972.2|1994
1637803800000|2021-11-25 01:30:00|||||||||46
1637804100000|2021-11-25 01:35:00|12977|12973|12977.8|12973.8|12977.8|12973.8|12976.2|12972.2|774
1637804400000|2021-11-25 01:40:00|||||||||485
1637804700000|2021-11-25 01:45:00|||||||||34
1637805000000|2021-11-25 01:50:00|||||||||224
1637805300000|2021-11-25 01:55:00|||||||||351
1637805600000|2021-11-25 02:00:00|12979.3|12975.3|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|424
1637805900000|2021-11-25 02:05:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|364
1637806200000|2021-11-25 02:10:00|||||||||197
1637806500000|2021-11-25 02:15:00|||||||||750
1637806800000|2021-11-25 02:20:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|539
1637807100000|2021-11-25 02:25:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|102
1637807400000|2021-11-25 02:30:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|396
1637807700000|2021-11-25 02:35:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|115
1637808000000|2021-11-25 02:40:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|116
1637808300000|2021-11-25 02:45:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|657
1637808600000|2021-11-25 02:50:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|135
1637808900000|2021-11-25 02:55:00|||||||||82
1637809200000|2021-11-25 03:00:00|||||||||11
1637809500000|2021-11-25 03:05:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|25
1637809800000|2021-11-25 03:10:00|||||||||7
1637810100000|2021-11-25 03:15:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|288
1637810400000|2021-11-25 03:20:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|245
1637810700000|2021-11-25 03:25:00|||||||||146
1637811000000|2021-11-25 03:30:00|||||||||43
1637811300000|2021-11-25 03:35:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|403
1637811600000|2021-11-25 03:40:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|203
1637811900000|2021-11-25 03:45:00|||||||||19
1637812200000|2021-11-25 03:50:00|||||||||44
1637812500000|2021-11-25 03:55:00|||||||||56
1637812800000|2021-11-25 04:00:00|||||||||134
1637813100000|2021-11-25 04:05:00|||||||||1
1637813400000|2021-11-25 04:10:00|||||||||29
1637813700000|2021-11-25 04:15:00|12980.1|12976.1|12980.9|12976.9|12980.9|12976.9|12980.1|12976.1|58
1637814000000|2021-11-25 04:20:00|||||||||168
1637814300000|2021-11-25 04:25:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|487
1637814600000|2021-11-25 04:30:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|36
1637814900000|2021-11-25 04:35:00|||||||||14
1637815200000|2021-11-25 04:40:00|||||||||46
1637815500000|2021-11-25 04:45:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|119
1637815800000|2021-11-25 04:50:00|||||||||67
1637816100000|2021-11-25 04:55:00|||||||||68
1637816400000|2021-11-25 05:00:00|||||||||4
1637816700000|2021-11-25 05:05:00|||||||||9
1637817000000|2021-11-25 05:10:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|134
1637817300000|2021-11-25 05:15:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|62
1637817600000|2021-11-25 05:20:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|212
1637817900000|2021-11-25 05:25:00|||||||||15
1637818200000|2021-11-25 05:30:00|||||||||738
1637818500000|2021-11-25 05:35:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|447
1637818800000|2021-11-25 05:40:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|112
1637819100000|2021-11-25 05:45:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|779
1637819400000|2021-11-25 05:50:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|88
1637819700000|2021-11-25 05:55:00|||||||||8
1637820000000|2021-11-25 06:00:00|||||||||156
1637820300000|2021-11-25 06:05:00|||||||||131
1637820600000|2021-11-25 06:10:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|113
1637820900000|2021-11-25 06:15:00|||||||||209
1637821200000|2021-11-25 06:20:00|||||||||233
1637821500000|2021-11-25 06:25:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|493
1637821800000|2021-11-25 06:30:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|256
1637822100000|2021-11-25 06:35:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|138
1637822400000|2021-11-25 06:40:00|||||||||4
1637822700000|2021-11-25 06:45:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|408
1637823000000|2021-11-25 06:50:00|||||||||53
1637823300000|2021-11-25 06:55:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|181
1637823600000|2021-11-25 07:00:00|12980.9|12976.9|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|482
1637823900000|2021-11-25 07:05:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|249
1637824200000|2021-11-25 07:10:00|||||||||144
1637824500000|2021-11-25 07:15:00|||||||||155
1637824800000|2021-11-25 07:20:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|711
1637825100000|2021-11-25 07:25:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|581
1637825400000|2021-11-25 07:30:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|224
1637825700000|2021-11-25 07:35:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|228
1637826000000|2021-11-25 07:40:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|18
1637826300000|2021-11-25 07:45:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|952
1637826600000|2021-11-25 07:50:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|322
1637826900000|2021-11-25 07:55:00|12980.1|12976.1|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|312
1637827200000|2021-11-25 08:00:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|1164
1637827500000|2021-11-25 08:05:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|653
1637827800000|2021-11-25 08:10:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|373
1637828100000|2021-11-25 08:15:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|742
1637828400000|2021-11-25 08:20:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|3166
1637828700000|2021-11-25 08:25:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|384
1637829000000|2021-11-25 08:30:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12982.5|12978.5|767
1637829300000|2021-11-25 08:35:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|765
1637829600000|2021-11-25 08:40:00|||||||||460
1637829900000|2021-11-25 08:45:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|980
1637830200000|2021-11-25 08:50:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|385
1637830500000|2021-11-25 08:55:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|14549
1637830800000|2021-11-25 09:00:00|||||||||191
1637831100000|2021-11-25 09:05:00|||||||||469
1637831400000|2021-11-25 09:10:00|||||||||440
1637831700000|2021-11-25 09:15:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|574
1637832000000|2021-11-25 09:20:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|198
1637832300000|2021-11-25 09:25:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|458
1637832600000|2021-11-25 09:30:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|4347
1637832900000|2021-11-25 09:35:00|12984|12980|12984|12980|12984|12980|12984|12980|107
1637833200000|2021-11-25 09:40:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|864
1637833500000|2021-11-25 09:45:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|11428
1637833800000|2021-11-25 09:50:00|||||||||2798
1637834100000|2021-11-25 09:55:00|12984|12980|12984|12980|12984|12980|12984|12980|752
1637834400000|2021-11-25 10:00:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12982.5|12978.5|560
1637834700000|2021-11-25 10:05:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|2126
1637835000000|2021-11-25 10:10:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|156
1637835300000|2021-11-25 10:15:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|147
1637835600000|2021-11-25 10:20:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|104
1637835900000|2021-11-25 10:25:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|200
1637836200000|2021-11-25 10:30:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|327
1637836500000|2021-11-25 10:35:00|12981.7|12977.7|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|345
1637836800000|2021-11-25 10:40:00|||||||||94
1637837100000|2021-11-25 10:45:00|||||||||490
1637837400000|2021-11-25 10:50:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|655
1637837700000|2021-11-25 10:55:00|||||||||146
1637838000000|2021-11-25 11:00:00|||||||||133
1637838300000|2021-11-25 11:05:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1066
1637838600000|2021-11-25 11:10:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|965
1637838900000|2021-11-25 11:15:00|||||||||175
1637839200000|2021-11-25 11:20:00|||||||||244
1637839500000|2021-11-25 11:25:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|11818
1637839800000|2021-11-25 11:30:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1844
1637840100000|2021-11-25 11:35:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1078
1637840400000|2021-11-25 11:40:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|359
1637840700000|2021-11-25 11:45:00|12984|12980|12984|12980|12984|12980|12982.5|12978.5|521
1637841000000|2021-11-25 11:50:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|270
1637841300000|2021-11-25 11:55:00|||||||||187
1637841600000|2021-11-25 12:00:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|115
1637841900000|2021-11-25 12:05:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|164
1637842200000|2021-11-25 12:10:00|||||||||76
1637842500000|2021-11-25 12:15:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12984|12980|120
1637842800000|2021-11-25 12:20:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|96
1637843100000|2021-11-25 12:25:00|12984|12980|12984|12980|12984|12980|12984|12980|106
1637843400000|2021-11-25 12:30:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|116
1637843700000|2021-11-25 12:35:00|||||||||705
1637844000000|2021-11-25 12:40:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|5448
1637844300000|2021-11-25 12:45:00|||||||||1114
1637844600000|2021-11-25 12:50:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|1645
1637844900000|2021-11-25 12:55:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|427
1637845200000|2021-11-25 13:00:00|||||||||183
1637845500000|2021-11-25 13:05:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|645
1637845800000|2021-11-25 13:10:00|12984|12980|12984|12980|12985.6|12981.6|12984|12980|1766
1637846100000|2021-11-25 13:15:00|||||||||444
1637846400000|2021-11-25 13:20:00|||||||||128
1637846700000|2021-11-25 13:25:00|||||||||174
1637847000000|2021-11-25 13:30:00|12984.8|12980.8|12984|12980|12985.6|12981.6|12984|12980|509
1637847300000|2021-11-25 13:35:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|660
1637847600000|2021-11-25 13:40:00|12984|12980|12984|12980|12984|12980|12984|12980|319
1637847900000|2021-11-25 13:45:00|||||||||2212
1637848200000|2021-11-25 13:50:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|295
1637848500000|2021-11-25 13:55:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|652
1637848800000|2021-11-25 14:00:00|||||||||1126
1637849100000|2021-11-25 14:05:00|||||||||47
1637849400000|2021-11-25 14:10:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12952
1637849700000|2021-11-25 14:15:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1494
1637850000000|2021-11-25 14:20:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|155
1637850300000|2021-11-25 14:25:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|133
1637850600000|2021-11-25 14:30:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1286
1637850900000|2021-11-25 14:35:00|||||||||117
1637851200000|2021-11-25 14:40:00|12991.8|12987.8|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|2360
1637851500000|2021-11-25 14:45:00|||||||||383
1637851800000|2021-11-25 14:50:00|||||||||1037
1637852100000|2021-11-25 14:55:00|||||||||239
1637852400000|2021-11-25 15:00:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|320
1637852700000|2021-11-25 15:05:00|||||||||526
1637853000000|2021-11-25 15:10:00|||||||||293
1637853300000|2021-11-25 15:15:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|750
1637853600000|2021-11-25 15:20:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|158
1637853900000|2021-11-25 15:25:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|4199
1637854200000|2021-11-25 15:30:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|528
1637854500000|2021-11-25 15:35:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|111
1637854800000|2021-11-25 15:40:00|||||||||118
1637855100000|2021-11-25 15:45:00|||||||||229
1637855400000|2021-11-25 15:50:00|||||||||512
1637855700000|2021-11-25 15:55:00|||||||||63
1637856000000|2021-11-25 16:00:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|580
1637856300000|2021-11-25 16:05:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|40
1637856600000|2021-11-25 16:10:00|||||||||50
1637856900000|2021-11-25 16:15:00|12990.3|12986.3|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|355
1637857200000|2021-11-25 16:20:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|289
1637857500000|2021-11-25 16:25:00|||||||||33
1637857800000|2021-11-25 16:30:00|||||||||154
1637858100000|2021-11-25 16:35:00|||||||||81
1637858400000|2021-11-25 16:40:00|||||||||183
1637858700000|2021-11-25 16:45:00|||||||||35
1637859000000|2021-11-25 16:50:00|||||||||218
1637859300000|2021-11-25 16:55:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|309
1637859600000|2021-11-25 17:00:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|62
1637859900000|2021-11-25 17:05:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|321
1637860200000|2021-11-25 17:10:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|321
1637860500000|2021-11-25 17:15:00|||||||||78
1637860800000|2021-11-25 17:20:00|||||||||75
1637861100000|2021-11-25 17:25:00|||||||||74
1637861400000|2021-11-25 17:30:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|490
1637861700000|2021-11-25 17:35:00|||||||||111
1637862000000|2021-11-25 17:40:00|||||||||57
1637862300000|2021-11-25 17:45:00|||||||||92
1637862600000|2021-11-25 17:50:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|185
1637862900000|2021-11-25 17:55:00|12988.7|12984.7|12987.9|12983.9|12988.7|12984.7|12987.9|12983.9|663
1637881200000|2021-11-25 23:00:00|12991.8|12987.8|12998.1|12994.1|12999.7|12995.7|12991.8|12987.8|2525
1637881500000|2021-11-25 23:05:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|1363
1637881800000|2021-11-25 23:10:00|12999.7|12995.7|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|1733
1637882100000|2021-11-25 23:15:00|13001.2|12997.2|13004.3|13000.3|13004.3|13000.3|13001.2|12997.2|373
1637882400000|2021-11-25 23:20:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|3183
1637882700000|2021-11-25 23:25:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13009|13005|4774
1637883000000|2021-11-25 23:30:00|13015.3|13011.3|13018.4|13014.4|13020|13016|13015.3|13011.3|6490
1637883300000|2021-11-25 23:35:00|13020|13016|13021.5|13017.5|13023.1|13019.1|13018.4|13014.4|3178
1637883600000|2021-11-25 23:40:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|1257
1637883900000|2021-11-25 23:45:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1596
1637884200000|2021-11-25 23:50:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13020|13016|2576
1637884500000|2021-11-25 23:55:00|13021.5|13017.5|13026.2|13022.2|13026.2|13022.2|13021.5|13017.5|1823
1637884800000|2021-11-26 00:00:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|1274
1637885100000|2021-11-26 00:05:00|13026.2|13022.2|13029.3|13025.3|13032.5|13028.5|13026.2|13022.2|4017
1637885400000|2021-11-26 00:10:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13024.7|13020.7|1804
1637885700000|2021-11-26 00:15:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|1790
1637886000000|2021-11-26 00:20:00|13027|13023|13030.9|13026.9|13032.5|13028.5|13027|13023|1485
1637886300000|2021-11-26 00:25:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|1369
1637886600000|2021-11-26 00:30:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|919
1637886900000|2021-11-26 00:35:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|2406
1637887200000|2021-11-26 00:40:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|693
1637887500000|2021-11-26 00:45:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|649
1637887800000|2021-11-26 00:50:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|588
1637888100000|2021-11-26 00:55:00|13029.3|13025.3|13024.7|13020.7|13029.3|13025.3|13024.7|13020.7|2288
1637888400000|2021-11-26 01:00:00|13023.1|13019.1|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|970
1637888700000|2021-11-26 01:05:00|13029.3|13025.3|13023.1|13019.1|13029.3|13025.3|13023.1|13019.1|1391
1637889000000|2021-11-26 01:10:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|1250
1637889300000|2021-11-26 01:15:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|1269
1637889600000|2021-11-26 01:20:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|451
1637889900000|2021-11-26 01:25:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13021.5|13017.5|1210
1637890200000|2021-11-26 01:30:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|1275
1637890500000|2021-11-26 01:35:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1378
1637890800000|2021-11-26 01:40:00|13024.7|13020.7|13027.8|13023.8|13029.3|13025.3|13024.7|13020.7|866
1637891100000|2021-11-26 01:45:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|1432
1637891400000|2021-11-26 01:50:00|13030.9|13026.9|13034|13030|13035.6|13031.6|13030.9|13026.9|2949
1637891700000|2021-11-26 01:55:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|4338
1637892000000|2021-11-26 02:00:00|13035.6|13031.6|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|868
1637892300000|2021-11-26 02:05:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|886
1637892600000|2021-11-26 02:10:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|819
1637892900000|2021-11-26 02:15:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|983
1637893200000|2021-11-26 02:20:00|||||||||1439
1637893500000|2021-11-26 02:25:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1875
1637893800000|2021-11-26 02:30:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|3843
1637894100000|2021-11-26 02:35:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|7282
1637894400000|2021-11-26 02:40:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|3522
1637894700000|2021-11-26 02:45:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|789
1637895000000|2021-11-26 02:50:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1485
1637895300000|2021-11-26 02:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1560
1637895600000|2021-11-26 03:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2036
1637895900000|2021-11-26 03:05:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13046.5|13042.5|2666
1637896200000|2021-11-26 03:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2314
1637896500000|2021-11-26 03:15:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|554
1637896800000|2021-11-26 03:20:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1387
1637897100000|2021-11-26 03:25:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|611
1637897400000|2021-11-26 03:30:00|13046.5|13042.5|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|979
1637897700000|2021-11-26 03:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|2744
1637898000000|2021-11-26 03:40:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|1345
1637898300000|2021-11-26 03:45:00|13052|13048|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1146
1637898600000|2021-11-26 03:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|608
1637898900000|2021-11-26 03:55:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|3249
1637899200000|2021-11-26 04:00:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|3096
1637899500000|2021-11-26 04:05:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|2757
1637899800000|2021-11-26 04:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1339
1637900100000|2021-11-26 04:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|481
1637900400000|2021-11-26 04:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|796
1637900700000|2021-11-26 04:25:00|13059|13055|13059|13055|13059|13055|13059|13055|715
1637901000000|2021-11-26 04:30:00|13060.6|13056.6|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|2117
1637901300000|2021-11-26 04:35:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|3378
1637901600000|2021-11-26 04:40:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|1219
1637901900000|2021-11-26 04:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|359
1637902200000|2021-11-26 04:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|267
1637902500000|2021-11-26 04:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|4322
1637902800000|2021-11-26 05:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|364
1637903100000|2021-11-26 05:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|536
1637903400000|2021-11-26 05:10:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|432
1637903700000|2021-11-26 05:15:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|183
1637904000000|2021-11-26 05:20:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1652
1637904300000|2021-11-26 05:25:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|2055
1637904600000|2021-11-26 05:30:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1023
1637904900000|2021-11-26 05:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1109
1637905200000|2021-11-26 05:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1455
1637905500000|2021-11-26 05:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2994
1637905800000|2021-11-26 05:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|5052
1637906100000|2021-11-26 05:55:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|3226
1637906400000|2021-11-26 06:00:00|13065.3|13061.3|13068.4|13064.4|13070|13066|13065.3|13061.3|2538
1637906700000|2021-11-26 06:05:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|3089
1637907000000|2021-11-26 06:10:00|13064.5|13060.5|13066.8|13062.8|13066.8|13062.8|13062.9|13058.9|2560
1637907300000|2021-11-26 06:15:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|842
1637907600000|2021-11-26 06:20:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|744
1637907900000|2021-11-26 06:25:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|844
1637908200000|2021-11-26 06:30:00|13068.4|13064.4|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2397
1637908500000|2021-11-26 06:35:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|2090
1637908800000|2021-11-26 06:40:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13068.4|13064.4|2762
1637909100000|2021-11-26 06:45:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2468
1637909400000|2021-11-26 06:50:00|13067.6|13063.6|13063.7|13059.7|13067.6|13063.6|13062.2|13058.2|2044
1637909700000|2021-11-26 06:55:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|4395
1637910000000|2021-11-26 07:00:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|1492
1637910300000|2021-11-26 07:05:00|13068.4|13064.4|13070|13066|13073.1|13069.1|13067.6|13063.6|3597
1637910600000|2021-11-26 07:10:00|13071.5|13067.5|13065.3|13061.3|13071.5|13067.5|13065.3|13061.3|4647
1637910900000|2021-11-26 07:15:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|3859
1637911200000|2021-11-26 07:20:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13059|13055|6944
1637911500000|2021-11-26 07:25:00|13062.2|13058.2|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|2686
1637911800000|2021-11-26 07:30:00|13065.3|13061.3|13066.8|13062.8|13070|13066|13065.3|13061.3|3028
1637912100000|2021-11-26 07:35:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|5373
1637912400000|2021-11-26 07:40:00|13073.1|13069.1|13077.8|13073.8|13079.3|13075.3|13071.5|13067.5|6547
1637912700000|2021-11-26 07:45:00|13076.2|13072.2|13080.9|13076.9|13082.5|13078.5|13076.2|13072.2|4065
1637913000000|2021-11-26 07:50:00|13079.3|13075.3|13076.2|13072.2|13080.9|13076.9|13076.2|13072.2|1797
1637913300000|2021-11-26 07:55:00|13077|13073|13082.5|13078.5|13084|13080|13076.2|13072.2|4786
1637913600000|2021-11-26 08:00:00|13080.9|13076.9|13084|13080|13084|13080|13077.8|13073.8|4844
1637913900000|2021-11-26 08:05:00|13082.5|13078.5|13088.7|13084.7|13088.7|13084.7|13082.5|13078.5|4746
1637914200000|2021-11-26 08:10:00|13090.3|13086.3|13095|13091|13096.5|13092.5|13087.2|13083.2|4744
1637914500000|2021-11-26 08:15:00|13098.1|13094.1|13104.3|13100.3|13104.3|13100.3|13098.1|13094.1|7845
1637914800000|2021-11-26 08:20:00|13102.8|13098.8|13105.9|13101.9|13110.6|13106.6|13102.8|13098.8|4812
1637915100000|2021-11-26 08:25:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|6689
1637915400000|2021-11-26 08:30:00|13105.9|13101.9|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|3753
1637915700000|2021-11-26 08:35:00|13103.6|13099.6|13096.5|13092.5|13104.3|13100.3|13095|13091|3760
1637916000000|2021-11-26 08:40:00|13095.8|13091.8|13088.7|13084.7|13098.1|13094.1|13087.2|13083.2|9881
1637916300000|2021-11-26 08:45:00|13090.3|13086.3|13095|13091|13096.5|13092.5|13088.7|13084.7|4159
1637916600000|2021-11-26 08:50:00|13093.4|13089.4|13084|13080|13093.4|13089.4|13084|13080|3213
1637916900000|2021-11-26 08:55:00|13082.5|13078.5|13087.2|13083.2|13087.2|13083.2|13077.8|13073.8|3577
1637917200000|2021-11-26 09:00:00|13085.6|13081.6|13085.6|13081.6|13088.7|13084.7|13084|13080|4744
1637917500000|2021-11-26 09:05:00|13084|13080|13095|13091|13096.5|13092.5|13084|13080|4532
1637917800000|2021-11-26 09:10:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13090.3|13086.3|4730
1637918100000|2021-11-26 09:15:00|13095|13091|13098.1|13094.1|13099.7|13095.7|13093.4|13089.4|4887
1637918400000|2021-11-26 09:20:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13093.4|13089.4|13160
1637918700000|2021-11-26 09:25:00|13098.1|13094.1|13107.5|13103.5|13110.6|13106.6|13098.1|13094.1|7839
1637919000000|2021-11-26 09:30:00|13105.9|13101.9|13099.7|13095.7|13107.5|13103.5|13099.7|13095.7|5627
1637919300000|2021-11-26 09:35:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|4807
1637919600000|2021-11-26 09:40:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|5669
1637919900000|2021-11-26 09:45:00|13099.7|13095.7|13105.9|13101.9|13107.5|13103.5|13098.1|13094.1|3362
1637920200000|2021-11-26 09:50:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3605
1637920500000|2021-11-26 09:55:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|1539
1637920800000|2021-11-26 10:00:00|13104.3|13100.3|13098.1|13094.1|13104.3|13100.3|13098.1|13094.1|2630
1637921100000|2021-11-26 10:05:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13095|13091|4080
1637921400000|2021-11-26 10:10:00|13095|13091|13096.5|13092.5|13098.1|13094.1|13095|13091|3300
1637921700000|2021-11-26 10:15:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|2892
1637922000000|2021-11-26 10:20:00|13102.8|13098.8|13095|13091|13102.8|13098.8|13095|13091|2173
1637922300000|2021-11-26 10:25:00|13096.5|13092.5|13090.3|13086.3|13096.5|13092.5|13088.7|13084.7|2027
1637922600000|2021-11-26 10:30:00|13091.8|13087.8|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|2413
1637922900000|2021-11-26 10:35:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|1567
1637923200000|2021-11-26 10:40:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|4571
1637923500000|2021-11-26 10:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1320
1637923800000|2021-11-26 10:50:00|13088.7|13084.7|13095|13091|13095|13091|13088.7|13084.7|4249
1637924100000|2021-11-26 10:55:00|13096.5|13092.5|13095|13091|13098.1|13094.1|13095|13091|1772
1637924400000|2021-11-26 11:00:00|13096.5|13092.5|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2025
1637924700000|2021-11-26 11:05:00|13098.1|13094.1|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|2721
1637925000000|2021-11-26 11:10:00|13098.1|13094.1|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|2367
1637925300000|2021-11-26 11:15:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|2764
1637925600000|2021-11-26 11:20:00|13105.9|13101.9|13109|13105|13110.6|13106.6|13104.3|13100.3|3954
1637925900000|2021-11-26 11:25:00|13110.6|13106.6|13113.7|13109.7|13115.3|13111.3|13109|13105|4130
1637926200000|2021-11-26 11:30:00|13112.2|13108.2|13116.8|13112.8|13120|13116|13112.2|13108.2|4561
1637926500000|2021-11-26 11:35:00|13118.4|13114.4|13112.2|13108.2|13118.4|13114.4|13110.6|13106.6|2873
1637926800000|2021-11-26 11:40:00|13110.6|13106.6|13105.9|13101.9|13112.2|13108.2|13104.3|13100.3|3162
1637927100000|2021-11-26 11:45:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|4690
1637927400000|2021-11-26 11:50:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13109|13105|2886
1637927700000|2021-11-26 11:55:00|13112.2|13108.2|13107.5|13103.5|13116.8|13112.8|13107.5|13103.5|3284
1637928000000|2021-11-26 12:00:00|13109|13105|13104.3|13100.3|13109|13105|13102.8|13098.8|1670
1637928300000|2021-11-26 12:05:00|13105.9|13101.9|13101.2|13097.2|13105.9|13101.9|13098.1|13094.1|5961
1637928600000|2021-11-26 12:10:00|13102.8|13098.8|13095|13091|13102.8|13098.8|13093.4|13089.4|5191
1637928900000|2021-11-26 12:15:00|13093.4|13089.4|13090.3|13086.3|13095|13091|13090.3|13086.3|3541
1637929200000|2021-11-26 12:20:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|2934
1637929500000|2021-11-26 12:25:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|3175
1637929800000|2021-11-26 12:30:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2390
1637930100000|2021-11-26 12:35:00|13090.3|13086.3|13080.9|13076.9|13090.3|13086.3|13080.9|13076.9|4714
1637930400000|2021-11-26 12:40:00|13082.5|13078.5|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|4681
1637930700000|2021-11-26 12:45:00|13080.9|13076.9|13085.6|13081.6|13087.2|13083.2|13080.9|13076.9|4353
1637931000000|2021-11-26 12:50:00|13084|13080|13087.2|13083.2|13088.7|13084.7|13084|13080|1686
1637931300000|2021-11-26 12:55:00|13085.6|13081.6|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|12110
1637931600000|2021-11-26 13:00:00|13084|13080|13079.3|13075.3|13084|13080|13076.2|13072.2|3147
1637931900000|2021-11-26 13:05:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13073.1|13069.1|13768
1637932200000|2021-11-26 13:10:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13071.5|13067.5|6486
1637932500000|2021-11-26 13:15:00|13076.2|13072.2|13080.9|13076.9|13082.5|13078.5|13074.7|13070.7|5237
1637932800000|2021-11-26 13:20:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13077.8|13073.8|3351
1637933100000|2021-11-26 13:25:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13077.8|13073.8|4045
1637933400000|2021-11-26 13:30:00|13084|13080|13084|13080|13084|13080|13079.3|13075.3|3150
1637933700000|2021-11-26 13:35:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|3092
1637934000000|2021-11-26 13:40:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|10001
1637934300000|2021-11-26 13:45:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|5006
1637934600000|2021-11-26 13:50:00|13090.3|13086.3|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|9379
1637934900000|2021-11-26 13:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|3989
1637935200000|2021-11-26 14:00:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|4864
1637935500000|2021-11-26 14:05:00|13088.7|13084.7|13091.8|13087.8|13093.4|13089.4|13088.7|13084.7|6327
1637935800000|2021-11-26 14:10:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|5454
1637936100000|2021-11-26 14:15:00|13091.8|13087.8|13093.4|13089.4|13095|13091|13091.8|13087.8|2725
1637936400000|2021-11-26 14:20:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|4040
1637936700000|2021-11-26 14:25:00|13091.8|13087.8|13096.5|13092.5|13096.5|13092.5|13090.3|13086.3|7260
1637937000000|2021-11-26 14:30:00|13095|13091|13096.5|13092.5|13098.1|13094.1|13095|13091|4100
1637937300000|2021-11-26 14:35:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13090.3|13086.3|16079
1637937600000|2021-11-26 14:40:00|13095|13091|13102.8|13098.8|13102.8|13098.8|13093.4|13089.4|9195
1637937900000|2021-11-26 14:45:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13102.8|13098.8|18786
1637938200000|2021-11-26 14:50:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|8591
1637938500000|2021-11-26 14:55:00|13107.5|13103.5|13112.2|13108.2|13113.7|13109.7|13105.9|13101.9|13538
1637938800000|2021-11-26 15:00:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|8250
1637939100000|2021-11-26 15:05:00|13110.6|13106.6|13112.2|13108.2|13116.8|13112.8|13110.6|13106.6|7246
1637939400000|2021-11-26 15:10:00|13110.6|13106.6|13118.4|13114.4|13120|13116|13110.6|13106.6|4449
1637939700000|2021-11-26 15:15:00|13120|13116|13110.6|13106.6|13121.5|13117.5|13109|13105|7112
1637940000000|2021-11-26 15:20:00|13109|13105|13109|13105|13110.6|13106.6|13104.3|13100.3|5427
1637940300000|2021-11-26 15:25:00|13107.5|13103.5|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|3350
1637940600000|2021-11-26 15:30:00|13109|13105|13113.7|13109.7|13113.7|13109.7|13107.5|13103.5|1634
1637940900000|2021-11-26 15:35:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|2382
1637941200000|2021-11-26 15:40:00|13113.7|13109.7|13120|13116|13120|13116|13113.7|13109.7|6090
1637941500000|2021-11-26 15:45:00|13121.5|13117.5|13123.1|13119.1|13126.2|13122.2|13120|13116|5114
1637941800000|2021-11-26 15:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|3215
1637942100000|2021-11-26 15:55:00|13126.2|13122.2|13121.5|13117.5|13126.2|13122.2|13120|13116|3839
1637942400000|2021-11-26 16:00:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|5021
1637942700000|2021-11-26 16:05:00|13121.5|13117.5|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|2518
1637943000000|2021-11-26 16:10:00|13124.7|13120.7|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|3462
1637943300000|2021-11-26 16:15:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|5096
1637943600000|2021-11-26 16:20:00|13129.3|13125.3|13130.9|13126.9|13134|13130|13129.3|13125.3|4590
1637943900000|2021-11-26 16:25:00|13132.5|13128.5|13123.1|13119.1|13134|13130|13123.1|13119.1|7022
1637944200000|2021-11-26 16:30:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|3927
1637944500000|2021-11-26 16:35:00|13123.1|13119.1|13118.4|13114.4|13123.1|13119.1|13116.8|13112.8|8124
1637944800000|2021-11-26 16:40:00|13120|13116|13118.4|13114.4|13120|13116|13112.2|13108.2|9469
1637945100000|2021-11-26 16:45:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2095
1637945400000|2021-11-26 16:50:00|13118.4|13114.4|13113.7|13109.7|13120|13116|13112.2|13108.2|5334
1637945700000|2021-11-26 16:55:00|13112.2|13108.2|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|2071
1637946000000|2021-11-26 17:00:00|13109.8|13105.8|13105.9|13101.9|13110.6|13106.6|13104.3|13100.3|5901
1637946300000|2021-11-26 17:05:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|3786
1637946600000|2021-11-26 17:10:00|13104.3|13100.3|13105.9|13101.9|13109|13105|13102.8|13098.8|6416
1637946900000|2021-11-26 17:15:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|3106
1637947200000|2021-11-26 17:20:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|7247
1637947500000|2021-11-26 17:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|1867
1637947800000|2021-11-26 17:30:00|13109|13105|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|3138
1637948100000|2021-11-26 17:35:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|1847
1637948400000|2021-11-26 17:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1435
1637948700000|2021-11-26 17:45:00|13105.9|13101.9|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|4838
1637949000000|2021-11-26 17:50:00|13102.8|13098.8|13107.5|13103.5|13109|13105|13102.8|13098.8|3295
1637949300000|2021-11-26 17:55:00|13105.9|13101.9|13120|13116|13123.1|13119.1|13105.9|13101.9|20808
1637949600000|2021-11-26 18:00:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13110.6|13106.6|14341
1637949900000|2021-11-26 18:05:00|13120|13116|13115.3|13111.3|13121.5|13117.5|13113.7|13109.7|5663
1637950200000|2021-11-26 18:10:00|13116.1|13112.1|13123.1|13119.1|13123.1|13119.1|13115.3|13111.3|3301
1645542900000|2022-02-22 15:15:00|||||||||25
1645543200000|2022-02-22 15:20:00|12643.4|12639.4|12642.6|12638.6|12645|12641|12637.2|12633.2|3442
1645543500000|2022-02-22 15:25:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12638.7|12634.7|1820
1645543800000|2022-02-22 15:30:00|12640.3|12636.3|12643.4|12639.4|12645|12641|12640.3|12636.3|18924
1645544100000|2022-02-22 15:35:00|12645|12641|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|2289
1645544400000|2022-02-22 15:40:00|12645.8|12641.8|12646.5|12642.5|12649.7|12645.7|12645|12641|10184
1645544700000|2022-02-22 15:45:00|12647.3|12643.3|12646.5|12642.5|12648.1|12644.1|12645|12641|7851
1645545000000|2022-02-22 15:50:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|3129
1645545300000|2022-02-22 15:55:00|12649.7|12645.7|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|1726
1645545600000|2022-02-22 16:00:00|12651.2|12647.2|12649.7|12645.7|12652.8|12648.8|12649.7|12645.7|2777
1645545900000|2022-02-22 16:05:00|12651.2|12647.2|12654.3|12650.3|12657.5|12653.5|12649.7|12645.7|4232
1645546200000|2022-02-22 16:10:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12653.6|12649.6|6835
1645546500000|2022-02-22 16:15:00|12654.3|12650.3|12657.5|12653.5|12658.3|12654.3|12654.3|12650.3|6173
1645546800000|2022-02-22 16:20:00|12659|12655|12657.5|12653.5|12659|12655|12655.9|12651.9|69560
1645547100000|2022-02-22 16:25:00|12659|12655|12661.4|12657.4|12665.3|12661.3|12655.9|12651.9|48525
1645547400000|2022-02-22 16:30:00|12660.6|12656.6|12655.9|12651.9|12660.6|12656.6|12652.8|12648.8|5479
1645547700000|2022-02-22 16:35:00|12657.5|12653.5|12654.3|12650.3|12659|12655|12652.8|12648.8|86706
1645548000000|2022-02-22 16:40:00|12652.8|12648.8|12649.7|12645.7|12655.9|12651.9|12648.1|12644.1|18973
1645548300000|2022-02-22 16:45:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12648.1|12644.1|4588
1645548600000|2022-02-22 16:50:00|12649.7|12645.7|12652.8|12648.8|12655.9|12651.9|12649.7|12645.7|31880
1645548900000|2022-02-22 16:55:00|12652|12648|12655.1|12651.1|12655.9|12651.9|12651.2|12647.2|3556
1645549200000|2022-02-22 17:00:00|12654.3|12650.3|12652.8|12648.8|12655.1|12651.1|12651.2|12647.2|5076
1645549500000|2022-02-22 17:05:00|12652|12648|12652.8|12648.8|12655.9|12651.9|12652|12648|7091
1645549800000|2022-02-22 17:10:00|12654.3|12650.3|12649.7|12645.7|12654.3|12650.3|12649.7|12645.7|50963
1645550100000|2022-02-22 17:15:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|5320
1645550400000|2022-02-22 17:20:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|2230
1645550700000|2022-02-22 17:25:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|2632
1645551000000|2022-02-22 17:30:00|12656.7|12652.7|12659|12655|12659|12655|12655.9|12651.9|1845
1645551300000|2022-02-22 17:35:00|12657.5|12653.5|12659|12655|12659|12655|12655.9|12651.9|2364
1645551600000|2022-02-22 17:40:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|4208
1645551900000|2022-02-22 17:45:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|6000
1645552200000|2022-02-22 17:50:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|10869
1645552500000|2022-02-22 17:55:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|5569
1645552800000|2022-02-22 18:00:00|12662.2|12658.2|12665.3|12661.3|12668.4|12664.4|12662.2|12658.2|3074
1645553100000|2022-02-22 18:05:00|12664.5|12660.5|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|13343
1645553400000|2022-02-22 18:10:00|12663.7|12659.7|12660.6|12656.6|12665.3|12661.3|12660.6|12656.6|1341
1645553700000|2022-02-22 18:15:00|12662.2|12658.2|12666.8|12662.8|12668.4|12664.4|12662.2|12658.2|3902
1645554000000|2022-02-22 18:20:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12664.5|12660.5|6024
1645554300000|2022-02-22 18:25:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|6807
1645554600000|2022-02-22 18:30:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|16467
1645554900000|2022-02-22 18:35:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|2430
1645555200000|2022-02-22 18:40:00|12666.1|12662.1|12666.8|12662.8|12668.4|12664.4|12666.1|12662.1|5441
1645555500000|2022-02-22 18:45:00|12666.1|12662.1|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|1320
1645555800000|2022-02-22 18:50:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1788
1645556100000|2022-02-22 18:55:00|12667.6|12663.6|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1250
1645556400000|2022-02-22 19:00:00|12668.4|12664.4|12663.7|12659.7|12668.4|12664.4|12663.7|12659.7|1678
1645556700000|2022-02-22 19:05:00|||||||||3351
1645557000000|2022-02-22 19:10:00|12662.2|12658.2|12659|12655|12662.2|12658.2|12659|12655|2340
1645557300000|2022-02-22 19:15:00|12657.5|12653.5|12657.5|12653.5|12659|12655|12656.7|12652.7|2752
1645557600000|2022-02-22 19:20:00|12659|12655|12662.2|12658.2|12666.8|12662.8|12657.5|12653.5|9405
1645557900000|2022-02-22 19:25:00|12661.4|12657.4|12652.8|12648.8|12662.2|12658.2|12652.8|12648.8|113590
1645558200000|2022-02-22 19:30:00|12653.6|12649.6|12651.2|12647.2|12655.9|12651.9|12648.1|12644.1|5995
1645558500000|2022-02-22 19:35:00|12649.7|12645.7|12648.1|12644.1|12651.2|12647.2|12645|12641|7780
1645558800000|2022-02-22 19:40:00|12648.9|12644.9|12651.2|12647.2|12651.2|12647.2|12646.5|12642.5|2496
1645559100000|2022-02-22 19:45:00|12652.8|12648.8|12646.5|12642.5|12652.8|12648.8|12646.5|12642.5|2686
1645559400000|2022-02-22 19:50:00|12645|12641|12643.4|12639.4|12647.3|12643.3|12640.3|12636.3|12403
1645559700000|2022-02-22 19:55:00|12645|12641|12645|12641|12645|12641|12641.8|12637.8|7984
1645560000000|2022-02-22 20:00:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12640.3|12636.3|3086
1645560300000|2022-02-22 20:05:00|12640.3|12636.3|12645|12641|12646.5|12642.5|12640.3|12636.3|2425
1645560600000|2022-02-22 20:10:00|12643.4|12639.4|12645.8|12641.8|12646.5|12642.5|12641.8|12637.8|22117
1645560900000|2022-02-22 20:15:00|12645|12641|12651.2|12647.2|12651.2|12647.2|12643.4|12639.4|13413
1645561200000|2022-02-22 20:20:00|12652.8|12648.8|12653.6|12649.6|12655.9|12651.9|12651.2|12647.2|2547
1645561500000|2022-02-22 20:25:00|12654.3|12650.3|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|2739
1645561800000|2022-02-22 20:30:00|12654.3|12650.3|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|2384
1645562100000|2022-02-22 20:35:00|12651.2|12647.2|12651.2|12647.2|12654.3|12650.3|12651.2|12647.2|1605
1645562400000|2022-02-22 20:40:00|12652.8|12648.8|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|5204
1645562700000|2022-02-22 20:45:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|1640
1645563000000|2022-02-22 20:50:00|12657.5|12653.5|12662.2|12658.2|12663.7|12659.7|12657.5|12653.5|2610
1645563300000|2022-02-22 20:55:00|12660.6|12656.6|12665.3|12661.3|12666.8|12662.8|12659|12655|2299
1645563600000|2022-02-22 21:00:00|12666.8|12662.8|12660.6|12656.6|12666.8|12662.8|12659.8|12655.8|2704
1645563900000|2022-02-22 21:05:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|197
1645564200000|2022-02-22 21:10:00|12656.7|12652.7|12656.7|12652.7|12657.5|12653.5|12655.9|12651.9|646
1645564500000|2022-02-22 21:15:00|12655.9|12651.9|12651.2|12647.2|12656.7|12652.7|12651.2|12647.2|3197
1645564800000|2022-02-22 21:20:00|12652|12648|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|1700
1645565100000|2022-02-22 21:25:00|12652.8|12648.8|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|550
1645565400000|2022-02-22 21:30:00|12652|12648|12649.7|12645.7|12652|12648|12649.7|12645.7|2753
1645565700000|2022-02-22 21:35:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|583
1645566000000|2022-02-22 21:40:00|12646.5|12642.5|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|627
1645566300000|2022-02-22 21:45:00|12645|12641|12644.2|12640.2|12645|12641|12641.8|12637.8|3484
1645566600000|2022-02-22 21:50:00|12643.4|12639.4|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|836
1645566900000|2022-02-22 21:55:00|12647.3|12643.3|12648.1|12644.1|12648.1|12644.1|12645|12641|6448
1645570800000|2022-02-22 23:00:00|12647.3|12643.3|12646.5|12642.5|12649.7|12645.7|12643.4|12639.4|145
1645571100000|2022-02-22 23:05:00|12645.8|12641.8|12645|12641|12646.5|12642.5|12645|12641|119
1645571400000|2022-02-22 23:10:00|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|90
1645572000000|2022-02-22 23:20:00|12645.8|12641.8|12645.8|12641.8|12646.5|12642.5|12645|12641|43
1645572300000|2022-02-22 23:25:00|12645|12641|12643.4|12639.4|12645|12641|12641.8|12637.8|4853
1645572600000|2022-02-22 23:30:00|12642.6|12638.6|12644.2|12640.2|12645|12641|12642.6|12638.6|32
1645572900000|2022-02-22 23:35:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|26
1645573200000|2022-02-22 23:40:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12642.6|12638.6|100
1645573500000|2022-02-22 23:45:00|12643.4|12639.4|12642.6|12638.6|12644.2|12640.2|12641.8|12637.8|30
1645573800000|2022-02-22 23:50:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|224
1645574100000|2022-02-22 23:55:00|12644.2|12640.2|12643.4|12639.4|12645|12641|12643.4|12639.4|186
1645574400000|2022-02-23 00:00:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|117
1645574700000|2022-02-23 00:05:00|12645|12641|12645|12641|12645|12641|12645|12641|285
1645575000000|2022-02-23 00:10:00|12643.4|12639.4|12644.2|12640.2|12645|12641|12643.4|12639.4|300
1645575300000|2022-02-23 00:15:00|12645|12641|12645|12641|12646.5|12642.5|12643.4|12639.4|417
1645575600000|2022-02-23 00:20:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|679
1645575900000|2022-02-23 00:25:00|||||||||16
1645576200000|2022-02-23 00:30:00|12645.8|12641.8|12649.7|12645.7|12651.2|12647.2|12645.8|12641.8|459
1645576500000|2022-02-23 00:35:00|12650.4|12646.4|12649.7|12645.7|12651.2|12647.2|12649.7|12645.7|199
1645576800000|2022-02-23 00:40:00|||||||||17
1645577100000|2022-02-23 00:45:00|12648.9|12644.9|12651.2|12647.2|12651.2|12647.2|12648.1|12644.1|557
1645577400000|2022-02-23 00:50:00|12649.7|12645.7|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|147
1645577700000|2022-02-23 00:55:00|12649.7|12645.7|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|313
1645578000000|2022-02-23 01:00:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12650.4|12646.4|424
1645578300000|2022-02-23 01:05:00|12652.8|12648.8|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|347
1645578600000|2022-02-23 01:10:00|||||||||169
1645578900000|2022-02-23 01:15:00|12648.9|12644.9|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|158
1645579200000|2022-02-23 01:20:00|12648.9|12644.9|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|55
1645579500000|2022-02-23 01:25:00|12648.9|12644.9|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|290
1645579800000|2022-02-23 01:30:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|350
1645580100000|2022-02-23 01:35:00|||||||||92
1645580400000|2022-02-23 01:40:00|12652|12648|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|113
1645580700000|2022-02-23 01:45:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|172
1645581000000|2022-02-23 01:50:00|12652|12648|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|58
1645581300000|2022-02-23 01:55:00|12652|12648|12648.1|12644.1|12652|12648|12648.1|12644.1|310
1645581600000|2022-02-23 02:00:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|279
1645581900000|2022-02-23 02:05:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|140
1645582200000|2022-02-23 02:10:00|||||||||236
1645582500000|2022-02-23 02:15:00|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|12648.9|12644.9|123
1645582800000|2022-02-23 02:20:00|12650.4|12646.4|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|201
1645583100000|2022-02-23 02:25:00|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|13
1645583400000|2022-02-23 02:30:00|12651.2|12647.2|12654.3|12650.3|12654.3|12650.3|12651.2|12647.2|183
1645583700000|2022-02-23 02:35:00|12652.8|12648.8|12654.3|12650.3|12655.1|12651.1|12652.8|12648.8|159
1645584000000|2022-02-23 02:40:00|12655.1|12651.1|12654.3|12650.3|12655.1|12651.1|12654.3|12650.3|17
1645584300000|2022-02-23 02:45:00|12653.6|12649.6|12654.3|12650.3|12654.3|12650.3|12653.6|12649.6|100
1645584600000|2022-02-23 02:50:00|12653.6|12649.6|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|71
1645584900000|2022-02-23 02:55:00|||||||||595
1645585200000|2022-02-23 03:00:00|||||||||49
1645585500000|2022-02-23 03:05:00|||||||||199
1645585800000|2022-02-23 03:10:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|123
1645586100000|2022-02-23 03:15:00|||||||||110
1645586400000|2022-02-23 03:20:00|||||||||5
1645586700000|2022-02-23 03:25:00|12653.6|12649.6|12654.3|12650.3|12654.3|12650.3|12653.6|12649.6|16
1645587000000|2022-02-23 03:30:00|||||||||7
1645587300000|2022-02-23 03:35:00|||||||||10
1645587600000|2022-02-23 03:40:00|||||||||87
1645587900000|2022-02-23 03:45:00|12655.1|12651.1|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|138
1645588200000|2022-02-23 03:50:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|87
1645588500000|2022-02-23 03:55:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|18
1645588800000|2022-02-23 04:00:00|||||||||9
1645589100000|2022-02-23 04:05:00|||||||||132
1645589400000|2022-02-23 04:10:00|12655.1|12651.1|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|179
1645589700000|2022-02-23 04:15:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|257
1645590000000|2022-02-23 04:20:00|12655.1|12651.1|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|2360
1645590300000|2022-02-23 04:25:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|299
1645590600000|2022-02-23 04:30:00|||||||||4258
1645590900000|2022-02-23 04:35:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|151
1645591200000|2022-02-23 04:40:00|||||||||17
1645591500000|2022-02-23 04:45:00|||||||||50
1645591800000|2022-02-23 04:50:00|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|64
1645592100000|2022-02-23 04:55:00|||||||||33
1645592400000|2022-02-23 05:00:00|12652|12648|12651.2|12647.2|12652|12648|12650.4|12646.4|250
1645592700000|2022-02-23 05:05:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|2802
1645593000000|2022-02-23 05:10:00|12652|12648|12651.2|12647.2|12652.8|12648.8|12650.4|12646.4|31
1645593300000|2022-02-23 05:15:00|12649.7|12645.7|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|108
1645593600000|2022-02-23 05:20:00|12650.4|12646.4|12649.7|12645.7|12651.2|12647.2|12649.7|12645.7|78
1645593900000|2022-02-23 05:25:00|||||||||40
1645594200000|2022-02-23 05:30:00|12648.9|12644.9|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|242
1645594500000|2022-02-23 05:35:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|34
1645594800000|2022-02-23 05:40:00|||||||||138
1645595100000|2022-02-23 05:45:00|12648.9|12644.9|12648.1|12644.1|12648.9|12644.9|12648.1|12644.1|111
1645595400000|2022-02-23 05:50:00|||||||||19
1645595700000|2022-02-23 05:55:00|||||||||17
1645596000000|2022-02-23 06:00:00|12647.3|12643.3|12646.5|12642.5|12647.3|12643.3|12646.5|12642.5|119
1645596300000|2022-02-23 06:05:00|12645|12641|12641.8|12637.8|12645|12641|12641.8|12637.8|472
1645596600000|2022-02-23 06:10:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12640.3|12636.3|1039
1645596900000|2022-02-23 06:15:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|426
1645597200000|2022-02-23 06:20:00|12641.1|12637.1|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|1593
1645597500000|2022-02-23 06:25:00|||||||||286
1645597800000|2022-02-23 06:30:00|||||||||110
1645598100000|2022-02-23 06:35:00|||||||||84
1645598400000|2022-02-23 06:40:00|||||||||382
1645598700000|2022-02-23 06:45:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|100
1645599000000|2022-02-23 06:50:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|1210
1645599300000|2022-02-23 06:55:00|12637.2|12633.2|12632.5|12628.5|12637.2|12633.2|12632.5|12628.5|2905
1645599600000|2022-02-23 07:00:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|1566
1645599900000|2022-02-23 07:05:00|12637.2|12633.2|12637.2|12633.2|12637.9|12633.9|12635.6|12631.6|653
1645600200000|2022-02-23 07:10:00|12638.7|12634.7|12634|12630|12638.7|12634.7|12634|12630|1438
1645600500000|2022-02-23 07:15:00|12634.8|12630.8|12634|12630|12635.6|12631.6|12632.5|12628.5|927
1645600800000|2022-02-23 07:20:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12632.5|12628.5|1344
1645601100000|2022-02-23 07:25:00|12631.7|12627.7|12624.7|12620.7|12631.7|12627.7|12621.5|12617.5|1791
1645601400000|2022-02-23 07:30:00|12626.2|12622.2|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|1649
1645601700000|2022-02-23 07:35:00|12625.4|12621.4|12621.5|12617.5|12625.4|12621.4|12621.5|12617.5|1023
1645602000000|2022-02-23 07:40:00|12620|12616|12624.7|12620.7|12624.7|12620.7|12620|12616|1406
1645602300000|2022-02-23 07:45:00|12623.1|12619.1|12620|12616|12626.2|12622.2|12620|12616|5209
1645602600000|2022-02-23 07:50:00|12620.8|12616.8|12616.8|12612.8|12621.5|12617.5|12615.3|12611.3|872
1645602900000|2022-02-23 07:55:00|12615.3|12611.3|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|958
1645603200000|2022-02-23 08:00:00|12618.4|12614.4|12615.3|12611.3|12620|12616|12615.3|12611.3|4526
1645603500000|2022-02-23 08:05:00|12616.1|12612.1|12615.3|12611.3|12620|12616|12615.3|12611.3|1205
1645603800000|2022-02-23 08:10:00|12616.1|12612.1|12613.7|12609.7|12616.8|12612.8|12612.2|12608.2|1413
1645604100000|2022-02-23 08:15:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12612.9|12608.9|1020
1645604400000|2022-02-23 08:20:00|12613.7|12609.7|12618.4|12614.4|12620|12616|12613.7|12609.7|2596
1645604700000|2022-02-23 08:25:00|12619.2|12615.2|12620|12616|12621.5|12617.5|12618.4|12614.4|1729
1645605000000|2022-02-23 08:30:00|12620.8|12616.8|12621.5|12617.5|12624.7|12620.7|12620|12616|1265
1645605300000|2022-02-23 08:35:00|12620|12616|12620|12616|12621.5|12617.5|12616.8|12612.8|7287
1645605600000|2022-02-23 08:40:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|8808
1645605900000|2022-02-23 08:45:00|12616.8|12612.8|12618.4|12614.4|12620|12616|12616.1|12612.1|3128
1645606200000|2022-02-23 08:50:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|1056
1645606500000|2022-02-23 08:55:00|12619.2|12615.2|12618.4|12614.4|12620|12616|12616.8|12612.8|572
1645606800000|2022-02-23 09:00:00|12617.6|12613.6|12616.8|12612.8|12620|12616|12616.8|12612.8|2837
1645607100000|2022-02-23 09:05:00|12618.4|12614.4|12615.3|12611.3|12620|12616|12615.3|12611.3|12570
1645607400000|2022-02-23 09:10:00|12613.7|12609.7|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|10982
1645607700000|2022-02-23 09:15:00|12615.3|12611.3|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|16383
1645608000000|2022-02-23 09:20:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|8040
1645608300000|2022-02-23 09:25:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12616.8|12612.8|1163
1645608600000|2022-02-23 09:30:00|12619.2|12615.2|12615.3|12611.3|12620|12616|12613.7|12609.7|4757
1645608900000|2022-02-23 09:35:00|12616.1|12612.1|12618.4|12614.4|12620|12616|12615.3|12611.3|1046
1645609200000|2022-02-23 09:40:00|12620|12616|12617.6|12613.6|12620|12616|12616.8|12612.8|1664
1645609500000|2022-02-23 09:45:00|12616.8|12612.8|12613.7|12609.7|12618.4|12614.4|12613.7|12609.7|6609
1645609800000|2022-02-23 09:50:00|12612.2|12608.2|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|3596
1645610100000|2022-02-23 09:55:00|12616.8|12612.8|12620|12616|12620|12616|12616.8|12612.8|1275
1645610400000|2022-02-23 10:00:00|12619.2|12615.2|12620|12616|12621.5|12617.5|12619.2|12615.2|5084
1645610700000|2022-02-23 10:05:00|12620.8|12616.8|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|7680
1645611000000|2022-02-23 10:10:00|12622.3|12618.3|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|1459
1645611300000|2022-02-23 10:15:00|12622.3|12618.3|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|812
1645611600000|2022-02-23 10:20:00|12623.1|12619.1|12621.5|12617.5|12623.1|12619.1|12620|12616|2895
1645611900000|2022-02-23 10:25:00|12622.3|12618.3|12620|12616|12622.3|12618.3|12620|12616|7319
1645612200000|2022-02-23 10:30:00|12618.4|12614.4|12623.1|12619.1|12623.1|12619.1|12618.4|12614.4|13646
1645612500000|2022-02-23 10:35:00|12622.3|12618.3|12623.1|12619.1|12623.1|12619.1|12621.5|12617.5|896
1645612800000|2022-02-23 10:40:00|12624.7|12620.7|12624.7|12620.7|12627|12623|12623.1|12619.1|1141
1645613100000|2022-02-23 10:45:00|12625.4|12621.4|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|1779
1645613400000|2022-02-23 10:50:00|12625.4|12621.4|12626.2|12622.2|12626.2|12622.2|12624.7|12620.7|2474
1645613700000|2022-02-23 10:55:00|12624.7|12620.7|12625.4|12621.4|12627|12623|12623.1|12619.1|5614
1645614000000|2022-02-23 11:00:00|12626.2|12622.2|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|2598
1645614300000|2022-02-23 11:05:00|12625.4|12621.4|12623.1|12619.1|12626.2|12622.2|12621.5|12617.5|1318
1645614600000|2022-02-23 11:10:00|12622.3|12618.3|12621.5|12617.5|12623.1|12619.1|12620|12616|8257
1645614900000|2022-02-23 11:15:00|12623.1|12619.1|12623.9|12619.9|12624.7|12620.7|12620|12616|3398
1645615200000|2022-02-23 11:20:00|12623.1|12619.1|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|3520
1645615500000|2022-02-23 11:25:00|12623.1|12619.1|12624.7|12620.7|12625.4|12621.4|12621.5|12617.5|999
1645615800000|2022-02-23 11:30:00|12625.4|12621.4|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|620
1645616100000|2022-02-23 11:35:00|12623.9|12619.9|12623.1|12619.1|12624.7|12620.7|12620.8|12616.8|14733
1645616400000|2022-02-23 11:40:00|12623.9|12619.9|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|1618
1645616700000|2022-02-23 11:45:00|12625.4|12621.4|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|3808
1645617000000|2022-02-23 11:50:00|12626.2|12622.2|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|21285
1645617300000|2022-02-23 11:55:00|12625.4|12621.4|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|1808
1645617600000|2022-02-23 12:00:00|12626.2|12622.2|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|32462
1645617900000|2022-02-23 12:05:00|12623.1|12619.1|12623.1|12619.1|12623.9|12619.9|12621.5|12617.5|572
1645618200000|2022-02-23 12:10:00|12621.5|12617.5|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|4581
1645618500000|2022-02-23 12:15:00|12623.9|12619.9|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|3490
1645618800000|2022-02-23 12:20:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|2064
1645619100000|2022-02-23 12:25:00|12622.3|12618.3|12621.5|12617.5|12623.1|12619.1|12620|12616|5166
1645619400000|2022-02-23 12:30:00|12620.8|12616.8|12623.1|12619.1|12623.1|12619.1|12620|12616|5737
1645619700000|2022-02-23 12:35:00|12621.5|12617.5|12616.8|12612.8|12623.1|12619.1|12616.8|12612.8|5690
1645620000000|2022-02-23 12:40:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|1951
1645620300000|2022-02-23 12:45:00|12617.6|12613.6|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|1666
1645620600000|2022-02-23 12:50:00|12616.1|12612.1|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|22288
1645620900000|2022-02-23 12:55:00|12614.5|12610.5|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|3055
1645621200000|2022-02-23 13:00:00|12617.6|12613.6|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|787
1645621500000|2022-02-23 13:05:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|1729
1645621800000|2022-02-23 13:10:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12616.8|12612.8|1736
1645622100000|2022-02-23 13:15:00|12617.6|12613.6|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|5306
1645622400000|2022-02-23 13:20:00|12616.8|12612.8|12623.1|12619.1|12623.1|12619.1|12616.8|12612.8|7293
1645622700000|2022-02-23 13:25:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|7633
1645623000000|2022-02-23 13:30:00|12624.7|12620.7|12629.3|12625.3|12629.3|12625.3|12624.7|12620.7|4330
1645623300000|2022-02-23 13:35:00|12627.8|12623.8|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|3445
1645623600000|2022-02-23 13:40:00|12626.2|12622.2|12623.1|12619.1|12627.8|12623.8|12623.1|12619.1|19408
1645623900000|2022-02-23 13:45:00|12623.9|12619.9|12620|12616|12624.7|12620.7|12620|12616|4410
1645624200000|2022-02-23 13:50:00|12620.8|12616.8|12620|12616|12623.1|12619.1|12620|12616|9365
1645624500000|2022-02-23 13:55:00|12618.4|12614.4|12624.7|12620.7|12624.7|12620.7|12616.8|12612.8|7342
1645624800000|2022-02-23 14:00:00|12623.9|12619.9|12623.9|12619.9|12626.2|12622.2|12623.1|12619.1|4947
1645625100000|2022-02-23 14:05:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|4780
1645625400000|2022-02-23 14:10:00|12624.7|12620.7|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|3714
1645625700000|2022-02-23 14:15:00|12621.5|12617.5|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|28857
1645626000000|2022-02-23 14:20:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|2400
1645626300000|2022-02-23 14:25:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|20830
1645626600000|2022-02-23 14:30:00|12624.7|12620.7|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|14735
1645626900000|2022-02-23 14:35:00|12623.1|12619.1|12620|12616|12626.2|12622.2|12618.4|12614.4|14637
1645627200000|2022-02-23 14:40:00|12618.4|12614.4|12613.7|12609.7|12620|12616|12613.7|12609.7|6567
1645627500000|2022-02-23 14:45:00|12612.2|12608.2|12605.9|12601.9|12613.7|12609.7|12604.3|12600.3|19113
1645627800000|2022-02-23 14:50:00|12607.5|12603.5|12610.6|12606.6|12610.6|12606.6|12605.9|12601.9|34508
1645628100000|2022-02-23 14:55:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|17896
1645628400000|2022-02-23 15:00:00|12615.3|12611.3|12615.3|12611.3|12618.4|12614.4|12613.7|12609.7|4949
1645628700000|2022-02-23 15:05:00|12613.7|12609.7|12620|12616|12620|12616|12613.7|12609.7|22257
1645629000000|2022-02-23 15:10:00|12621.5|12617.5|12621.5|12617.5|12626.2|12622.2|12620|12616|4158
1645629300000|2022-02-23 15:15:00|12622.3|12618.3|12626.2|12622.2|12626.2|12622.2|12621.5|12617.5|13130
1645629600000|2022-02-23 15:20:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12623.1|12619.1|12243
1645629900000|2022-02-23 15:25:00|12626.2|12622.2|12623.1|12619.1|12630.9|12626.9|12623.1|12619.1|10825
1645630200000|2022-02-23 15:30:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|50205
1645630500000|2022-02-23 15:35:00|12622.3|12618.3|12620|12616|12623.1|12619.1|12620|12616|15399
1645630800000|2022-02-23 15:40:00|12621.5|12617.5|12623.1|12619.1|12624.7|12620.7|12620|12616|70282
1645631100000|2022-02-23 15:45:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12623.1|12619.1|14578
1645631400000|2022-02-23 15:50:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12627.8|12623.8|17464
1645631700000|2022-02-23 15:55:00|12630.9|12626.9|12634|12630|12634|12630|12630.9|12626.9|13515
1645632000000|2022-02-23 16:00:00|12635.6|12631.6|12635.6|12631.6|12640.3|12636.3|12634|12630|41752
1645632300000|2022-02-23 16:05:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12634|12630|90650
1645632600000|2022-02-23 16:10:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12634|12630|32627
1645632900000|2022-02-23 16:15:00|12637.2|12633.2|12634|12630|12638.7|12634.7|12634|12630|16250
1645633200000|2022-02-23 16:20:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|5656
1645633500000|2022-02-23 16:25:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|9429
1645633800000|2022-02-23 16:30:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|7662
1645634100000|2022-02-23 16:35:00|12632.5|12628.5|12634|12630|12634|12630|12630.9|12626.9|5702
1645634400000|2022-02-23 16:40:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12627.8|12623.8|4754
1645634700000|2022-02-23 16:45:00|12629.3|12625.3|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|3410
1645635000000|2022-02-23 16:50:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|13346
1645635300000|2022-02-23 16:55:00|12626.2|12622.2|12621.5|12617.5|12626.2|12622.2|12621.5|12617.5|78691
1645635600000|2022-02-23 17:00:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12620|12616|36358
1645635900000|2022-02-23 17:05:00|12624.7|12620.7|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|5637
1645636200000|2022-02-23 17:10:00|12623.1|12619.1|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|8156
1645636500000|2022-02-23 17:15:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|2460
1645636800000|2022-02-23 17:20:00|12621.5|12617.5|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|6265
1645637100000|2022-02-23 17:25:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|3814
1645637400000|2022-02-23 17:30:00|12623.9|12619.9|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|5144
1645637700000|2022-02-23 17:35:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|3102
1645638000000|2022-02-23 17:40:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|7563
1645638300000|2022-02-23 17:45:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|2720
1645638600000|2022-02-23 17:50:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|15367
1645638900000|2022-02-23 17:55:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|4613
1645639200000|2022-02-23 18:00:00|12623.1|12619.1|12623.1|12619.1|12626.2|12622.2|12621.5|12617.5|20217
1645639500000|2022-02-23 18:05:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|10358
1645639800000|2022-02-23 18:10:00|12624.7|12620.7|12630.9|12626.9|12632.5|12628.5|12624.7|12620.7|8856
1645640100000|2022-02-23 18:15:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|21840
1645640400000|2022-02-23 18:20:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|8743
1645640700000|2022-02-23 18:25:00|12632.5|12628.5|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|6339
1645641000000|2022-02-23 18:30:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|31569
1645641300000|2022-02-23 18:35:00|12630.9|12626.9|12630.9|12626.9|12634|12630|12629.3|12625.3|3385
1645641600000|2022-02-23 18:40:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|4357
1645641900000|2022-02-23 18:45:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|2612
1645642200000|2022-02-23 18:50:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|3459
1645642500000|2022-02-23 18:55:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|11247
1645642800000|2022-02-23 19:00:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|5036
1645643100000|2022-02-23 19:05:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|1681
1645643400000|2022-02-23 19:10:00|12626.2|12622.2|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|2721
1645643700000|2022-02-23 19:15:00|12627.8|12623.8|12626.2|12622.2|12629.3|12625.3|12626.2|12622.2|1835
1645644000000|2022-02-23 19:20:00|12624.7|12620.7|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|15123
1645644300000|2022-02-23 19:25:00|12629.3|12625.3|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|7652
1645644600000|2022-02-23 19:30:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12627.8|12623.8|3917
1645644900000|2022-02-23 19:35:00|12627.8|12623.8|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|2812
1645645200000|2022-02-23 19:40:00|12627.8|12623.8|12624.7|12620.7|12629.3|12625.3|12624.7|12620.7|9966
1645645500000|2022-02-23 19:45:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12624.7|12620.7|2077
1645645800000|2022-02-23 19:50:00|12624.7|12620.7|12625.4|12621.4|12627.8|12623.8|12624.7|12620.7|12933
1645646100000|2022-02-23 19:55:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|8235
1645646400000|2022-02-23 20:00:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|3063
1645646700000|2022-02-23 20:05:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|3229
1645647000000|2022-02-23 20:10:00|12627|12623|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|7193
1645647300000|2022-02-23 20:15:00|12623.1|12619.1|12621.5|12617.5|12624.7|12620.7|12620|12616|7829
1645647600000|2022-02-23 20:20:00|12620|12616|12618.4|12614.4|12620|12616|12616.8|12612.8|5906
1645647900000|2022-02-23 20:25:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12616.8|12612.8|4832
1645648200000|2022-02-23 20:30:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|4622
1645648500000|2022-02-23 20:35:00|12620|12616|12621.5|12617.5|12621.5|12617.5|12620|12616|2853
1645648800000|2022-02-23 20:40:00|12623.1|12619.1|12626.2|12622.2|12627.8|12623.8|12623.1|12619.1|2863
1645649100000|2022-02-23 20:45:00|12624.7|12620.7|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|3067
1645649400000|2022-02-23 20:50:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|6831
1645649700000|2022-02-23 20:55:00|12624.7|12620.7|12618.4|12614.4|12626.2|12622.2|12616.8|12612.8|13873
1645650000000|2022-02-23 21:00:00|12616.8|12612.8|12616.8|12612.8|12620|12616|12616.8|12612.8|29793
1645650300000|2022-02-23 21:05:00|12618.4|12614.4|12620|12616|12620|12616|12616.8|12612.8|9861
1645650600000|2022-02-23 21:10:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12615.3|12611.3|6010
1645650900000|2022-02-23 21:15:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|1109
1645651200000|2022-02-23 21:20:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|540
1645651500000|2022-02-23 21:25:00|12614.5|12610.5|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1521
1645651800000|2022-02-23 21:30:00|12610.6|12606.6|12610.6|12606.6|12610.6|12606.6|12609|12605|4056
1645652100000|2022-02-23 21:35:00|12609|12605|12607.5|12603.5|12609|12605|12607.5|12603.5|3021
1645652400000|2022-02-23 21:40:00|||||||||2390
1645652700000|2022-02-23 21:45:00|12609|12605|12610.6|12606.6|12610.6|12606.6|12607.5|12603.5|1536
1645653000000|2022-02-23 21:50:00|12609|12605|12609|12605|12610.6|12606.6|12609|12605|1359
1645653300000|2022-02-23 21:55:00|12609.8|12605.8|12612.2|12608.2|12613.7|12609.7|12609.8|12605.8|1559
1645657200000|2022-02-23 23:00:00|12619.2|12615.2|12620.8|12616.8|12623.1|12619.1|12618.4|12614.4|1033
1645657500000|2022-02-23 23:05:00|12620|12616|12624.7|12620.7|12624.7|12620.7|12620|12616|439
1645657800000|2022-02-23 23:10:00|12623.9|12619.9|12624.7|12620.7|12626.2|12622.2|12623.9|12619.9|216
1645658100000|2022-02-23 23:15:00|12625.4|12621.4|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|586
1645658400000|2022-02-23 23:20:00|12626.2|12622.2|12628.6|12624.6|12629.3|12625.3|12626.2|12622.2|2817
1645658700000|2022-02-23 23:25:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|307
1645659000000|2022-02-23 23:30:00|12627|12623|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|682
1645659300000|2022-02-23 23:35:00|12626.2|12622.2|12627|12623|12627.8|12623.8|12626.2|12622.2|209
1645659600000|2022-02-23 23:40:00|12627.8|12623.8|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|338
1645659900000|2022-02-23 23:45:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|30
1645660200000|2022-02-23 23:50:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12627.8|12623.8|869
1645660500000|2022-02-23 23:55:00|12630.9|12626.9|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|1026
1645660800000|2022-02-24 00:00:00|12634|12630|12638.7|12634.7|12638.7|12634.7|12634|12630|1277
1645661100000|2022-02-24 00:05:00|12637.9|12633.9|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|151
1645661400000|2022-02-24 00:10:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12634|12630|784
1645661700000|2022-02-24 00:15:00|12637.2|12633.2|12635.6|12631.6|12638.7|12634.7|12634|12630|873
1645662000000|2022-02-24 00:20:00|12634|12630|12637.2|12633.2|12638.7|12634.7|12634|12630|2871
1645662300000|2022-02-24 00:25:00|12638.7|12634.7|12645|12641|12651.2|12647.2|12637.2|12633.2|1361
1645662600000|2022-02-24 00:30:00|12646.5|12642.5|12641.8|12637.8|12651.2|12647.2|12641.8|12637.8|2942
1645662900000|2022-02-24 00:35:00|12641.1|12637.1|12648.1|12644.1|12649.7|12645.7|12640.3|12636.3|2189
1645663200000|2022-02-24 00:40:00|12649.7|12645.7|12646.5|12642.5|12649.7|12645.7|12643.4|12639.4|843
1645663500000|2022-02-24 00:45:00|12645|12641|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|859
1645663800000|2022-02-24 00:50:00|12645|12641|12646.5|12642.5|12646.5|12642.5|12643.4|12639.4|838
1645664100000|2022-02-24 00:55:00|12647.3|12643.3|12649.7|12645.7|12649.7|12645.7|12645|12641|724
1645664400000|2022-02-24 01:00:00|12650.4|12646.4|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|902
1645664700000|2022-02-24 01:05:00|12646.5|12642.5|12643.4|12639.4|12648.1|12644.1|12643.4|12639.4|1236
1645665000000|2022-02-24 01:10:00|12641.8|12637.8|12645|12641|12646.5|12642.5|12641.8|12637.8|913
1645665300000|2022-02-24 01:15:00|12646.5|12642.5|12644.2|12640.2|12646.5|12642.5|12641.8|12637.8|585
1645665600000|2022-02-24 01:20:00|12645|12641|12645|12641|12646.5|12642.5|12641.8|12637.8|718
1645665900000|2022-02-24 01:25:00|12643.4|12639.4|12645|12641|12646.5|12642.5|12643.4|12639.4|553
1645666200000|2022-02-24 01:30:00|12646.5|12642.5|12638.7|12634.7|12646.5|12642.5|12637.2|12633.2|2004
1645666500000|2022-02-24 01:35:00|12639.5|12635.5|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|416
1645666800000|2022-02-24 01:40:00|12638.7|12634.7|12637.2|12633.2|12641.8|12637.8|12636.4|12632.4|814
1645667100000|2022-02-24 01:45:00|12637.9|12633.9|12634|12630|12638.7|12634.7|12632.5|12628.5|2123
1645667400000|2022-02-24 01:50:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|1008
1645667700000|2022-02-24 01:55:00|12628.6|12624.6|12632.5|12628.5|12632.5|12628.5|12627.8|12623.8|411
1645668000000|2022-02-24 02:00:00|12634|12630|12637.2|12633.2|12638.7|12634.7|12632.5|12628.5|1078
1645668300000|2022-02-24 02:05:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|421
1645668600000|2022-02-24 02:10:00|12640.3|12636.3|12638.7|12634.7|12641.8|12637.8|12637.9|12633.9|530
1645668900000|2022-02-24 02:15:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12638.7|12634.7|561
1645669200000|2022-02-24 02:20:00|12642.6|12638.6|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|390
1645669500000|2022-02-24 02:25:00|12641.1|12637.1|12641.8|12637.8|12646.5|12642.5|12640.3|12636.3|749
1645669800000|2022-02-24 02:30:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|770
1645670100000|2022-02-24 02:35:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|1226
1645670400000|2022-02-24 02:40:00|12640.3|12636.3|12641.1|12637.1|12641.8|12637.8|12640.3|12636.3|432
1645670700000|2022-02-24 02:45:00|12641.8|12637.8|12646.5|12642.5|12646.5|12642.5|12638.7|12634.7|1099
1645671000000|2022-02-24 02:50:00|12648.1|12644.1|12659|12655|12660.6|12656.6|12646.5|12642.5|4606
1645671300000|2022-02-24 02:55:00|12658.3|12654.3|12655.9|12651.9|12660.6|12656.6|12652|12648|2555
1645671600000|2022-02-24 03:00:00|12654.3|12650.3|12657.5|12653.5|12659|12655|12649.7|12645.7|3527
1645671900000|2022-02-24 03:05:00|12659|12655|12676.2|12672.2|12677.8|12673.8|12657.5|12653.5|5215
1645672200000|2022-02-24 03:10:00|12674.7|12670.7|12677.8|12673.8|12682.5|12678.5|12671.5|12667.5|8234
1645672500000|2022-02-24 03:15:00|12679.3|12675.3|12674.7|12670.7|12685.6|12681.6|12673.1|12669.1|5226
1645672800000|2022-02-24 03:20:00|12673.1|12669.1|12685.6|12681.6|12685.6|12681.6|12672.3|12668.3|2469
1645673100000|2022-02-24 03:25:00|12684.8|12680.8|12691.8|12687.8|12695|12691|12684|12680|4373
1645673400000|2022-02-24 03:30:00|12693.4|12689.4|12699.7|12695.7|12702.8|12698.8|12691.8|12687.8|4917
1645673700000|2022-02-24 03:35:00|12698.9|12694.9|12710.6|12706.6|12710.6|12706.6|12698.1|12694.1|2876
1645674000000|2022-02-24 03:40:00|12709|12705|12707.5|12703.5|12712.2|12708.2|12705.9|12701.9|1865
1645674300000|2022-02-24 03:45:00|12709|12705|12698.1|12694.1|12709|12705|12695|12691|4845
1645674600000|2022-02-24 03:50:00|12696.5|12692.5|12701.2|12697.2|12702.8|12698.8|12693.4|12689.4|2024
1645674900000|2022-02-24 03:55:00|12702|12698|12702.8|12698.8|12705.9|12701.9|12699.7|12695.7|2482
1645675200000|2022-02-24 04:00:00|12701.2|12697.2|12702.8|12698.8|12704.3|12700.3|12699.7|12695.7|2110
1645675500000|2022-02-24 04:05:00|12704.3|12700.3|12707.5|12703.5|12709|12705|12704.3|12700.3|3240
1645675800000|2022-02-24 04:10:00|12708.3|12704.3|12720|12716|12720|12716|12707.5|12703.5|7551
1645676100000|2022-02-24 04:15:00|12719.2|12715.2|12730.9|12726.9|12732.5|12728.5|12718.4|12714.4|7326
1645676400000|2022-02-24 04:20:00|12732.5|12728.5|12727.8|12723.8|12732.5|12728.5|12721.5|12717.5|2832
1645676700000|2022-02-24 04:25:00|12727|12723|12716.8|12712.8|12727|12723|12716.8|12712.8|2335
1645677000000|2022-02-24 04:30:00|12718.4|12714.4|12712.2|12708.2|12720|12716|12712.2|12708.2|2569
1645677300000|2022-02-24 04:35:00|12713.7|12709.7|12720|12716|12720|12716|12712.2|12708.2|1498
1645677600000|2022-02-24 04:40:00|12721.5|12717.5|12715.3|12711.3|12721.5|12717.5|12715.3|12711.3|2608
1645677900000|2022-02-24 04:45:00|12713.7|12709.7|12710.6|12706.6|12713.7|12709.7|12707.5|12703.5|1845
1645678200000|2022-02-24 04:50:00|12709|12705|12705.9|12701.9|12710.6|12706.6|12702.8|12698.8|10114
1645678500000|2022-02-24 04:55:00|12707.5|12703.5|12704.3|12700.3|12709|12705|12702.8|12698.8|1031
1645678800000|2022-02-24 05:00:00|12702.8|12698.8|12711.4|12707.4|12712.2|12708.2|12702.8|12698.8|2865
1645679100000|2022-02-24 05:05:00|12712.2|12708.2|12713.7|12709.7|12718.4|12714.4|12710.6|12706.6|1653
1645679400000|2022-02-24 05:10:00|12712.9|12708.9|12709|12705|12715.3|12711.3|12709|12705|978
1645679700000|2022-02-24 05:15:00|12710.6|12706.6|12710.6|12706.6|12712.2|12708.2|12708.3|12704.3|1210
1645680000000|2022-02-24 05:20:00|12712.2|12708.2|12705.9|12701.9|12712.2|12708.2|12704.3|12700.3|1569
1645680300000|2022-02-24 05:25:00|12706.7|12702.7|12712.2|12708.2|12712.2|12708.2|12702.8|12698.8|3864
1645680600000|2022-02-24 05:30:00|12710.6|12706.6|12713.7|12709.7|12715.3|12711.3|12707.5|12703.5|1314
1645680900000|2022-02-24 05:35:00|12712.2|12708.2|12715.3|12711.3|12715.3|12711.3|12712.2|12708.2|954
1645681200000|2022-02-24 05:40:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12713.7|12709.7|1304
1645681500000|2022-02-24 05:45:00|12716.1|12712.1|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|3910
1645681800000|2022-02-24 05:50:00|12716.8|12712.8|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|973
1645682100000|2022-02-24 05:55:00|12714.5|12710.5|12712.2|12708.2|12718.4|12714.4|12712.2|12708.2|2286
1645682400000|2022-02-24 06:00:00|12713.7|12709.7|12709|12705|12713.7|12709.7|12704.3|12700.3|857
1645682700000|2022-02-24 06:05:00|12708.3|12704.3|12705.9|12701.9|12712.2|12708.2|12705.9|12701.9|1589
1645683000000|2022-02-24 06:10:00|12707.5|12703.5|12710.6|12706.6|12712.2|12708.2|12707.5|12703.5|1763
1645683300000|2022-02-24 06:15:00|12712.2|12708.2|12707.5|12703.5|12712.2|12708.2|12705.9|12701.9|758
1645683600000|2022-02-24 06:20:00|12709|12705|12709|12705|12712.2|12708.2|12708.3|12704.3|1058
1645683900000|2022-02-24 06:25:00|12707.5|12703.5|12715.3|12711.3|12715.3|12711.3|12705.9|12701.9|1057
1645684200000|2022-02-24 06:30:00|12713.7|12709.7|12713.7|12709.7|12715.3|12711.3|12709|12705|1698
1645684500000|2022-02-24 06:35:00|12712.2|12708.2|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|1319
1645684800000|2022-02-24 06:40:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|841
1645685100000|2022-02-24 06:45:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12710.6|12706.6|1419
1645685400000|2022-02-24 06:50:00|12716.8|12712.8|12715.3|12711.3|12720|12716|12713.7|12709.7|1450
1645685700000|2022-02-24 06:55:00|12713.7|12709.7|12713.7|12709.7|12718.4|12714.4|12712.2|12708.2|1456
1645686000000|2022-02-24 07:00:00|12712.2|12708.2|12705.9|12701.9|12713.7|12709.7|12702.8|12698.8|2517
1645686300000|2022-02-24 07:05:00|12704.3|12700.3|12702.8|12698.8|12705.9|12701.9|12702.8|12698.8|5588
1645686600000|2022-02-24 07:10:00|12704.3|12700.3|12704.3|12700.3|12705.9|12701.9|12702|12698|2284
1645686900000|2022-02-24 07:15:00|12705.9|12701.9|12710.6|12706.6|12712.2|12708.2|12702.8|12698.8|10365
1645687200000|2022-02-24 07:20:00|12709.8|12705.8|12705.9|12701.9|12712.2|12708.2|12705.9|12701.9|3535
1645687500000|2022-02-24 07:25:00|12706.7|12702.7|12712.2|12708.2|12713.7|12709.7|12705.9|12701.9|2728
1645687800000|2022-02-24 07:30:00|12713.7|12709.7|12713.7|12709.7|12715.3|12711.3|12708.3|12704.3|1919
1645688100000|2022-02-24 07:35:00|12715.3|12711.3|12709|12705|12720|12716|12709|12705|6499
1645688400000|2022-02-24 07:40:00|12707.5|12703.5|12695|12691|12709|12705|12695|12691|7411
1645688700000|2022-02-24 07:45:00|12696.5|12692.5|12701.2|12697.2|12701.2|12697.2|12691.8|12687.8|2676
1645689000000|2022-02-24 07:50:00|12699.7|12695.7|12698.1|12694.1|12702.8|12698.8|12693.4|12689.4|32184
1645689300000|2022-02-24 07:55:00|12696.5|12692.5|12695|12691|12698.1|12694.1|12693.4|12689.4|3402
1645689600000|2022-02-24 08:00:00|12696.5|12692.5|12693.4|12689.4|12696.5|12692.5|12690.3|12686.3|7831
1645689900000|2022-02-24 08:05:00|12691.8|12687.8|12680.9|12676.9|12692.6|12688.6|12679.3|12675.3|9070
1645690200000|2022-02-24 08:10:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12679.3|12675.3|2567
1645690500000|2022-02-24 08:15:00|12687.2|12683.2|12674.7|12670.7|12688.7|12684.7|12673.9|12669.9|13107
1645690800000|2022-02-24 08:20:00|12675.4|12671.4|12674.7|12670.7|12679.3|12675.3|12673.1|12669.1|23337
1645691100000|2022-02-24 08:25:00|12675.4|12671.4|12679.3|12675.3|12682.5|12678.5|12674.7|12670.7|2782
1645691400000|2022-02-24 08:30:00|12680.9|12676.9|12679.3|12675.3|12684|12680|12677.8|12673.8|2457
1645691700000|2022-02-24 08:35:00|12680.9|12676.9|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|2144
1645692000000|2022-02-24 08:40:00|12684|12680|12684|12680|12685.6|12681.6|12680.9|12676.9|2577
1645692300000|2022-02-24 08:45:00|12685.6|12681.6|12691.8|12687.8|12691.8|12687.8|12684|12680|3361
1645692600000|2022-02-24 08:50:00|12690.3|12686.3|12698.1|12694.1|12698.1|12694.1|12690.3|12686.3|4931
1645692900000|2022-02-24 08:55:00|12697.3|12693.3|12699.7|12695.7|12701.2|12697.2|12695|12691|3065
1645693200000|2022-02-24 09:00:00|12698.1|12694.1|12695|12691|12701.2|12697.2|12693.4|12689.4|1601
1645693500000|2022-02-24 09:05:00|12696.5|12692.5|12691.8|12687.8|12696.5|12692.5|12687.2|12683.2|15127
1645693800000|2022-02-24 09:10:00|12691.1|12687.1|12691.8|12687.8|12695|12691|12688.7|12684.7|9430
1645694100000|2022-02-24 09:15:00|12693.4|12689.4|12698.1|12694.1|12698.1|12694.1|12690.3|12686.3|2370
1645694400000|2022-02-24 09:20:00|12696.5|12692.5|12699.7|12695.7|12699.7|12695.7|12693.4|12689.4|2372
1645694700000|2022-02-24 09:25:00|12700.4|12696.4|12702.8|12698.8|12707.5|12703.5|12699.7|12695.7|4136
1645695000000|2022-02-24 09:30:00|12704.3|12700.3|12708.3|12704.3|12709|12705|12701.2|12697.2|3235
1645695300000|2022-02-24 09:35:00|12709|12705|12707.5|12703.5|12709|12705|12705.9|12701.9|4476
1645695600000|2022-02-24 09:40:00|12705.9|12701.9|12709|12705|12712.2|12708.2|12704.3|12700.3|8763
1645695900000|2022-02-24 09:45:00|12709.8|12705.8|12712.2|12708.2|12712.2|12708.2|12707.5|12703.5|4516
1645696200000|2022-02-24 09:50:00|12710.6|12706.6|12715.3|12711.3|12716.8|12712.8|12710.6|12706.6|3982
1645696500000|2022-02-24 09:55:00|12713.7|12709.7|12713.7|12709.7|12715.3|12711.3|12712.2|12708.2|2081
1645696800000|2022-02-24 10:00:00|12712.2|12708.2|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|3011
1645697100000|2022-02-24 10:05:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|5578
1645697400000|2022-02-24 10:10:00|12716.1|12712.1|12718.4|12714.4|12720|12716|12715.3|12711.3|2443
1645697700000|2022-02-24 10:15:00|12720|12716|12716.8|12712.8|12721.5|12717.5|12716.8|12712.8|4601
1645698000000|2022-02-24 10:20:00|12715.3|12711.3|12726.2|12722.2|12726.2|12722.2|12715.3|12711.3|7148
1645698300000|2022-02-24 10:25:00|12724.7|12720.7|12727.8|12723.8|12729.3|12725.3|12723.1|12719.1|2442
1645698600000|2022-02-24 10:30:00|12728.6|12724.6|12735.6|12731.6|12735.6|12731.6|12728.6|12724.6|4335
1645698900000|2022-02-24 10:35:00|12734|12730|12730.9|12726.9|12735.6|12731.6|12730.9|12726.9|3200
1645699200000|2022-02-24 10:40:00|12729.3|12725.3|12720|12716|12730.9|12726.9|12718.4|12714.4|3148
1645699500000|2022-02-24 10:45:00|12718.4|12714.4|12721.5|12717.5|12722.3|12718.3|12716.8|12712.8|2968
1645699800000|2022-02-24 10:50:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12718.4|12714.4|1672
1645700100000|2022-02-24 10:55:00|12721.5|12717.5|12729.3|12725.3|12729.3|12725.3|12721.5|12717.5|6061
1645700400000|2022-02-24 11:00:00|12727.8|12723.8|12730.9|12726.9|12730.9|12726.9|12727.8|12723.8|2267
1645700700000|2022-02-24 11:05:00|12729.3|12725.3|12734|12730|12735.6|12731.6|12727.8|12723.8|3461
1645701000000|2022-02-24 11:10:00|12735.6|12731.6|12729.3|12725.3|12735.6|12731.6|12729.3|12725.3|2868
1645701300000|2022-02-24 11:15:00|12727.8|12723.8|12723.1|12719.1|12729.3|12725.3|12723.1|12719.1|4021
1645701600000|2022-02-24 11:20:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12720|12716|2461
1645701900000|2022-02-24 11:25:00|12726.2|12722.2|12732.5|12728.5|12734|12730|12724.7|12720.7|5880
1645702200000|2022-02-24 11:30:00|12733.3|12729.3|12735.6|12731.6|12737.2|12733.2|12732.5|12728.5|5217
1645702500000|2022-02-24 11:35:00|12737.2|12733.2|12730.9|12726.9|12737.2|12733.2|12729.3|12725.3|7098
1645702800000|2022-02-24 11:40:00|12729.3|12725.3|12712.2|12708.2|12730.9|12726.9|12712.2|12708.2|7785
1645703100000|2022-02-24 11:45:00|12713.7|12709.7|12709|12705|12715.3|12711.3|12709|12705|3674
1645703400000|2022-02-24 11:50:00|12709.8|12705.8|12707.5|12703.5|12710.6|12706.6|12701.2|12697.2|4032
1645703700000|2022-02-24 11:55:00|12705.9|12701.9|12701.2|12697.2|12707.5|12703.5|12699.7|12695.7|3716
1645704000000|2022-02-24 12:00:00|12702.8|12698.8|12709|12705|12709|12705|12699.7|12695.7|2756
1645704300000|2022-02-24 12:05:00|12710.6|12706.6|12715.3|12711.3|12715.3|12711.3|12709|12705|3227
1645704600000|2022-02-24 12:10:00|12713.7|12709.7|12718.4|12714.4|12720|12716|12712.2|12708.2|2055
1645704900000|2022-02-24 12:15:00|12716.8|12712.8|12723.1|12719.1|12723.1|12719.1|12716.8|12712.8|3910
1645705200000|2022-02-24 12:20:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|18664
1645705500000|2022-02-24 12:25:00|12720|12716|12727.8|12723.8|12727.8|12723.8|12720|12716|6059
1645705800000|2022-02-24 12:30:00|12726.2|12722.2|12724.7|12720.7|12729.3|12725.3|12723.1|12719.1|2881
1645706100000|2022-02-24 12:35:00|12726.2|12722.2|12724.7|12720.7|12727.8|12723.8|12721.5|12717.5|12831
1645706400000|2022-02-24 12:40:00|12726.2|12722.2|12729.3|12725.3|12729.3|12725.3|12723.1|12719.1|9096
1645706700000|2022-02-24 12:45:00|12727.8|12723.8|12726.2|12722.2|12729.3|12725.3|12726.2|12722.2|3184
1645707000000|2022-02-24 12:50:00|12727|12723|12723.1|12719.1|12727.8|12723.8|12721.5|12717.5|7822
1645707300000|2022-02-24 12:55:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12719.2|12715.2|5358
1645707600000|2022-02-24 13:00:00|12718.4|12714.4|12715.3|12711.3|12720|12716|12715.3|12711.3|5410
1645707900000|2022-02-24 13:05:00|12713.7|12709.7|12710.6|12706.6|12715.3|12711.3|12710.6|12706.6|4234
1645708200000|2022-02-24 13:10:00|12709|12705|12709|12705|12710.6|12706.6|12705.9|12701.9|10775
1645708500000|2022-02-24 13:15:00|12710.6|12706.6|12702.8|12698.8|12712.2|12708.2|12702.8|12698.8|38881
1645708800000|2022-02-24 13:20:00|12704.3|12700.3|12707.5|12703.5|12709|12705|12704.3|12700.3|13973
1645709100000|2022-02-24 13:25:00|12708.3|12704.3|12710.6|12706.6|12712.2|12708.2|12705.9|12701.9|4048
1645709400000|2022-02-24 13:30:00|12712.2|12708.2|12716.8|12712.8|12718.4|12714.4|12707.5|12703.5|7160
1645709700000|2022-02-24 13:35:00|12718.4|12714.4|12720|12716|12721.5|12717.5|12715.3|12711.3|4234
1645710000000|2022-02-24 13:40:00|12718.4|12714.4|12721.5|12717.5|12724.7|12720.7|12718.4|12714.4|5809
1645710300000|2022-02-24 13:45:00|12720|12716|12712.2|12708.2|12720|12716|12710.6|12706.6|14889
1645710600000|2022-02-24 13:50:00|12710.6|12706.6|12712.2|12708.2|12715.3|12711.3|12710.6|12706.6|4997
1645710900000|2022-02-24 13:55:00|12713.7|12709.7|12716.8|12712.8|12718.4|12714.4|12709|12705|20312
1645711200000|2022-02-24 14:00:00|12715.3|12711.3|12716.8|12712.8|12718.4|12714.4|12712.2|12708.2|4369
1645711500000|2022-02-24 14:05:00|12715.3|12711.3|12715.3|12711.3|12716.8|12712.8|12710.6|12706.6|6318
1645711800000|2022-02-24 14:10:00|12713.7|12709.7|12702.8|12698.8|12718.4|12714.4|12702.8|12698.8|18063
1645712100000|2022-02-24 14:15:00|12701.2|12697.2|12685.6|12681.6|12702.8|12698.8|12684|12680|13892
1645712400000|2022-02-24 14:20:00|12684|12680|12696.5|12692.5|12698.1|12694.1|12682.5|12678.5|16836
1645712700000|2022-02-24 14:25:00|12695|12691|12701.2|12697.2|12702.8|12698.8|12695|12691|5934
1645713000000|2022-02-24 14:30:00|12699.7|12695.7|12699.7|12695.7|12702.8|12698.8|12693.4|12689.4|7271
1645713300000|2022-02-24 14:35:00|12698.1|12694.1|12701.2|12697.2|12702.8|12698.8|12698.1|12694.1|30409
1645713600000|2022-02-24 14:40:00|12702.8|12698.8|12693.4|12689.4|12704.3|12700.3|12693.4|12689.4|49998
1645713900000|2022-02-24 14:45:00|12695|12691|12688.7|12684.7|12696.5|12692.5|12688.7|12684.7|10665
1645714200000|2022-02-24 14:50:00|12691.1|12687.1|12677.8|12673.8|12691.8|12687.8|12671.5|12667.5|14137
1645714500000|2022-02-24 14:55:00|12679.3|12675.3|12684|12680|12687.2|12683.2|12679.3|12675.3|8740
1645714800000|2022-02-24 15:00:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12680.9|12676.9|11212
1645715100000|2022-02-24 15:05:00|12685.6|12681.6|12679.3|12675.3|12685.6|12681.6|12679.3|12675.3|15571
1645715400000|2022-02-24 15:10:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|10992
1645715700000|2022-02-24 15:15:00|12677.8|12673.8|12682.5|12678.5|12684|12680|12670|12666|18239
1645716000000|2022-02-24 15:20:00|12680.9|12676.9|12676.2|12672.2|12685.6|12681.6|12671.5|12667.5|15455
1645716300000|2022-02-24 15:25:00|12674.7|12670.7|12668.4|12664.4|12676.2|12672.2|12666.8|12662.8|13435
1645716600000|2022-02-24 15:30:00|12670|12666|12665.3|12661.3|12670|12666|12665.3|12661.3|15570
1645716900000|2022-02-24 15:35:00|12666.8|12662.8|12660.6|12656.6|12668.4|12664.4|12660.6|12656.6|11963
1645717200000|2022-02-24 15:40:00|12662.2|12658.2|12668.4|12664.4|12671.5|12667.5|12660.6|12656.6|14358
1645717500000|2022-02-24 15:45:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12660.6|12656.6|9972
1645717800000|2022-02-24 15:50:00|12663.7|12659.7|12670|12666|12670|12666|12663.7|12659.7|10653
1645718100000|2022-02-24 15:55:00|12668.4|12664.4|12663.7|12659.7|12672.3|12668.3|12663.7|12659.7|34169
1645718400000|2022-02-24 16:00:00|12665.3|12661.3|12662.2|12658.2|12668.4|12664.4|12659|12655|8337
1645718700000|2022-02-24 16:05:00|12660.6|12656.6|12659|12655|12662.2|12658.2|12659|12655|15554
1645719000000|2022-02-24 16:10:00|12657.5|12653.5|12659|12655|12659|12655|12652.8|12648.8|11080
1645719300000|2022-02-24 16:15:00|12657.5|12653.5|12655.9|12651.9|12662.2|12658.2|12655.9|12651.9|8561
1645719600000|2022-02-24 16:20:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|27995
1645719900000|2022-02-24 16:25:00|12655.9|12651.9|12660.6|12656.6|12662.2|12658.2|12654.3|12650.3|8689
1645720200000|2022-02-24 16:30:00|12659.8|12655.8|12659|12655|12660.6|12656.6|12657.5|12653.5|6200
1645720500000|2022-02-24 16:35:00|12659.8|12655.8|12660.6|12656.6|12662.2|12658.2|12659|12655|4402
1645720800000|2022-02-24 16:40:00|12659.8|12655.8|12662.2|12658.2|12662.2|12658.2|12659|12655|13928
1645721100000|2022-02-24 16:45:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|5372
1645721400000|2022-02-24 16:50:00|12663.7|12659.7|12657.5|12653.5|12663.7|12659.7|12657.5|12653.5|5698
1645721700000|2022-02-24 16:55:00|12659|12655|12652.8|12648.8|12659|12655|12652.8|12648.8|83400
1645722000000|2022-02-24 17:00:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|12966
1645722300000|2022-02-24 17:05:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12652.8|12648.8|3735
1645722600000|2022-02-24 17:10:00|12657.5|12653.5|12662.2|12658.2|12663.7|12659.7|12655.9|12651.9|9083
1645722900000|2022-02-24 17:15:00|12661.4|12657.4|12666.8|12662.8|12666.8|12662.8|12661.4|12657.4|15058
1645723200000|2022-02-24 17:20:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|28959
1645723500000|2022-02-24 17:25:00|12670|12666|12677.8|12673.8|12677.8|12673.8|12670|12666|4345
1645723800000|2022-02-24 17:30:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12671.5|12667.5|4722
1645724100000|2022-02-24 17:35:00|12671.5|12667.5|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|5081
1645724400000|2022-02-24 17:40:00|12675.4|12671.4|12677.8|12673.8|12679.3|12675.3|12674.7|12670.7|11756
1645724700000|2022-02-24 17:45:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12677.8|12673.8|6904
1645725000000|2022-02-24 17:50:00|12680.9|12676.9|12670|12666|12680.9|12676.9|12670|12666|7175
1645725300000|2022-02-24 17:55:00|12671.5|12667.5|12670.8|12666.8|12674.7|12670.7|12668.4|12664.4|4925
1645725600000|2022-02-24 18:00:00|12671.5|12667.5|12680.9|12676.9|12681.7|12677.7|12668.4|12664.4|11996
1645725900000|2022-02-24 18:05:00|12684|12680|12682.5|12678.5|12684|12680|12677.8|12673.8|5104
1645726200000|2022-02-24 18:10:00|12680.9|12676.9|12682.5|12678.5|12690.3|12686.3|12680.9|12676.9|17622
1645726500000|2022-02-24 18:15:00|12684|12680|12684|12680|12685.6|12681.6|12680.9|12676.9|10154
1645726800000|2022-02-24 18:20:00|12685.6|12681.6|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|6147
1645727100000|2022-02-24 18:25:00|12680.9|12676.9|12684|12680|12684|12680|12679.3|12675.3|5217
1645727400000|2022-02-24 18:30:00|12682.5|12678.5|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|4676
1645727700000|2022-02-24 18:35:00|12684|12680|12677.8|12673.8|12684|12680|12677.8|12673.8|4408
1645728000000|2022-02-24 18:40:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|4270
1645728300000|2022-02-24 18:45:00|12680.9|12676.9|12671.5|12667.5|12682.5|12678.5|12671.5|12667.5|5114
1645728600000|2022-02-24 18:50:00|12670|12666|12670|12666|12671.5|12667.5|12665.3|12661.3|14442
1645728900000|2022-02-24 18:55:00|12671.5|12667.5|12674.7|12670.7|12676.2|12672.2|12670|12666|8818
1645729200000|2022-02-24 19:00:00|12673.1|12669.1|12673.1|12669.1|12677.8|12673.8|12671.5|12667.5|6300
1645729500000|2022-02-24 19:05:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12665.3|12661.3|8568
1645729800000|2022-02-24 19:10:00|12668.4|12664.4|12659|12655|12670|12666|12659|12655|3581
1645730100000|2022-02-24 19:15:00|12660.6|12656.6|12659|12655|12662.2|12658.2|12657.5|12653.5|20806
1645730400000|2022-02-24 19:20:00|12660.6|12656.6|12652.8|12648.8|12660.6|12656.6|12651.2|12647.2|20197
1645730700000|2022-02-24 19:25:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|13392
1645731000000|2022-02-24 19:30:00|12649.7|12645.7|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|6002
1645731300000|2022-02-24 19:35:00|12649.7|12645.7|12645|12641|12649.7|12645.7|12641.8|12637.8|4331
1645731600000|2022-02-24 19:40:00|12646.5|12642.5|12651.2|12647.2|12651.2|12647.2|12645|12641|32553
1645731900000|2022-02-24 19:45:00|12649.7|12645.7|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|3308
1645732200000|2022-02-24 19:50:00|12654.3|12650.3|12649.7|12645.7|12655.9|12651.9|12649.7|12645.7|6444
1645732500000|2022-02-24 19:55:00|12651.2|12647.2|12640.3|12636.3|12651.2|12647.2|12640.3|12636.3|27985
1645732800000|2022-02-24 20:00:00|12641.8|12637.8|12637.2|12633.2|12645|12641|12634|12630|24827
1645733100000|2022-02-24 20:05:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|9981
1645733400000|2022-02-24 20:10:00|12640.3|12636.3|12632.5|12628.5|12640.3|12636.3|12630.9|12626.9|4081
1645733700000|2022-02-24 20:15:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|11811
1645734000000|2022-02-24 20:20:00|12637.2|12633.2|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|2814
1645734300000|2022-02-24 20:25:00|12638.7|12634.7|12649.7|12645.7|12651.2|12647.2|12638.7|12634.7|8250
1645734600000|2022-02-24 20:30:00|12648.1|12644.1|12641.8|12637.8|12649.7|12645.7|12641.8|12637.8|10072
1645734900000|2022-02-24 20:35:00|12640.3|12636.3|12634|12630|12641.8|12637.8|12634|12630|8250
1645735200000|2022-02-24 20:40:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12634|12630|2146
1645735500000|2022-02-24 20:45:00|12640.3|12636.3|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|4770
1645735800000|2022-02-24 20:50:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|3667
1645736100000|2022-02-24 20:55:00|12637.2|12633.2|12645|12641|12646.5|12642.5|12635.6|12631.6|10169
1645736400000|2022-02-24 21:00:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12640.3|12636.3|13994
1645736700000|2022-02-24 21:05:00|12641.1|12637.1|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|14347
1645737000000|2022-02-24 21:10:00|12640.3|12636.3|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|5252
1645737300000|2022-02-24 21:15:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1326
1645737600000|2022-02-24 21:20:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1731
1645737900000|2022-02-24 21:25:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|1497
1645738200000|2022-02-24 21:30:00|12641.8|12637.8|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|1726
1645738500000|2022-02-24 21:35:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|8892
1645738800000|2022-02-24 21:40:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|2693
1645739100000|2022-02-24 21:45:00|12638.7|12634.7|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|4791
1645739400000|2022-02-24 21:50:00|12635.6|12631.6|12635.6|12631.6|12638.7|12634.7|12634|12630|4655
1645739700000|2022-02-24 21:55:00|12637.2|12633.2|12640.3|12636.3|12640.3|12636.3|12635.6|12631.6|1251
1645743600000|2022-02-24 23:00:00|12646.5|12642.5|12645|12641|12649.7|12645.7|12642.6|12638.6|1909
1645743900000|2022-02-24 23:05:00|12646.5|12642.5|12644.2|12640.2|12648.1|12644.1|12643.4|12639.4|931
1645744200000|2022-02-24 23:10:00|12645|12641|12641.8|12637.8|12645|12641|12641.8|12637.8|439
1645744500000|2022-02-24 23:15:00|12643.4|12639.4|12645|12641|12645|12641|12641.8|12637.8|656
1645744800000|2022-02-24 23:20:00|12643.4|12639.4|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|688
1645745100000|2022-02-24 23:25:00|12645|12641|12645|12641|12646.5|12642.5|12643.4|12639.4|1282
1645745400000|2022-02-24 23:30:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12644.2|12640.2|666
1645745700000|2022-02-24 23:35:00|12645|12641|12645|12641|12646.5|12642.5|12645|12641|528
1645746000000|2022-02-24 23:40:00|12646.5|12642.5|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|466
1645746300000|2022-02-24 23:45:00|12644.2|12640.2|12643.4|12639.4|12645|12641|12643.4|12639.4|581
1645746600000|2022-02-24 23:50:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|920
1645746900000|2022-02-24 23:55:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|830
1645747200000|2022-02-25 00:00:00|12640.3|12636.3|12639.5|12635.5|12641.8|12637.8|12637.2|12633.2|1148
1645747500000|2022-02-25 00:05:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|639
1645747800000|2022-02-25 00:10:00|12637.9|12633.9|12632.5|12628.5|12638.7|12634.7|12630.9|12626.9|1407
1645748100000|2022-02-25 00:15:00|12634|12630|12634|12630|12635.6|12631.6|12634|12630|376
1645748400000|2022-02-25 00:20:00|12635.6|12631.6|12638.7|12634.7|12640.3|12636.3|12634|12630|1519
1645748700000|2022-02-25 00:25:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12634|12630|329
1645749000000|2022-02-25 00:30:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|1055
1645749300000|2022-02-25 00:35:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|1087
1645749600000|2022-02-25 00:40:00|12640.3|12636.3|12635.6|12631.6|12640.3|12636.3|12635.6|12631.6|521
1645749900000|2022-02-25 00:45:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|274
1645750200000|2022-02-25 00:50:00|12638.7|12634.7|12646.5|12642.5|12651.2|12647.2|12635.6|12631.6|3402
1645750500000|2022-02-25 00:55:00|12645|12641|12651.2|12647.2|12651.2|12647.2|12643.4|12639.4|2103
1645750800000|2022-02-25 01:00:00|12649.7|12645.7|12652.8|12648.8|12657.5|12653.5|12649.7|12645.7|3978
1645751100000|2022-02-25 01:05:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|2818
1645751400000|2022-02-25 01:10:00|12652.8|12648.8|12645|12641|12652.8|12648.8|12645|12641|1245
1645751700000|2022-02-25 01:15:00|12646.5|12642.5|12648.1|12644.1|12649.7|12645.7|12645|12641|1075
1645752000000|2022-02-25 01:20:00|12646.5|12642.5|12632.5|12628.5|12646.5|12642.5|12632.5|12628.5|3229
1645752300000|2022-02-25 01:25:00|12630.9|12626.9|12627.8|12623.8|12632.5|12628.5|12626.2|12622.2|4804
1645752600000|2022-02-25 01:30:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12623.1|12619.1|2935
1645752900000|2022-02-25 01:35:00|12627.8|12623.8|12630.9|12626.9|12632.5|12628.5|12626.2|12622.2|3114
1645753200000|2022-02-25 01:40:00|12629.3|12625.3|12637.2|12633.2|12637.2|12633.2|12629.3|12625.3|2119
1645753500000|2022-02-25 01:45:00|12635.6|12631.6|12624.7|12620.7|12635.6|12631.6|12624.7|12620.7|2421
1645753800000|2022-02-25 01:50:00|12625.4|12621.4|12630.9|12626.9|12632.5|12628.5|12625.4|12621.4|2169
1645754100000|2022-02-25 01:55:00|12627.8|12623.8|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|2449
1645754400000|2022-02-25 02:00:00|12627.8|12623.8|12634|12630|12634|12630|12627.8|12623.8|1289
1645754700000|2022-02-25 02:05:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|4173
1645755000000|2022-02-25 02:10:00|12634|12630|12634|12630|12635.6|12631.6|12634|12630|769
1645755300000|2022-02-25 02:15:00|12632.5|12628.5|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|1921
1645755600000|2022-02-25 02:20:00|12636.4|12632.4|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|797
1645755900000|2022-02-25 02:25:00|12635.6|12631.6|12641.8|12637.8|12643.4|12639.4|12635.6|12631.6|2409
1645756200000|2022-02-25 02:30:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12640.3|12636.3|941
1645756500000|2022-02-25 02:35:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|2202
1645756800000|2022-02-25 02:40:00|12641.8|12637.8|12645|12641|12645|12641|12641.8|12637.8|1365
1645757100000|2022-02-25 02:45:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|2114
1645757400000|2022-02-25 02:50:00|12645|12641|12646.5|12642.5|12648.1|12644.1|12644.2|12640.2|1561
1645757700000|2022-02-25 02:55:00|12648.1|12644.1|12646.5|12642.5|12648.1|12644.1|12645|12641|410
1645758000000|2022-02-25 03:00:00|12645|12641|12645|12641|12646.5|12642.5|12643.4|12639.4|2137
1645758300000|2022-02-25 03:05:00|12641.8|12637.8|12645|12641|12645|12641|12641.8|12637.8|371
1645758600000|2022-02-25 03:10:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|370
1645758900000|2022-02-25 03:15:00|12643.4|12639.4|12646.5|12642.5|12646.5|12642.5|12643.4|12639.4|584
1645759200000|2022-02-25 03:20:00|12645|12641|12648.1|12644.1|12648.1|12644.1|12645|12641|1169
1645759500000|2022-02-25 03:25:00|12646.5|12642.5|12649.7|12645.7|12649.7|12645.7|12646.5|12642.5|479
1645759800000|2022-02-25 03:30:00|12648.1|12644.1|12649.7|12645.7|12651.2|12647.2|12648.1|12644.1|883
1645760100000|2022-02-25 03:35:00|12648.1|12644.1|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|579
1645760400000|2022-02-25 03:40:00|12646.5|12642.5|12646.5|12642.5|12649.7|12645.7|12646.5|12642.5|760
1645760700000|2022-02-25 03:45:00|12645|12641|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|796
1645761000000|2022-02-25 03:50:00|12641.8|12637.8|12641.8|12637.8|12646.5|12642.5|12641.8|12637.8|1034
1645761300000|2022-02-25 03:55:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|1310
1645761600000|2022-02-25 04:00:00|12638.7|12634.7|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|730
1645761900000|2022-02-25 04:05:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|840
1645762200000|2022-02-25 04:10:00|12639.5|12635.5|12641.8|12637.8|12641.8|12637.8|12639.5|12635.5|507
1645762500000|2022-02-25 04:15:00|12642.6|12638.6|12643.4|12639.4|12645|12641|12641.8|12637.8|473
1645762800000|2022-02-25 04:20:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|447
1645763100000|2022-02-25 04:25:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|242
1645763400000|2022-02-25 04:30:00|||||||||90
1645763700000|2022-02-25 04:35:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|710
1645764000000|2022-02-25 04:40:00|||||||||148
1645764300000|2022-02-25 04:45:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|1830
1645764600000|2022-02-25 04:50:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|568
1645764900000|2022-02-25 04:55:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|312
1645765200000|2022-02-25 05:00:00|12640.3|12636.3|12635.6|12631.6|12640.3|12636.3|12635.6|12631.6|534
1645765500000|2022-02-25 05:05:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|470
1645765800000|2022-02-25 05:10:00|12638.7|12634.7|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|235
1645766100000|2022-02-25 05:15:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|505
1645766400000|2022-02-25 05:20:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|576
1645766700000|2022-02-25 05:25:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|555
1645767000000|2022-02-25 05:30:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|800
1645767300000|2022-02-25 05:35:00|12638.7|12634.7|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|859
1645767600000|2022-02-25 05:40:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|324
1645767900000|2022-02-25 05:45:00|||||||||196
1645768200000|2022-02-25 05:50:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|166
1645768500000|2022-02-25 05:55:00|12639.5|12635.5|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|492
1645768800000|2022-02-25 06:00:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12634|12630|682
1645769100000|2022-02-25 06:05:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|206
1645769400000|2022-02-25 06:10:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|309
1645769700000|2022-02-25 06:15:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|559
1645770000000|2022-02-25 06:20:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|271
1645770300000|2022-02-25 06:25:00|12638.7|12634.7|12640.3|12636.3|12641.1|12637.1|12638.7|12634.7|291
1645770600000|2022-02-25 06:30:00|12638.7|12634.7|12641.8|12637.8|12641.8|12637.8|12637.2|12633.2|912
1645770900000|2022-02-25 06:35:00|12640.3|12636.3|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|770
1645771200000|2022-02-25 06:40:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|468
1645771500000|2022-02-25 06:45:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|271
1645771800000|2022-02-25 06:50:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|4700
1645772100000|2022-02-25 06:55:00|12637.9|12633.9|12640.3|12636.3|12641.8|12637.8|12637.2|12633.2|3625
1645772400000|2022-02-25 07:00:00|12638.7|12634.7|12643.4|12639.4|12643.4|12639.4|12638.7|12634.7|2455
1645772700000|2022-02-25 07:05:00|12641.8|12637.8|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|1397
1645773000000|2022-02-25 07:10:00|12648.1|12644.1|12645|12641|12648.1|12644.1|12643.4|12639.4|2489
1645773300000|2022-02-25 07:15:00|12643.4|12639.4|12649.7|12645.7|12651.2|12647.2|12643.4|12639.4|3012
1645773600000|2022-02-25 07:20:00|12648.1|12644.1|12645|12641|12648.1|12644.1|12645|12641|2288
1645773900000|2022-02-25 07:25:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12641.8|12637.8|6671
1645774200000|2022-02-25 07:30:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12645|12641|1019
1645774500000|2022-02-25 07:35:00|12646.5|12642.5|12645|12641|12649.7|12645.7|12645|12641|1533
1645774800000|2022-02-25 07:40:00|12646.5|12642.5|12646.5|12642.5|12649.7|12645.7|12645|12641|1819
1645775100000|2022-02-25 07:45:00|12645.8|12641.8|12643.4|12639.4|12646.5|12642.5|12641.8|12637.8|4179
1645775400000|2022-02-25 07:50:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|2351
1645775700000|2022-02-25 07:55:00|12643.4|12639.4|12646.5|12642.5|12649.7|12645.7|12641.8|12637.8|2508
1645776000000|2022-02-25 08:00:00|12648.1|12644.1|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|4427
1645776300000|2022-02-25 08:05:00|12649.7|12645.7|12645|12641|12649.7|12645.7|12643.4|12639.4|2591
1645776600000|2022-02-25 08:10:00|12646.5|12642.5|12649.7|12645.7|12651.2|12647.2|12646.5|12642.5|1618
1645776900000|2022-02-25 08:15:00|12651.2|12647.2|12649.7|12645.7|12652.8|12648.8|12645|12641|1902
1645777200000|2022-02-25 08:20:00|12648.1|12644.1|12655.9|12651.9|12655.9|12651.9|12648.1|12644.1|2420
1645777500000|2022-02-25 08:25:00|12654.3|12650.3|12651.2|12647.2|12655.9|12651.9|12649.7|12645.7|4760
1645777800000|2022-02-25 08:30:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12648.1|12644.1|3837
1645778100000|2022-02-25 08:35:00|12655.9|12651.9|12663.7|12659.7|12663.7|12659.7|12655.9|12651.9|9474
1645778400000|2022-02-25 08:40:00|12665.3|12661.3|12657.5|12653.5|12665.3|12661.3|12657.5|12653.5|4172
1645778700000|2022-02-25 08:45:00|12659|12655|12659|12655|12660.6|12656.6|12655.9|12651.9|2645
1645779000000|2022-02-25 08:50:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12655.9|12651.9|2112
1645779300000|2022-02-25 08:55:00|12657.5|12653.5|12660.6|12656.6|12663.7|12659.7|12657.5|12653.5|7855
1645779600000|2022-02-25 09:00:00|12659|12655|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|4869
1645779900000|2022-02-25 09:05:00|12659|12655|12654.3|12650.3|12660.6|12656.6|12652.8|12648.8|2577
1645780200000|2022-02-25 09:10:00|12655.9|12651.9|12652.8|12648.8|12657.5|12653.5|12651.2|12647.2|3470
1645780500000|2022-02-25 09:15:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|2782
1645780800000|2022-02-25 09:20:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|931
1645781100000|2022-02-25 09:25:00|12657.5|12653.5|12660.6|12656.6|12662.2|12658.2|12655.9|12651.9|2410
1645781400000|2022-02-25 09:30:00|12659|12655|12654.3|12650.3|12660.6|12656.6|12652.8|12648.8|5256
1645781700000|2022-02-25 09:35:00|12655.1|12651.1|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|747
1645782000000|2022-02-25 09:40:00|12652.8|12648.8|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|738
1645782300000|2022-02-25 09:45:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|1500
1645782600000|2022-02-25 09:50:00|12652.8|12648.8|12649.7|12645.7|12654.3|12650.3|12649.7|12645.7|1154
1645782900000|2022-02-25 09:55:00|12651.2|12647.2|12649.7|12645.7|12651.2|12647.2|12648.1|12644.1|1019
1645783200000|2022-02-25 10:00:00|12651.2|12647.2|12648.1|12644.1|12654.3|12650.3|12648.1|12644.1|1861
1645783500000|2022-02-25 10:05:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|1373
1645783800000|2022-02-25 10:10:00|12648.1|12644.1|12645|12641|12648.1|12644.1|12643.4|12639.4|2349
1645784100000|2022-02-25 10:15:00|12643.4|12639.4|12646.5|12642.5|12646.5|12642.5|12643.4|12639.4|1987
1645784400000|2022-02-25 10:20:00|12645|12641|12645|12641|12646.5|12642.5|12641.8|12637.8|1745
1645784700000|2022-02-25 10:25:00|12646.5|12642.5|12641.8|12637.8|12646.5|12642.5|12641.8|12637.8|1114
1645785000000|2022-02-25 10:30:00|12640.3|12636.3|12635.6|12631.6|12641.8|12637.8|12635.6|12631.6|4976
1645785300000|2022-02-25 10:35:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|1848
1645785600000|2022-02-25 10:40:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|1989
1645785900000|2022-02-25 10:45:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|2639
1645786200000|2022-02-25 10:50:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|4426
1645786500000|2022-02-25 10:55:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|1912
1645786800000|2022-02-25 11:00:00|12641.8|12637.8|12645|12641|12645|12641|12640.3|12636.3|1923
1645787100000|2022-02-25 11:05:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|1382
1645787400000|2022-02-25 11:10:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|2451
1645787700000|2022-02-25 11:15:00|12645|12641|12641.8|12637.8|12645|12641|12641.8|12637.8|610
1645788000000|2022-02-25 11:20:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12640.3|12636.3|1584
1645788300000|2022-02-25 11:25:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|1756
1645788600000|2022-02-25 11:30:00|12638.7|12634.7|12637.2|12633.2|12641.8|12637.8|12635.6|12631.6|1521
1645788900000|2022-02-25 11:35:00|12638.7|12634.7|12634|12630|12638.7|12634.7|12632.5|12628.5|1515
1645789200000|2022-02-25 11:40:00|12633.3|12629.3|12634|12630|12637.2|12633.2|12632.5|12628.5|1879
1645789500000|2022-02-25 11:45:00|12635.6|12631.6|12637.2|12633.2|12640.3|12636.3|12632.5|12628.5|1707
1645789800000|2022-02-25 11:50:00|12636.4|12632.4|12632.5|12628.5|12638.7|12634.7|12632.5|12628.5|2246
1645790100000|2022-02-25 11:55:00|12630.9|12626.9|12626.2|12622.2|12630.9|12626.9|12626.2|12622.2|3692
1645790400000|2022-02-25 12:00:00|12627.8|12623.8|12626.2|12622.2|12629.3|12625.3|12626.2|12622.2|2002
1645790700000|2022-02-25 12:05:00|12624.7|12620.7|12621.5|12617.5|12626.2|12622.2|12621.5|12617.5|1865
1645791000000|2022-02-25 12:10:00|12623.1|12619.1|12620|12616|12624.7|12620.7|12618.4|12614.4|5707
1645791300000|2022-02-25 12:15:00|12621.5|12617.5|12613.7|12609.7|12621.5|12617.5|12613.7|12609.7|5209
1645791600000|2022-02-25 12:20:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|6499
1645791900000|2022-02-25 12:25:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|1276
1645792200000|2022-02-25 12:30:00|12613.7|12609.7|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|4144
1645792500000|2022-02-25 12:35:00|12620|12616|12616.8|12612.8|12621.5|12617.5|12616.8|12612.8|1291
1645792800000|2022-02-25 12:40:00|12618.4|12614.4|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|1935
1645793100000|2022-02-25 12:45:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|2564
1645793400000|2022-02-25 12:50:00|12612.2|12608.2|12601.2|12597.2|12612.2|12608.2|12596.5|12592.5|10146
1645793700000|2022-02-25 12:55:00|12599.7|12595.7|12599.7|12595.7|12602.8|12598.8|12593.4|12589.4|5743
1645794000000|2022-02-25 13:00:00|12598.1|12594.1|12604.3|12600.3|12605.9|12601.9|12598.1|12594.1|10905
1645794300000|2022-02-25 13:05:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|17594
1645794600000|2022-02-25 13:10:00|12603.6|12599.6|12598.1|12594.1|12604.3|12600.3|12598.1|12594.1|6618
1645794900000|2022-02-25 13:15:00|12599.7|12595.7|12607.5|12603.5|12607.5|12603.5|12599.7|12595.7|8628
1645795200000|2022-02-25 13:20:00|12609|12605|12604.3|12600.3|12609|12605|12602.8|12598.8|9119
1645795500000|2022-02-25 13:25:00|12605.9|12601.9|12601.2|12597.2|12605.9|12601.9|12601.2|12597.2|8909
1645795800000|2022-02-25 13:30:00|12599.7|12595.7|12609|12605|12610.6|12606.6|12596.5|12592.5|10048
1645796100000|2022-02-25 13:35:00|12610.6|12606.6|12607.5|12603.5|12612.2|12608.2|12607.5|12603.5|12091
1645796400000|2022-02-25 13:40:00|12608.3|12604.3|12604.3|12600.3|12609|12605|12604.3|12600.3|6167
1645796700000|2022-02-25 13:45:00|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|5645
1645797000000|2022-02-25 13:50:00|12607.5|12603.5|12601.2|12597.2|12607.5|12603.5|12601.2|12597.2|2680
1645797300000|2022-02-25 13:55:00|12602.8|12598.8|12599.7|12595.7|12605.9|12601.9|12599.7|12595.7|7090
1645797600000|2022-02-25 14:00:00|12601.2|12597.2|12607.5|12603.5|12609|12605|12601.2|12597.2|8957
1645797900000|2022-02-25 14:05:00|12609|12605|12618.4|12614.4|12618.4|12614.4|12605.9|12601.9|6691
1645798200000|2022-02-25 14:10:00|12616.8|12612.8|12618.4|12614.4|12620|12616|12616.8|12612.8|4295
1645798500000|2022-02-25 14:15:00|12616.8|12612.8|12623.1|12619.1|12623.1|12619.1|12616.8|12612.8|2599
1645798800000|2022-02-25 14:20:00|12621.5|12617.5|12621.5|12617.5|12623.1|12619.1|12620|12616|4263
1645799100000|2022-02-25 14:25:00|12620|12616|12624.7|12620.7|12626.2|12622.2|12620|12616|12560
1645799400000|2022-02-25 14:30:00|12626.2|12622.2|12618.4|12614.4|12627.8|12623.8|12618.4|12614.4|7327
1645799700000|2022-02-25 14:35:00|12616.8|12612.8|12623.1|12619.1|12623.1|12619.1|12616.8|12612.8|3587
1645800000000|2022-02-25 14:40:00|12621.5|12617.5|12626.2|12622.2|12627.8|12623.8|12620|12616|6632
1645800300000|2022-02-25 14:45:00|12624.7|12620.7|12618.4|12614.4|12626.2|12622.2|12616.8|12612.8|6574
1645800600000|2022-02-25 14:50:00|12616.8|12612.8|12613.7|12609.7|12618.4|12614.4|12613.7|12609.7|9267
1645800900000|2022-02-25 14:55:00|12615.3|12611.3|12620|12616|12621.5|12617.5|12612.2|12608.2|8453
1645801200000|2022-02-25 15:00:00|12621.5|12617.5|12624.7|12620.7|12626.2|12622.2|12621.5|12617.5|5802
1645801500000|2022-02-25 15:05:00|12626.2|12622.2|12620|12616|12627.8|12623.8|12618.4|12614.4|6697
1645801800000|2022-02-25 15:10:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|6364
1645802100000|2022-02-25 15:15:00|12620|12616|12616.8|12612.8|12623.1|12619.1|12616.8|12612.8|8206
1645802400000|2022-02-25 15:20:00|12618.4|12614.4|12624.7|12620.7|12626.2|12622.2|12616.8|12612.8|12592
1645802700000|2022-02-25 15:25:00|12623.1|12619.1|12623.9|12619.9|12626.2|12622.2|12623.1|12619.1|4280
1645803000000|2022-02-25 15:30:00|12624.7|12620.7|12630.9|12626.9|12630.9|12626.9|12621.5|12617.5|4848
1645803300000|2022-02-25 15:35:00|12632.5|12628.5|12634|12630|12634|12630|12629.3|12625.3|7047
1645803600000|2022-02-25 15:40:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12627.8|12623.8|5595
1645803900000|2022-02-25 15:45:00|12634|12630|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|8766
1645804200000|2022-02-25 15:50:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12626.2|12622.2|5739
1645804500000|2022-02-25 15:55:00|12629.3|12625.3|12632.5|12628.5|12635.6|12631.6|12627.8|12623.8|8344
1645804800000|2022-02-25 16:00:00|12630.9|12626.9|12623.1|12619.1|12635.6|12631.6|12621.5|12617.5|8777
1645805100000|2022-02-25 16:05:00|12624.7|12620.7|12626.2|12622.2|12629.3|12625.3|12624.7|12620.7|5226
1645805400000|2022-02-25 16:10:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|4932
1645805700000|2022-02-25 16:15:00|12627.8|12623.8|12623.1|12619.1|12627.8|12623.8|12621.5|12617.5|4443
1645806000000|2022-02-25 16:20:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|7607
1645806300000|2022-02-25 16:25:00|12626.2|12622.2|12618.4|12614.4|12626.2|12622.2|12618.4|12614.4|5147
1645806600000|2022-02-25 16:30:00|12620|12616|12620|12616|12621.5|12617.5|12618.4|12614.4|2501
1645806900000|2022-02-25 16:35:00|12618.4|12614.4|12616.8|12612.8|12620|12616|12616.8|12612.8|5886
1645807200000|2022-02-25 16:40:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12615.3|12611.3|11572
1645807500000|2022-02-25 16:45:00|12620|12616|12620|12616|12623.1|12619.1|12618.4|12614.4|5769
1645807800000|2022-02-25 16:50:00|12621.5|12617.5|12623.1|12619.1|12623.1|12619.1|12620|12616|4478
1645808100000|2022-02-25 16:55:00|12621.5|12617.5|12616.8|12612.8|12621.5|12617.5|12616.8|12612.8|2264
1645808400000|2022-02-25 17:00:00|12618.4|12614.4|12620|12616|12620|12616|12616.8|12612.8|2333
1645808700000|2022-02-25 17:05:00|12621.5|12617.5|12620|12616|12621.5|12617.5|12618.4|12614.4|2845
1645809000000|2022-02-25 17:10:00|12618.4|12614.4|12613.7|12609.7|12618.4|12614.4|12612.2|12608.2|2512
1645809300000|2022-02-25 17:15:00|12612.2|12608.2|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|3402
1645809600000|2022-02-25 17:20:00|12609|12605|12609|12605|12610.6|12606.6|12609|12605|5711
1645809900000|2022-02-25 17:25:00|12610.6|12606.6|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|3693
1645810200000|2022-02-25 17:30:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|2840
1645810500000|2022-02-25 17:35:00|12602.8|12598.8|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|9516
1645810800000|2022-02-25 17:40:00|12604.3|12600.3|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|2337
1645811100000|2022-02-25 17:45:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|5361
1645811400000|2022-02-25 17:50:00|12605.9|12601.9|12609|12605|12610.6|12606.6|12602.8|12598.8|10616
1645811700000|2022-02-25 17:55:00|12607.5|12603.5|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|5232
1645812000000|2022-02-25 18:00:00|12605.9|12601.9|12607.5|12603.5|12609|12605|12605.9|12601.9|5529
1645812300000|2022-02-25 18:05:00|12609|12605|12609|12605|12610.6|12606.6|12605.9|12601.9|3665
1645812600000|2022-02-25 18:10:00|12610.6|12606.6|12605.9|12601.9|12610.6|12606.6|12605.9|12601.9|15133
1645812900000|2022-02-25 18:15:00|12604.3|12600.3|12604.3|12600.3|12605.9|12601.9|12602.8|12598.8|1729
1645813200000|2022-02-25 18:20:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|2265
1645813500000|2022-02-25 18:25:00|12602.8|12598.8|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|3197
1645813800000|2022-02-25 18:30:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1861
1645814100000|2022-02-25 18:35:00|12607.5|12603.5|12609|12605|12610.6|12606.6|12605.9|12601.9|2887
1645814400000|2022-02-25 18:40:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1339
1645814700000|2022-02-25 18:45:00|12604.3|12600.3|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|3400
1645815000000|2022-02-25 18:50:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|2506
1645815300000|2022-02-25 18:55:00|12605.9|12601.9|12604.3|12600.3|12607.5|12603.5|12604.3|12600.3|6335
1645815600000|2022-02-25 19:00:00|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|12604.3|12600.3|2262
1645815900000|2022-02-25 19:05:00|12607.5|12603.5|12609|12605|12609|12605|12605.9|12601.9|2912
1645816200000|2022-02-25 19:10:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12609|12605|4878
1645816500000|2022-02-25 19:15:00|12607.5|12603.5|12607.5|12603.5|12609|12605|12605.9|12601.9|3050
1645816800000|2022-02-25 19:20:00|12609|12605|12607.5|12603.5|12609|12605|12607.5|12603.5|2003
1645817100000|2022-02-25 19:25:00|12605.9|12601.9|12609|12605|12609|12605|12605.9|12601.9|620
1645817400000|2022-02-25 19:30:00|12607.5|12603.5|12609|12605|12610.6|12606.6|12607.5|12603.5|6042
1645817700000|2022-02-25 19:35:00|12607.5|12603.5|12610.6|12606.6|12610.6|12606.6|12607.5|12603.5|1693
1645818000000|2022-02-25 19:40:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|3177
1645818300000|2022-02-25 19:45:00|12613.7|12609.7|12613.7|12609.7|12616.8|12612.8|12612.2|12608.2|5204
1645818600000|2022-02-25 19:50:00|12615.3|12611.3|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|7408
1645818900000|2022-02-25 19:55:00|12618.4|12614.4|12620|12616|12621.5|12617.5|12616.8|12612.8|4943
1645819200000|2022-02-25 20:00:00|12621.5|12617.5|12620|12616|12621.5|12617.5|12620|12616|4257
1645819500000|2022-02-25 20:05:00|12621.5|12617.5|12621.5|12617.5|12621.5|12617.5|12620|12616|1878
1645819800000|2022-02-25 20:10:00|12623.1|12619.1|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|5471
1645820100000|2022-02-25 20:15:00|12627.8|12623.8|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|2963
1645820400000|2022-02-25 20:20:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|4172
1645820700000|2022-02-25 20:25:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|2660
1645821000000|2022-02-25 20:30:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|1231
1645821300000|2022-02-25 20:35:00|12634|12630|12634|12630|12634.8|12630.8|12632.5|12628.5|3677
1645821600000|2022-02-25 20:40:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12634|12630|4099
1645821900000|2022-02-25 20:45:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|3883
1645822200000|2022-02-25 20:50:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12632.5|12628.5|2654
1645822500000|2022-02-25 20:55:00|12634|12630|12637.2|12633.2|12638.7|12634.7|12634|12630|5464
1645822800000|2022-02-25 21:00:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|7172
1645823100000|2022-02-25 21:05:00|12635.6|12631.6|12634|12630|12638.7|12634.7|12634|12630|3262
1645823400000|2022-02-25 21:10:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12634|12630|2596
1645823700000|2022-02-25 21:15:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|885
1645824000000|2022-02-25 21:20:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12634|12630|586
1645824300000|2022-02-25 21:25:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|1781
1645824600000|2022-02-25 21:30:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12632.5|12628.5|1535
1645824900000|2022-02-25 21:35:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|1432
1645825200000|2022-02-25 21:40:00|12634|12630|12634|12630|12634|12630|12634|12630|802
1645825500000|2022-02-25 21:45:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|1547
1645825800000|2022-02-25 21:50:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|1598
1645826100000|2022-02-25 21:55:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|3491
1646002800000|2022-02-27 23:00:00|12717.6|12713.6|12709|12705|12740.3|12736.3|12709|12705|9542
1646003100000|2022-02-27 23:05:00|12710.6|12706.6|12716.8|12712.8|12718.4|12714.4|12704.3|12700.3|4876
1646003400000|2022-02-27 23:10:00|12720|12716|12709|12705|12721.5|12717.5|12707.5|12703.5|4931
1646003700000|2022-02-27 23:15:00|12708.3|12704.3|12702.8|12698.8|12715.3|12711.3|12701.2|12697.2|5829
1646004000000|2022-02-27 23:20:00|12704.3|12700.3|12701.2|12697.2|12705.9|12701.9|12699.7|12695.7|3102
1646004300000|2022-02-27 23:25:00|12702|12698|12699.7|12695.7|12709|12705|12699.7|12695.7|3663
1646004600000|2022-02-27 23:30:00|12700.4|12696.4|12695|12691|12700.4|12696.4|12693.4|12689.4|3354
1646004900000|2022-02-27 23:35:00|12693.4|12689.4|12695|12691|12696.5|12692.5|12690.3|12686.3|3684
1646005200000|2022-02-27 23:40:00|||||||||1043
1646005500000|2022-02-27 23:45:00|12696.5|12692.5|12691.8|12687.8|12698.1|12694.1|12690.3|12686.3|1595
1646005800000|2022-02-27 23:50:00|12690.3|12686.3|12696.5|12692.5|12696.5|12692.5|12688.7|12684.7|4631
1646006100000|2022-02-27 23:55:00|12695|12691|12698.1|12694.1|12699.7|12695.7|12695|12691|2620
1646006400000|2022-02-28 00:00:00|12699.7|12695.7|12695|12691|12699.7|12695.7|12695|12691|2340
1646006700000|2022-02-28 00:05:00|12694.2|12690.2|12695|12691|12695|12691|12693.4|12689.4|727
1646007000000|2022-02-28 00:10:00|12696.5|12692.5|12688.7|12684.7|12696.5|12692.5|12688.7|12684.7|2239
1646007300000|2022-02-28 00:15:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12688.7|12684.7|2902
1646007600000|2022-02-28 00:20:00|12692.6|12688.6|12688.7|12684.7|12693.4|12689.4|12688.7|12684.7|1939
1646007900000|2022-02-28 00:25:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|2971
1646008200000|2022-02-28 00:30:00|12684.8|12680.8|12676.2|12672.2|12684.8|12680.8|12676.2|12672.2|2616
1646008500000|2022-02-28 00:35:00|12677.8|12673.8|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|3436
1646008800000|2022-02-28 00:40:00|12680.9|12676.9|12684|12680|12687.2|12683.2|12679.3|12675.3|2971
1646009100000|2022-02-28 00:45:00|12684.8|12680.8|12696.5|12692.5|12697.3|12693.3|12684.8|12680.8|4592
1646009400000|2022-02-28 00:50:00|12695|12691|12695|12691|12699.7|12695.7|12693.4|12689.4|2589
1646009700000|2022-02-28 00:55:00|12696.5|12692.5|12695|12691|12699.7|12695.7|12695|12691|1695
1646010000000|2022-02-28 01:00:00|12693.4|12689.4|12684|12680|12695|12691|12684|12680|3034
1646010300000|2022-02-28 01:05:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684|12680|1827
1646010600000|2022-02-28 01:10:00|12687.2|12683.2|12682.5|12678.5|12687.2|12683.2|12682.5|12678.5|1452
1646010900000|2022-02-28 01:15:00|12684|12680|12680.9|12676.9|12685.6|12681.6|12677.8|12673.8|3366
1646011200000|2022-02-28 01:20:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1722
1646011500000|2022-02-28 01:25:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|1414
1646011800000|2022-02-28 01:30:00|12684|12680|12684|12680|12684|12680|12680.9|12676.9|987
1646012100000|2022-02-28 01:35:00|12682.5|12678.5|12687.2|12683.2|12687.2|12683.2|12680.9|12676.9|1214
1646012400000|2022-02-28 01:40:00|12685.6|12681.6|12680.9|12676.9|12687.2|12683.2|12680.9|12676.9|1100
1646012700000|2022-02-28 01:45:00|12682.5|12678.5|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|1737
1646013000000|2022-02-28 01:50:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12679.3|12675.3|1089
1646013300000|2022-02-28 01:55:00|12681.7|12677.7|12687.2|12683.2|12687.2|12683.2|12681.7|12677.7|1297
1646013600000|2022-02-28 02:00:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|673
1646013900000|2022-02-28 02:05:00|12688.7|12684.7|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|1332
1646014200000|2022-02-28 02:10:00|12691.8|12687.8|12692.6|12688.6|12693.4|12689.4|12690.3|12686.3|1508
1646014500000|2022-02-28 02:15:00|12693.4|12689.4|12695|12691|12695|12691|12691.8|12687.8|750
1646014800000|2022-02-28 02:20:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|2402
1646015100000|2022-02-28 02:25:00|12695|12691|12693.4|12689.4|12695|12691|12691.8|12687.8|1015
1646015400000|2022-02-28 02:30:00|12695|12691|12695|12691|12696.5|12692.5|12693.4|12689.4|2278
1646015700000|2022-02-28 02:35:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12690.3|12686.3|1825
1646016000000|2022-02-28 02:40:00|12694.2|12690.2|12696.5|12692.5|12696.5|12692.5|12693.4|12689.4|1013
1646016300000|2022-02-28 02:45:00|12698.1|12694.1|12701.2|12697.2|12701.2|12697.2|12696.5|12692.5|2450
1646016600000|2022-02-28 02:50:00|12699.7|12695.7|12704.3|12700.3|12705.9|12701.9|12698.1|12694.1|1834
1646016900000|2022-02-28 02:55:00|12705.9|12701.9|12707.5|12703.5|12707.5|12703.5|12704.3|12700.3|2713
1646017200000|2022-02-28 03:00:00|12705.9|12701.9|12705.9|12701.9|12707.5|12703.5|12704.3|12700.3|1881
1646017500000|2022-02-28 03:05:00|12706.7|12702.7|12702.8|12698.8|12707.5|12703.5|12702.8|12698.8|2018
1646017800000|2022-02-28 03:10:00|12701.2|12697.2|12701.2|12697.2|12702.8|12698.8|12699.7|12695.7|715
1646018100000|2022-02-28 03:15:00|12699.7|12695.7|12701.2|12697.2|12701.2|12697.2|12698.1|12694.1|684
1646018400000|2022-02-28 03:20:00|12702.8|12698.8|12701.2|12697.2|12704.3|12700.3|12701.2|12697.2|1139
1646018700000|2022-02-28 03:25:00|12702.8|12698.8|12701.2|12697.2|12704.3|12700.3|12701.2|12697.2|966
1646019000000|2022-02-28 03:30:00|12700.4|12696.4|12701.2|12697.2|12702.8|12698.8|12700.4|12696.4|1170
1646019300000|2022-02-28 03:35:00|12699.7|12695.7|12699.7|12695.7|12701.2|12697.2|12699.7|12695.7|231
1646019600000|2022-02-28 03:40:00|12700.4|12696.4|12705.9|12701.9|12705.9|12701.9|12700.4|12696.4|1996
1646019900000|2022-02-28 03:45:00|12704.3|12700.3|12704.3|12700.3|12705.9|12701.9|12702.8|12698.8|838
1646020200000|2022-02-28 03:50:00|12702.8|12698.8|12701.2|12697.2|12704.3|12700.3|12701.2|12697.2|581
1646020500000|2022-02-28 03:55:00|12702.8|12698.8|12704.3|12700.3|12705.9|12701.9|12701.2|12697.2|855
1646020800000|2022-02-28 04:00:00|12702.8|12698.8|12701.2|12697.2|12702.8|12698.8|12701.2|12697.2|593
1646021100000|2022-02-28 04:05:00|12702.8|12698.8|12702.8|12698.8|12704.3|12700.3|12702.8|12698.8|376
1646021400000|2022-02-28 04:10:00|12701.2|12697.2|12705.9|12701.9|12705.9|12701.9|12701.2|12697.2|1913
1646021700000|2022-02-28 04:15:00|12707.5|12703.5|12704.3|12700.3|12707.5|12703.5|12704.3|12700.3|1270
1646022000000|2022-02-28 04:20:00|12705.9|12701.9|12705.9|12701.9|12705.9|12701.9|12705.1|12701.1|437
1646022300000|2022-02-28 04:25:00|12704.3|12700.3|12707.5|12703.5|12707.5|12703.5|12704.3|12700.3|625
1646022600000|2022-02-28 04:30:00|12705.9|12701.9|12705.9|12701.9|12707.5|12703.5|12705.9|12701.9|1004
1646022900000|2022-02-28 04:35:00|12704.3|12700.3|12705.9|12701.9|12705.9|12701.9|12704.3|12700.3|570
1646023200000|2022-02-28 04:40:00|12704.3|12700.3|12705.9|12701.9|12707.5|12703.5|12704.3|12700.3|708
1646023500000|2022-02-28 04:45:00|12707.5|12703.5|12704.3|12700.3|12707.5|12703.5|12702.8|12698.8|244
1646023800000|2022-02-28 04:50:00|12705.9|12701.9|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|390
1646024100000|2022-02-28 04:55:00|12705.9|12701.9|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|72
1646024400000|2022-02-28 05:00:00|12705.9|12701.9|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|638
1646024700000|2022-02-28 05:05:00|12705.9|12701.9|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|623
1646025000000|2022-02-28 05:10:00|12702.8|12698.8|12702.8|12698.8|12704.3|12700.3|12702.8|12698.8|167
1646025300000|2022-02-28 05:15:00|12702|12698|12702.8|12698.8|12702.8|12698.8|12701.2|12697.2|363
1646025600000|2022-02-28 05:20:00|12701.2|12697.2|12699.7|12695.7|12702.8|12698.8|12699.7|12695.7|935
1646025900000|2022-02-28 05:25:00|12701.2|12697.2|12705.9|12701.9|12707.5|12703.5|12701.2|12697.2|2047
1646026200000|2022-02-28 05:30:00|12704.3|12700.3|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|1171
1646026500000|2022-02-28 05:35:00|12702.8|12698.8|12704.3|12700.3|12704.3|12700.3|12702.8|12698.8|494
1646026800000|2022-02-28 05:40:00|12702.8|12698.8|12702.8|12698.8|12702.8|12698.8|12701.2|12697.2|524
1646027100000|2022-02-28 05:45:00|12701.2|12697.2|12701.2|12697.2|12702.8|12698.8|12701.2|12697.2|137
1646027400000|2022-02-28 05:50:00|12700.4|12696.4|12699.7|12695.7|12701.2|12697.2|12699.7|12695.7|79
1646027700000|2022-02-28 05:55:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12698.1|12694.1|1126
1646028000000|2022-02-28 06:00:00|12699.7|12695.7|12699.7|12695.7|12699.7|12695.7|12698.1|12694.1|781
1646028300000|2022-02-28 06:05:00|12701.2|12697.2|12699.7|12695.7|12701.2|12697.2|12699.7|12695.7|684
1646028600000|2022-02-28 06:10:00|12698.1|12694.1|12704.3|12700.3|12705.9|12701.9|12696.5|12692.5|5902
1646028900000|2022-02-28 06:15:00|12705.9|12701.9|12701.2|12697.2|12705.9|12701.9|12701.2|12697.2|1475
1646029200000|2022-02-28 06:20:00|12699.7|12695.7|12699.7|12695.7|12701.2|12697.2|12699.7|12695.7|397
1646029500000|2022-02-28 06:25:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12696.5|12692.5|1596
1646029800000|2022-02-28 06:30:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12695|12691|1380
1646030100000|2022-02-28 06:35:00|12698.1|12694.1|12695|12691|12698.1|12694.1|12695|12691|1497
1646030400000|2022-02-28 06:40:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12693.4|12689.4|1017
1646030700000|2022-02-28 06:45:00|12695|12691|12695|12691|12698.1|12694.1|12695|12691|1600
1646031000000|2022-02-28 06:50:00|12696.5|12692.5|12693.4|12689.4|12696.5|12692.5|12693.4|12689.4|730
1646031300000|2022-02-28 06:55:00|12691.8|12687.8|12695|12691|12695|12691|12690.3|12686.3|2226
1646031600000|2022-02-28 07:00:00|12693.4|12689.4|12695|12691|12698.1|12694.1|12693.4|12689.4|2556
1646031900000|2022-02-28 07:05:00|12693.4|12689.4|12696.5|12692.5|12698.1|12694.1|12693.4|12689.4|2631
1646032200000|2022-02-28 07:10:00|12698.1|12694.1|12698.1|12694.1|12698.1|12694.1|12696.5|12692.5|2077
1646032500000|2022-02-28 07:15:00|12696.5|12692.5|12698.1|12694.1|12699.7|12695.7|12695|12691|3451
1646032800000|2022-02-28 07:20:00|12696.5|12692.5|12699.7|12695.7|12699.7|12695.7|12695|12691|1882
1646033100000|2022-02-28 07:25:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12693.4|12689.4|3524
1646033400000|2022-02-28 07:30:00|12699.7|12695.7|12688.7|12684.7|12699.7|12695.7|12687.2|12683.2|4181
1646033700000|2022-02-28 07:35:00|12687.2|12683.2|12685.6|12681.6|12688.7|12684.7|12684|12680|2329
1646034000000|2022-02-28 07:40:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|4446
1646034300000|2022-02-28 07:45:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|2190
1646034600000|2022-02-28 07:50:00|12687.2|12683.2|12688.7|12684.7|12691.8|12687.8|12687.2|12683.2|2028
1646034900000|2022-02-28 07:55:00|12687.2|12683.2|12687.2|12683.2|12690.3|12686.3|12685.6|12681.6|1520
1646035200000|2022-02-28 08:00:00|12685.6|12681.6|12687.2|12683.2|12690.3|12686.3|12685.6|12681.6|3713
1646035500000|2022-02-28 08:05:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12684|12680|1898
1646035800000|2022-02-28 08:10:00|12686.4|12682.4|12688.7|12684.7|12690.3|12686.3|12684|12680|2278
1646036100000|2022-02-28 08:15:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12688.7|12684.7|2060
1646036400000|2022-02-28 08:20:00|12693.4|12689.4|12691.8|12687.8|12695|12691|12691.8|12687.8|2045
1646036700000|2022-02-28 08:25:00|12693.4|12689.4|12695|12691|12695|12691|12691.8|12687.8|995
1646037000000|2022-02-28 08:30:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12691.8|12687.8|1519
1646037300000|2022-02-28 08:35:00|12693.4|12689.4|12688.7|12684.7|12693.4|12689.4|12688.7|12684.7|2664
1646037600000|2022-02-28 08:40:00|12687.2|12683.2|12690.3|12686.3|12693.4|12689.4|12687.2|12683.2|1127
1646037900000|2022-02-28 08:45:00|12689.5|12685.5|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|842
1646038200000|2022-02-28 08:50:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|511
1646038500000|2022-02-28 08:55:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|1355
1646038800000|2022-02-28 09:00:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|1726
1646039100000|2022-02-28 09:05:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1652
1646039400000|2022-02-28 09:10:00|12688.7|12684.7|12691.8|12687.8|12691.8|12687.8|12687.2|12683.2|4520
1646039700000|2022-02-28 09:15:00|12690.3|12686.3|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|1183
1646040000000|2022-02-28 09:20:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|1140
1646040300000|2022-02-28 09:25:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|811
1646040600000|2022-02-28 09:30:00|12693.4|12689.4|12696.5|12692.5|12696.5|12692.5|12691.8|12687.8|1455
1646040900000|2022-02-28 09:35:00|12695|12691|12696.5|12692.5|12698.1|12694.1|12695|12691|1430
1646041200000|2022-02-28 09:40:00|12695|12691|12693.4|12689.4|12696.5|12692.5|12693.4|12689.4|1738
1646041500000|2022-02-28 09:45:00|12695|12691|12690.3|12686.3|12695|12691|12690.3|12686.3|1034
1646041800000|2022-02-28 09:50:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|1309
1646042100000|2022-02-28 09:55:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|959
1646042400000|2022-02-28 10:00:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|1195
1646042700000|2022-02-28 10:05:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|1069
1646043000000|2022-02-28 10:10:00|12687.9|12683.9|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|1682
1646043300000|2022-02-28 10:15:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12682.5|12678.5|2304
1646043600000|2022-02-28 10:20:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|2526
1646043900000|2022-02-28 10:25:00|12680.9|12676.9|12684|12680|12684|12680|12679.3|12675.3|3436
1646044200000|2022-02-28 10:30:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12680.9|12676.9|4521
1646044500000|2022-02-28 10:35:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12681.7|12677.7|2096
1646044800000|2022-02-28 10:40:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|2335
1646045100000|2022-02-28 10:45:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1549
1646045400000|2022-02-28 10:50:00|12684|12680|12680.9|12676.9|12684|12680|12679.3|12675.3|1999
1646045700000|2022-02-28 10:55:00|12679.3|12675.3|12680.1|12676.1|12680.9|12676.9|12677.8|12673.8|2605
1646046000000|2022-02-28 11:00:00|12679.3|12675.3|12685.6|12681.6|12685.6|12681.6|12679.3|12675.3|2992
1646046300000|2022-02-28 11:05:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1198
1646046600000|2022-02-28 11:10:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|688
1646046900000|2022-02-28 11:15:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1671
1646047200000|2022-02-28 11:20:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|1778
1646047500000|2022-02-28 11:25:00|12682.5|12678.5|12684|12680|12687.2|12683.2|12682.5|12678.5|1985
1646047800000|2022-02-28 11:30:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|1529
1646048100000|2022-02-28 11:35:00|12682.5|12678.5|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|1756
1646048400000|2022-02-28 11:40:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|691
1646048700000|2022-02-28 11:45:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|1048
1646049000000|2022-02-28 11:50:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|1156
1646049300000|2022-02-28 11:55:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|831
1646049600000|2022-02-28 12:00:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1925
1646049900000|2022-02-28 12:05:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|955
1646050200000|2022-02-28 12:10:00|12684|12680|12682.5|12678.5|12687.2|12683.2|12682.5|12678.5|1192
1646050500000|2022-02-28 12:15:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|737
1646050800000|2022-02-28 12:20:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|1541
1646051100000|2022-02-28 12:25:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12682.5|12678.5|1394
1646051400000|2022-02-28 12:30:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12682.5|12678.5|1981
1646051700000|2022-02-28 12:35:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1694
1646052000000|2022-02-28 12:40:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|3215
1646052300000|2022-02-28 12:45:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12684|12680|1707
1646052600000|2022-02-28 12:50:00|12682.5|12678.5|12684|12680|12685.6|12681.6|12682.5|12678.5|1564
1646052900000|2022-02-28 12:55:00|12682.5|12678.5|12687.2|12683.2|12688.7|12684.7|12682.5|12678.5|3892
1646053200000|2022-02-28 13:00:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12684|12680|2540
1646053500000|2022-02-28 13:05:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2004
1646053800000|2022-02-28 13:10:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12685.6|12681.6|2492
1646054100000|2022-02-28 13:15:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2973
1646054400000|2022-02-28 13:20:00|12685.6|12681.6|12691.8|12687.8|12691.8|12687.8|12684|12680|4268
1646054700000|2022-02-28 13:25:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|6294
1646055000000|2022-02-28 13:30:00|12691.8|12687.8|12693.4|12689.4|12695|12691|12688.7|12684.7|4120
1646055300000|2022-02-28 13:35:00|12695|12691|12701.2|12697.2|12701.2|12697.2|12693.4|12689.4|6787
1646055600000|2022-02-28 13:40:00|12702.8|12698.8|12704.3|12700.3|12705.9|12701.9|12699.7|12695.7|8020
1646055900000|2022-02-28 13:45:00|12702.8|12698.8|12702.8|12698.8|12705.9|12701.9|12702.8|12698.8|5982
1646056200000|2022-02-28 13:50:00|12704.3|12700.3|12710.6|12706.6|12712.2|12708.2|12704.3|12700.3|7481
1646056500000|2022-02-28 13:55:00|12712.2|12708.2|12712.2|12708.2|12715.3|12711.3|12710.6|12706.6|7811
1646056800000|2022-02-28 14:00:00|12713.7|12709.7|12712.2|12708.2|12715.3|12711.3|12712.2|12708.2|6893
1646057100000|2022-02-28 14:05:00|12713.7|12709.7|12710.6|12706.6|12715.3|12711.3|12709|12705|5912
1646057400000|2022-02-28 14:10:00|12709|12705|12716.8|12712.8|12716.8|12712.8|12707.5|12703.5|6372
1646057700000|2022-02-28 14:15:00|12715.3|12711.3|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|7827
1646058000000|2022-02-28 14:20:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12713.7|12709.7|4281
1646058300000|2022-02-28 14:25:00|12713.7|12709.7|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|3785
1646058600000|2022-02-28 14:30:00|12713.7|12709.7|12715.3|12711.3|12718.4|12714.4|12713.7|12709.7|8912
1646058900000|2022-02-28 14:35:00|12716.8|12712.8|12720|12716|12720|12716|12715.3|12711.3|5322
1646059200000|2022-02-28 14:40:00|12721.5|12717.5|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|10576
1646059500000|2022-02-28 14:45:00|12724.7|12720.7|12727.8|12723.8|12730.9|12726.9|12723.1|12719.1|12728
1646059800000|2022-02-28 14:50:00|12727|12723|12734|12730|12735.6|12731.6|12727|12723|9186
1646060100000|2022-02-28 14:55:00|12732.5|12728.5|12729.3|12725.3|12737.2|12733.2|12729.3|12725.3|14806
1646060400000|2022-02-28 15:00:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|7430
1646060700000|2022-02-28 15:05:00|12727.8|12723.8|12729.3|12725.3|12730.9|12726.9|12727.8|12723.8|12749
1646061000000|2022-02-28 15:10:00|12730.9|12726.9|12726.2|12722.2|12730.9|12726.9|12726.2|12722.2|10124
1646061300000|2022-02-28 15:15:00|12727.8|12723.8|12732.5|12728.5|12732.5|12728.5|12727.8|12723.8|8283
1646061600000|2022-02-28 15:20:00|12730.9|12726.9|12727.8|12723.8|12735.6|12731.6|12727.8|12723.8|10633
1646061900000|2022-02-28 15:25:00|12726.2|12722.2|12724.7|12720.7|12729.3|12725.3|12724.7|12720.7|6570
1646062200000|2022-02-28 15:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|7999
1646062500000|2022-02-28 15:35:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12718.4|12714.4|13541
1646062800000|2022-02-28 15:40:00|12721.5|12717.5|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|5632
1646063100000|2022-02-28 15:45:00|12724.7|12720.7|12720|12716|12724.7|12720.7|12720|12716|5528
1646063400000|2022-02-28 15:50:00|12721.5|12717.5|12713.7|12709.7|12721.5|12717.5|12712.2|12708.2|11870
1646063700000|2022-02-28 15:55:00|12715.3|12711.3|12720|12716|12720|12716|12715.3|12711.3|5978
1646064000000|2022-02-28 16:00:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12718.4|12714.4|4517
1646064300000|2022-02-28 16:05:00|12718.4|12714.4|12715.3|12711.3|12720|12716|12715.3|12711.3|4661
1646064600000|2022-02-28 16:10:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|4795
1646064900000|2022-02-28 16:15:00|12716.8|12712.8|12715.3|12711.3|12720|12716|12713.7|12709.7|7421
1646065200000|2022-02-28 16:20:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12715.3|12711.3|4823
1646065500000|2022-02-28 16:25:00|12715.3|12711.3|12712.2|12708.2|12716.8|12712.8|12710.6|12706.6|8517
1646065800000|2022-02-28 16:30:00|12713.7|12709.7|12720|12716|12720|12716|12712.2|12708.2|8363
1646066100000|2022-02-28 16:35:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|8479
1646066400000|2022-02-28 16:40:00|12720|12716|12720|12716|12721.5|12717.5|12718.4|12714.4|5966
1646066700000|2022-02-28 16:45:00|12718.4|12714.4|12720|12716|12720|12716|12716.8|12712.8|5808
1646067000000|2022-02-28 16:50:00|12718.4|12714.4|12726.2|12722.2|12726.2|12722.2|12718.4|12714.4|5490
1646067300000|2022-02-28 16:55:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|5279
1646067600000|2022-02-28 17:00:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12720|12716|5570
1646067900000|2022-02-28 17:05:00|12720|12716|12723.1|12719.1|12723.1|12719.1|12720|12716|2442
1646068200000|2022-02-28 17:10:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12720|12716|4139
1646068500000|2022-02-28 17:15:00|12720|12716|12726.2|12722.2|12727.8|12723.8|12720|12716|4897
1646068800000|2022-02-28 17:20:00|12727.8|12723.8|12723.1|12719.1|12727.8|12723.8|12723.1|12719.1|2406
1646069100000|2022-02-28 17:25:00|12724.7|12720.7|12721.5|12717.5|12724.7|12720.7|12720|12716|2207
1646069400000|2022-02-28 17:30:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12720|12716|3373
1646069700000|2022-02-28 17:35:00|12724.7|12720.7|12718.4|12714.4|12724.7|12720.7|12715.3|12711.3|4263
1646070000000|2022-02-28 17:40:00|12720|12716|12718.4|12714.4|12720|12716|12718.4|12714.4|2136
1646070300000|2022-02-28 17:45:00|12720|12716|12718.4|12714.4|12720|12716|12718.4|12714.4|1499
1646070600000|2022-02-28 17:50:00|12720|12716|12723.1|12719.1|12723.1|12719.1|12718.4|12714.4|4660
1646070900000|2022-02-28 17:55:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|3233
1646071200000|2022-02-28 18:00:00|12723.1|12719.1|12721.5|12717.5|12724.7|12720.7|12721.5|12717.5|1794
1646071500000|2022-02-28 18:05:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12718.4|12714.4|4439
1646071800000|2022-02-28 18:10:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12720|12716|1993
1646072100000|2022-02-28 18:15:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1265
1646072400000|2022-02-28 18:20:00|12723.1|12719.1|12726.2|12722.2|12727.8|12723.8|12723.1|12719.1|2964
1646072700000|2022-02-28 18:25:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|3709
1646073000000|2022-02-28 18:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|4375
1646073300000|2022-02-28 18:35:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12720|12716|3003
1646073600000|2022-02-28 18:40:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12720|12716|1485
1646073900000|2022-02-28 18:45:00|12720.8|12716.8|12721.5|12717.5|12723.1|12719.1|12720|12716|4185
1646074200000|2022-02-28 18:50:00|12720.8|12716.8|12716.8|12712.8|12721.5|12717.5|12716.8|12712.8|2319
1646074500000|2022-02-28 18:55:00|12718.4|12714.4|12720|12716|12721.5|12717.5|12716.8|12712.8|6322
1646074800000|2022-02-28 19:00:00|12721.5|12717.5|12724.7|12720.7|12726.2|12722.2|12720|12716|2837
1646075100000|2022-02-28 19:05:00|12726.2|12722.2|12729.3|12725.3|12729.3|12725.3|12724.7|12720.7|4920
1646075400000|2022-02-28 19:10:00|12727.8|12723.8|12734|12730|12734|12730|12727.8|12723.8|8337
1646075700000|2022-02-28 19:15:00|12732.5|12728.5|12732.5|12728.5|12735.6|12731.6|12730.9|12726.9|3886
1646076000000|2022-02-28 19:20:00|12734|12730|12734|12730|12735.6|12731.6|12734|12730|3179
1646076300000|2022-02-28 19:25:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|7507
1646076600000|2022-02-28 19:30:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|6373
1646076900000|2022-02-28 19:35:00|12735.6|12731.6|12734|12730|12737.2|12733.2|12732.5|12728.5|3956
1646077200000|2022-02-28 19:40:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12734|12730|9888
1646077500000|2022-02-28 19:45:00|12735.6|12731.6|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|4583
1646077800000|2022-02-28 19:50:00|12737.2|12733.2|12740.3|12736.3|12741.8|12737.8|12737.2|12733.2|9097
1646078100000|2022-02-28 19:55:00|12738.7|12734.7|12752.8|12748.8|12752.8|12748.8|12735.6|12731.6|22538
1646078400000|2022-02-28 20:00:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12748.1|12744.1|16861
1646078700000|2022-02-28 20:05:00|12754.3|12750.3|12751.2|12747.2|12760.6|12756.6|12749.7|12745.7|18312
1646079000000|2022-02-28 20:10:00|12749.7|12745.7|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|6302
1646079300000|2022-02-28 20:15:00|12749.7|12745.7|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|9427
1646079600000|2022-02-28 20:20:00|12746.5|12742.5|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|4562
1646079900000|2022-02-28 20:25:00|12749.7|12745.7|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|7170
1646080200000|2022-02-28 20:30:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|7800
1646080500000|2022-02-28 20:35:00|12755.9|12751.9|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|6855
1646080800000|2022-02-28 20:40:00|12752.8|12748.8|12748.1|12744.1|12752.8|12748.8|12748.1|12744.1|10224
1646081100000|2022-02-28 20:45:00|12746.5|12742.5|12745|12741|12748.1|12744.1|12743.4|12739.4|14555
1646081400000|2022-02-28 20:50:00|12743.4|12739.4|12746.5|12742.5|12748.1|12744.1|12741.8|12737.8|15381
1646081700000|2022-02-28 20:55:00|12747.3|12743.3|12743.4|12739.4|12751.2|12747.2|12737.2|12733.2|25928
1646082000000|2022-02-28 21:00:00|12745|12741|12751.2|12747.2|12752.8|12748.8|12745|12741|31150
1646082300000|2022-02-28 21:05:00|12749.7|12745.7|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|7855
1646082600000|2022-02-28 21:10:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|7233
1646082900000|2022-02-28 21:15:00|12748.1|12744.1|12755.9|12751.9|12757.5|12753.5|12748.1|12744.1|8871
1646083200000|2022-02-28 21:20:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12754.3|12750.3|6785
1646083500000|2022-02-28 21:25:00|12759|12755|12759|12755|12760.6|12756.6|12754.3|12750.3|7741
1646083800000|2022-02-28 21:30:00|12757.5|12753.5|12759|12755|12760.6|12756.6|12757.5|12753.5|5865
1646084100000|2022-02-28 21:35:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|3258
1646084400000|2022-02-28 21:40:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|2235
1646084700000|2022-02-28 21:45:00|12759|12755|12759|12755|12759|12755|12759|12755|987
1646085000000|2022-02-28 21:50:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|3388
1646085300000|2022-02-28 21:55:00|12757.5|12753.5|12752.8|12748.8|12757.5|12753.5|12752.8|12748.8|4249
1646089200000|2022-02-28 23:00:00|12748.1|12744.1|12740.3|12736.3|12748.1|12744.1|12740.3|12736.3|3560
1646089500000|2022-02-28 23:05:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1603
1646089800000|2022-02-28 23:10:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|492
1646090100000|2022-02-28 23:15:00|12745|12741|12741.8|12737.8|12745|12741|12738.7|12734.7|864
1646090400000|2022-02-28 23:20:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|762
1646090700000|2022-02-28 23:25:00|12738.7|12734.7|12738.7|12734.7|12739.5|12735.5|12738.7|12734.7|385
1646091000000|2022-02-28 23:30:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|1165
1646091300000|2022-02-28 23:35:00|12737.2|12733.2|12737.2|12733.2|12737.9|12733.9|12737.2|12733.2|1226
1646091600000|2022-02-28 23:40:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|1843
1646091900000|2022-02-28 23:45:00|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|190
1646092200000|2022-02-28 23:50:00|12739.5|12735.5|12740.3|12736.3|12740.3|12736.3|12739.5|12735.5|436
1646092500000|2022-02-28 23:55:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|454
1646092800000|2022-03-01 00:00:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1020
1646093100000|2022-03-01 00:05:00|12737.9|12733.9|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1990
1646093400000|2022-03-01 00:10:00|12737.9|12733.9|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|1441
1646093700000|2022-03-01 00:15:00|12735.6|12731.6|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|1332
1646094000000|2022-03-01 00:20:00|12737.9|12733.9|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|391
1646094300000|2022-03-01 00:25:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|747
1646094600000|2022-03-01 00:30:00|12738.7|12734.7|12734|12730|12738.7|12734.7|12734|12730|1483
1646094900000|2022-03-01 00:35:00|12732.5|12728.5|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|702
1646095200000|2022-03-01 00:40:00|12729.3|12725.3|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|2880
1646095500000|2022-03-01 00:45:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|2225
1646095800000|2022-03-01 00:50:00|12727|12723|12727.8|12723.8|12729.3|12725.3|12727|12723|1504
1646096100000|2022-03-01 00:55:00|12728.6|12724.6|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|1118
1646096400000|2022-03-01 01:00:00|12726.2|12722.2|12724.7|12720.7|12727.8|12723.8|12723.1|12719.1|2985
1646096700000|2022-03-01 01:05:00|12725.4|12721.4|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|1265
1646097000000|2022-03-01 01:10:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|483
1646097300000|2022-03-01 01:15:00|12723.9|12719.9|12726.2|12722.2|12726.2|12722.2|12723.1|12719.1|526
1646097600000|2022-03-01 01:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|940
1646097900000|2022-03-01 01:25:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|731
1646098200000|2022-03-01 01:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|410
1646098500000|2022-03-01 01:35:00|||||||||298
1646098800000|2022-03-01 01:40:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|431
1646099100000|2022-03-01 01:45:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|733
1646099400000|2022-03-01 01:50:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|653
1646099700000|2022-03-01 01:55:00|12727|12723|12726.2|12722.2|12727|12723|12726.2|12722.2|93
1646100000000|2022-03-01 02:00:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|203
1646100300000|2022-03-01 02:05:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1656
1646100600000|2022-03-01 02:10:00|12723.1|12719.1|12726.2|12722.2|12726.2|12722.2|12723.1|12719.1|1393
1646100900000|2022-03-01 02:15:00|12725.4|12721.4|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|1250
1646101200000|2022-03-01 02:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|796
1646101500000|2022-03-01 02:25:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|506
1646101800000|2022-03-01 02:30:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|713
1646102100000|2022-03-01 02:35:00|12721.5|12717.5|12726.2|12722.2|12726.2|12722.2|12721.5|12717.5|1294
1646102400000|2022-03-01 02:40:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|966
1646102700000|2022-03-01 02:45:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|1046
1646103000000|2022-03-01 02:50:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|381
1646103300000|2022-03-01 02:55:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.9|12719.9|380
1646103600000|2022-03-01 03:00:00|12723.9|12719.9|12726.2|12722.2|12726.2|12722.2|12723.9|12719.9|643
1646103900000|2022-03-01 03:05:00|12724.7|12720.7|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|1000
1646104200000|2022-03-01 03:10:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12726.2|12722.2|1814
1646104500000|2022-03-01 03:15:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|347
1646104800000|2022-03-01 03:20:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|267
1646105100000|2022-03-01 03:25:00|12727.8|12723.8|12730.9|12726.9|12732.5|12728.5|12727.8|12723.8|592
1646105400000|2022-03-01 03:30:00|12731.7|12727.7|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|1139
1646105700000|2022-03-01 03:35:00|12731.7|12727.7|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|1512
1646106000000|2022-03-01 03:40:00|12730.1|12726.1|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|221
1646106300000|2022-03-01 03:45:00|||||||||266
1646106600000|2022-03-01 03:50:00|12732.5|12728.5|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|258
1646106900000|2022-03-01 03:55:00|12729.3|12725.3|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|459
1646107200000|2022-03-01 04:00:00|12729.3|12725.3|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|956
1646107500000|2022-03-01 04:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|2005
1646107800000|2022-03-01 04:10:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|495
1646108100000|2022-03-01 04:15:00|12724.7|12720.7|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|689
1646108400000|2022-03-01 04:20:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|587
1646108700000|2022-03-01 04:25:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|1011
1646109000000|2022-03-01 04:30:00|12728.6|12724.6|12727.8|12723.8|12728.6|12724.6|12727.8|12723.8|129
1646109300000|2022-03-01 04:35:00|12729.3|12725.3|12730.1|12726.1|12730.9|12726.9|12729.3|12725.3|346
1646109600000|2022-03-01 04:40:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|370
1646109900000|2022-03-01 04:45:00|12732.5|12728.5|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|2833
1646110200000|2022-03-01 04:50:00|12730.1|12726.1|12729.3|12725.3|12730.1|12726.1|12729.3|12725.3|860
1646110500000|2022-03-01 04:55:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|218
1646110800000|2022-03-01 05:00:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|550
1646111100000|2022-03-01 05:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|894
1646111400000|2022-03-01 05:10:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12724.7|12720.7|818
1646111700000|2022-03-01 05:15:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|117
1646112000000|2022-03-01 05:20:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|284
1646112300000|2022-03-01 05:25:00|12726.2|12722.2|12727|12723|12727.8|12723.8|12726.2|12722.2|832
1646112600000|2022-03-01 05:30:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|771
1646112900000|2022-03-01 05:35:00|12729.3|12725.3|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|736
1646113200000|2022-03-01 05:40:00|||||||||291
1646113500000|2022-03-01 05:45:00|||||||||100
1646113800000|2022-03-01 05:50:00|12729.3|12725.3|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|345
1646114100000|2022-03-01 05:55:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|144
1646114400000|2022-03-01 06:00:00|12728.6|12724.6|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|681
1646114700000|2022-03-01 06:05:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|127
1646115000000|2022-03-01 06:10:00|12728.6|12724.6|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|296
1646115300000|2022-03-01 06:15:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|1006
1646115600000|2022-03-01 06:20:00|12727|12723|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|783
1646115900000|2022-03-01 06:25:00|12727.8|12723.8|12725.4|12721.4|12727.8|12723.8|12724.7|12720.7|801
1646116200000|2022-03-01 06:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|1415
1646116500000|2022-03-01 06:35:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|650
1646116800000|2022-03-01 06:40:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|1703
1646117100000|2022-03-01 06:45:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|984
1646117400000|2022-03-01 06:50:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|1051
1646117700000|2022-03-01 06:55:00|12725.4|12721.4|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|643
1646118000000|2022-03-01 07:00:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|1229
1646118300000|2022-03-01 07:05:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|2786
1646118600000|2022-03-01 07:10:00|12726.2|12722.2|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|1266
1646118900000|2022-03-01 07:15:00|12725.4|12721.4|12723.1|12719.1|12727.8|12723.8|12723.1|12719.1|2455
1646119200000|2022-03-01 07:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.9|12719.9|1497
1646119500000|2022-03-01 07:25:00|12726.2|12722.2|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|1048
1646119800000|2022-03-01 07:30:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12726.2|12722.2|2035
1646120100000|2022-03-01 07:35:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|2794
1646120400000|2022-03-01 07:40:00|12732.5|12728.5|12730.9|12726.9|12734|12730|12730.9|12726.9|1414
1646120700000|2022-03-01 07:45:00|12731.7|12727.7|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|1013
1646121000000|2022-03-01 07:50:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|2095
1646121300000|2022-03-01 07:55:00|12729.3|12725.3|12730.9|12726.9|12730.9|12726.9|12727.8|12723.8|636
1646121600000|2022-03-01 08:00:00|12732.5|12728.5|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|1830
1646121900000|2022-03-01 08:05:00|12737.2|12733.2|12734|12730|12738.7|12734.7|12734|12730|5029
1646122200000|2022-03-01 08:10:00|12732.5|12728.5|12740.3|12736.3|12740.3|12736.3|12730.9|12726.9|5170
1646122500000|2022-03-01 08:15:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|7149
1646122800000|2022-03-01 08:20:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12740.3|12736.3|4719
1646123100000|2022-03-01 08:25:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|3017
1646123400000|2022-03-01 08:30:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12738.7|12734.7|1429
1646123700000|2022-03-01 08:35:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|4602
1646124000000|2022-03-01 08:40:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12740.3|12736.3|3036
1646124300000|2022-03-01 08:45:00|12740.3|12736.3|12745|12741|12745|12741|12740.3|12736.3|2457
1646124600000|2022-03-01 08:50:00|12743.4|12739.4|12748.1|12744.1|12748.1|12744.1|12743.4|12739.4|2477
1646124900000|2022-03-01 08:55:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|4842
1646125200000|2022-03-01 09:00:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12740.3|12736.3|2157
1646125500000|2022-03-01 09:05:00|12741.8|12737.8|12748.1|12744.1|12748.1|12744.1|12741.8|12737.8|2350
1646125800000|2022-03-01 09:10:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1903
1646126100000|2022-03-01 09:15:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|1128
1646126400000|2022-03-01 09:20:00|12748.9|12744.9|12759|12755|12759|12755|12748.9|12744.9|4769
1646126700000|2022-03-01 09:25:00|12760.6|12756.6|12762.2|12758.2|12763.7|12759.7|12759|12755|5700
1646127000000|2022-03-01 09:30:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|6904
1646127300000|2022-03-01 09:35:00|12765.3|12761.3|12766.8|12762.8|12770|12766|12765.3|12761.3|8740
1646127600000|2022-03-01 09:40:00|12768.4|12764.4|12776.2|12772.2|12777.8|12773.8|12768.4|12764.4|11077
1646127900000|2022-03-01 09:45:00|12774.7|12770.7|12768.4|12764.4|12776.2|12772.2|12768.4|12764.4|8625
1646128200000|2022-03-01 09:50:00|12769.2|12765.2|12771.5|12767.5|12773.1|12769.1|12769.2|12765.2|3676
1646128500000|2022-03-01 09:55:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12768.4|12764.4|2799
1646128800000|2022-03-01 10:00:00|12768.4|12764.4|12774.7|12770.7|12774.7|12770.7|12768.4|12764.4|3517
1646129100000|2022-03-01 10:05:00|12773.1|12769.1|12776.2|12772.2|12776.2|12772.2|12771.5|12767.5|2743
1646129400000|2022-03-01 10:10:00|12775.4|12771.4|12773.1|12769.1|12775.4|12771.4|12771.5|12767.5|4957
1646129700000|2022-03-01 10:15:00|12774.7|12770.7|12776.2|12772.2|12779.3|12775.3|12774.7|12770.7|7140
1646130000000|2022-03-01 10:20:00|12777|12773|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|4930
1646130300000|2022-03-01 10:25:00|12780.9|12776.9|12801.2|12797.2|12801.2|12797.2|12780.9|12776.9|14277
1646130600000|2022-03-01 10:30:00|12802.8|12798.8|12802.8|12798.8|12823.1|12819.1|12801.2|12797.2|18525
1646130900000|2022-03-01 10:35:00|12801.2|12797.2|12804.3|12800.3|12809|12805|12798.1|12794.1|10951
1646131200000|2022-03-01 10:40:00|12802.8|12798.8|12804.3|12800.3|12810.6|12806.6|12802.8|12798.8|6295
1646131500000|2022-03-01 10:45:00|12805.9|12801.9|12812.2|12808.2|12812.2|12808.2|12805.1|12801.1|6066
1646131800000|2022-03-01 10:50:00|12813.7|12809.7|12820|12816|12821.5|12817.5|12813.7|12809.7|8268
1646132100000|2022-03-01 10:55:00|12818.4|12814.4|12826.2|12822.2|12826.2|12822.2|12816.8|12812.8|9906
1646132400000|2022-03-01 11:00:00|12827.8|12823.8|12841.8|12837.8|12851.2|12847.2|12827.8|12823.8|14593
1646132700000|2022-03-01 11:05:00|12840.3|12836.3|12846.5|12842.5|12855.9|12851.9|12840.3|12836.3|8390
1646133000000|2022-03-01 11:10:00|12848.1|12844.1|12837.2|12833.2|12851.2|12847.2|12837.2|12833.2|7027
1646133300000|2022-03-01 11:15:00|12838.7|12834.7|12826.2|12822.2|12838.7|12834.7|12824.7|12820.7|16298
1646133600000|2022-03-01 11:20:00|12824.7|12820.7|12829.3|12825.3|12830.9|12826.9|12821.5|12817.5|5170
1646133900000|2022-03-01 11:25:00|12827.8|12823.8|12848.1|12844.1|12848.1|12844.1|12824.7|12820.7|8283
1646134200000|2022-03-01 11:30:00|12849.7|12845.7|12848.1|12844.1|12852.8|12848.8|12845|12841|7431
1646134500000|2022-03-01 11:35:00|12849.7|12845.7|12835.6|12831.6|12851.2|12847.2|12835.6|12831.6|4358
1646134800000|2022-03-01 11:40:00|12836.4|12832.4|12843.4|12839.4|12845|12841|12835.6|12831.6|7176
1646135100000|2022-03-01 11:45:00|12841.8|12837.8|12846.5|12842.5|12848.1|12844.1|12841.8|12837.8|5410
1646135400000|2022-03-01 11:50:00|12845|12841|12851.2|12847.2|12851.2|12847.2|12845|12841|6792
1646135700000|2022-03-01 11:55:00|12852.8|12848.8|12843.4|12839.4|12852.8|12848.8|12841.8|12837.8|3899
1646136000000|2022-03-01 12:00:00|12845|12841|12851.2|12847.2|12852.8|12848.8|12841.8|12837.8|5154
1646136300000|2022-03-01 12:05:00|12852.8|12848.8|12859|12855|12863.7|12859.7|12852.8|12848.8|7775
1646136600000|2022-03-01 12:10:00|12857.5|12853.5|12862.2|12858.2|12862.2|12858.2|12855.9|12851.9|7581
1646136900000|2022-03-01 12:15:00|12860.6|12856.6|12851.2|12847.2|12863.7|12859.7|12851.2|12847.2|7474
1646137200000|2022-03-01 12:20:00|12852.8|12848.8|12849.7|12845.7|12857.5|12853.5|12849.7|12845.7|6399
1646137500000|2022-03-01 12:25:00|12851.2|12847.2|12837.2|12833.2|12851.2|12847.2|12837.2|12833.2|8036
1646137800000|2022-03-01 12:30:00|12835.6|12831.6|12827.8|12823.8|12837.2|12833.2|12827.8|12823.8|7608
1646138100000|2022-03-01 12:35:00|12829.3|12825.3|12845|12841|12845|12841|12827.8|12823.8|7242
1646138400000|2022-03-01 12:40:00|12846.5|12842.5|12840.3|12836.3|12848.1|12844.1|12840.3|12836.3|3955
1646138700000|2022-03-01 12:45:00|12838.7|12834.7|12824.7|12820.7|12840.3|12836.3|12824.7|12820.7|7882
1646139000000|2022-03-01 12:50:00|12826.2|12822.2|12818.4|12814.4|12830.1|12826.1|12818.4|12814.4|9218
1646139300000|2022-03-01 12:55:00|12820|12816|12826.2|12822.2|12829.3|12825.3|12818.4|12814.4|5476
1646139600000|2022-03-01 13:00:00|12824.7|12820.7|12838.7|12834.7|12838.7|12834.7|12820|12816|8517
1646139900000|2022-03-01 13:05:00|12840.3|12836.3|12837.2|12833.2|12843.4|12839.4|12834|12830|6032
1646140200000|2022-03-01 13:10:00|12835.6|12831.6|12840.3|12836.3|12840.3|12836.3|12834|12830|4593
1646140500000|2022-03-01 13:15:00|12838.7|12834.7|12846.5|12842.5|12848.1|12844.1|12837.2|12833.2|6534
1646140800000|2022-03-01 13:20:00|12845|12841|12832.5|12828.5|12849.7|12845.7|12827.8|12823.8|14236
1646141100000|2022-03-01 13:25:00|12834|12830|12805.9|12801.9|12837.2|12833.2|12805.9|12801.9|15336
1646141400000|2022-03-01 13:30:00|12807.5|12803.5|12805.9|12801.9|12813.7|12809.7|12802.8|12798.8|13503
1646141700000|2022-03-01 13:35:00|12807.5|12803.5|12812.2|12808.2|12815.3|12811.3|12807.5|12803.5|8375
1646142000000|2022-03-01 13:40:00|12812.9|12808.9|12804.3|12800.3|12815.3|12811.3|12802.8|12798.8|9268
1646142300000|2022-03-01 13:45:00|12802.8|12798.8|12793.4|12789.4|12804.3|12800.3|12793.4|12789.4|12023
1646142600000|2022-03-01 13:50:00|12795|12791|12796.5|12792.5|12798.1|12794.1|12790.3|12786.3|8711
1646142900000|2022-03-01 13:55:00|12798.1|12794.1|12799.7|12795.7|12802.8|12798.8|12796.5|12792.5|8495
1646143200000|2022-03-01 14:00:00|12798.1|12794.1|12799.7|12795.7|12801.2|12797.2|12795|12791|5925
1646143500000|2022-03-01 14:05:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12798.1|12794.1|8926
1646143800000|2022-03-01 14:10:00|12801.2|12797.2|12805.9|12801.9|12809|12805|12799.7|12795.7|7552
1646144100000|2022-03-01 14:15:00|12807.5|12803.5|12810.6|12806.6|12812.2|12808.2|12805.9|12801.9|8052
1646144400000|2022-03-01 14:20:00|12809|12805|12810.6|12806.6|12812.2|12808.2|12805.9|12801.9|4634
1646144700000|2022-03-01 14:25:00|12809|12805|12812.2|12808.2|12812.2|12808.2|12807.5|12803.5|4604
1646145000000|2022-03-01 14:30:00|12810.6|12806.6|12820|12816|12820|12816|12810.6|12806.6|7044
1646145300000|2022-03-01 14:35:00|12821.5|12817.5|12820|12816|12824.7|12820.7|12812.2|12808.2|21464
1646145600000|2022-03-01 14:40:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12820|12816|12209
1646145900000|2022-03-01 14:45:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12810.6|12806.6|6450
1646146200000|2022-03-01 14:50:00|12816.8|12812.8|12823.1|12819.1|12826.2|12822.2|12812.2|12808.2|4587
1646146500000|2022-03-01 14:55:00|12821.5|12817.5|12829.3|12825.3|12829.3|12825.3|12816.8|12812.8|7600
1646146800000|2022-03-01 15:00:00|12827.8|12823.8|12827.8|12823.8|12828.6|12824.6|12823.1|12819.1|7392
1646147100000|2022-03-01 15:05:00|12826.2|12822.2|12835.6|12831.6|12838.7|12834.7|12826.2|12822.2|13152
1646147400000|2022-03-01 15:10:00|12837.2|12833.2|12840.3|12836.3|12840.3|12836.3|12834|12830|8449
1646147700000|2022-03-01 15:15:00|12838.7|12834.7|12829.3|12825.3|12840.3|12836.3|12829.3|12825.3|9896
1646148000000|2022-03-01 15:20:00|12830.9|12826.9|12840.3|12836.3|12840.3|12836.3|12829.3|12825.3|9029
1646148300000|2022-03-01 15:25:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12835.6|12831.6|8518
1646148600000|2022-03-01 15:30:00|12840.3|12836.3|12837.2|12833.2|12845|12841|12834|12830|9288
1646148900000|2022-03-01 15:35:00|12835.6|12831.6|12846.5|12842.5|12848.1|12844.1|12835.6|12831.6|9410
1646149200000|2022-03-01 15:40:00|12848.1|12844.1|12857.5|12853.5|12859|12855|12846.5|12842.5|12110
1646149500000|2022-03-01 15:45:00|12859|12855|12857.5|12853.5|12865.3|12861.3|12854.3|12850.3|11500
1646149800000|2022-03-01 15:50:00|12859|12855|12851.2|12847.2|12859|12855|12846.5|12842.5|8529
1646150100000|2022-03-01 15:55:00|12852.8|12848.8|12859|12855|12860.6|12856.6|12851.2|12847.2|8292
1646150400000|2022-03-01 16:00:00|12860.6|12856.6|12851.2|12847.2|12860.6|12856.6|12849.7|12845.7|6372
1646150700000|2022-03-01 16:05:00|12850.4|12846.4|12852.8|12848.8|12852.8|12848.8|12848.1|12844.1|7544
1646151000000|2022-03-01 16:10:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12849.7|12845.7|6271
1646151300000|2022-03-01 16:15:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12852.8|12848.8|6250
1646151600000|2022-03-01 16:20:00|12862.2|12858.2|12860.6|12856.6|12865.3|12861.3|12857.5|12853.5|11289
1646151900000|2022-03-01 16:25:00|12859|12855|12859|12855|12862.2|12858.2|12857.5|12853.5|5551
1646152200000|2022-03-01 16:30:00|12860.6|12856.6|12868.4|12864.4|12868.4|12864.4|12859|12855|7985
1646152500000|2022-03-01 16:35:00|12866.8|12862.8|12868.4|12864.4|12871.5|12867.5|12863.7|12859.7|9171
1646152800000|2022-03-01 16:40:00|12867.6|12863.6|12895|12891|12895|12891|12865.3|12861.3|15599
1646153100000|2022-03-01 16:45:00|12893.4|12889.4|12888.7|12884.7|12895|12891|12888.7|12884.7|13150
1646153400000|2022-03-01 16:50:00|12887.2|12883.2|12877.8|12873.8|12887.2|12883.2|12877.8|12873.8|12135
1646153700000|2022-03-01 16:55:00|12879.3|12875.3|12873.1|12869.1|12879.3|12875.3|12871.5|12867.5|5840
1646154000000|2022-03-01 17:00:00|12874.7|12870.7|12873.1|12869.1|12876.2|12872.2|12870|12866|7294
1646154300000|2022-03-01 17:05:00|12871.5|12867.5|12876.2|12872.2|12877.8|12873.8|12871.5|12867.5|7940
1646154600000|2022-03-01 17:10:00|12877.8|12873.8|12871.5|12867.5|12879.3|12875.3|12870|12866|5011
1646154900000|2022-03-01 17:15:00|12870|12866|12874.7|12870.7|12874.7|12870.7|12870|12866|4772
1646155200000|2022-03-01 17:20:00|12876.2|12872.2|12876.2|12872.2|12877.8|12873.8|12874.7|12870.7|2910
1646155500000|2022-03-01 17:25:00|12874.7|12870.7|12865.3|12861.3|12876.2|12872.2|12863.7|12859.7|5948
1646155800000|2022-03-01 17:30:00|12863.7|12859.7|12859|12855|12865.3|12861.3|12859|12855|4602
1646156100000|2022-03-01 17:35:00|12860.6|12856.6|12868.4|12864.4|12868.4|12864.4|12859|12855|4605
1646156400000|2022-03-01 17:40:00|12866.8|12862.8|12865.3|12861.3|12868.4|12864.4|12863.7|12859.7|4092
1646156700000|2022-03-01 17:45:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12865.3|12861.3|4485
1646157000000|2022-03-01 17:50:00|12865.3|12861.3|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|3709
1646157300000|2022-03-01 17:55:00|12863.7|12859.7|12860.6|12856.6|12866.8|12862.8|12860.6|12856.6|4768
1646157600000|2022-03-01 18:00:00|12862.2|12858.2|12855.9|12851.9|12862.2|12858.2|12854.3|12850.3|5755
1646157900000|2022-03-01 18:05:00|12857.5|12853.5|12860.6|12856.6|12862.2|12858.2|12855.9|12851.9|4833
1646158200000|2022-03-01 18:10:00|12859|12855|12868.4|12864.4|12871.5|12867.5|12859|12855|6995
1646158500000|2022-03-01 18:15:00|12870|12866|12870|12866|12873.1|12869.1|12868.4|12864.4|6888
1646158800000|2022-03-01 18:20:00|12868.4|12864.4|12873.1|12869.1|12873.1|12869.1|12868.4|12864.4|4735
1646159100000|2022-03-01 18:25:00|12874.7|12870.7|12879.3|12875.3|12880.9|12876.9|12873.1|12869.1|7695
1646159400000|2022-03-01 18:30:00|12877.8|12873.8|12879.3|12875.3|12885.6|12881.6|12877.8|12873.8|5593
1646159700000|2022-03-01 18:35:00|12880.9|12876.9|12877.8|12873.8|12884|12880|12876.2|12872.2|6249
1646160000000|2022-03-01 18:40:00|12879.3|12875.3|12898.1|12894.1|12899.7|12895.7|12879.3|12875.3|12571
1646160300000|2022-03-01 18:45:00|12896.5|12892.5|12890.3|12886.3|12898.1|12894.1|12890.3|12886.3|4964
1646160600000|2022-03-01 18:50:00|12891.8|12887.8|12895|12891|12896.5|12892.5|12891.8|12887.8|3715
1646160900000|2022-03-01 18:55:00|12893.4|12889.4|12891.8|12887.8|12895|12891|12890.3|12886.3|3137
1646161200000|2022-03-01 19:00:00|12890.3|12886.3|12890.3|12886.3|12896.5|12892.5|12888.7|12884.7|6796
1646161500000|2022-03-01 19:05:00|12891.8|12887.8|12888.7|12884.7|12891.8|12887.8|12884|12880|8335
1646161800000|2022-03-01 19:10:00|12887.2|12883.2|12879.3|12875.3|12887.2|12883.2|12877.8|12873.8|5594
1646162100000|2022-03-01 19:15:00|12880.9|12876.9|12879.3|12875.3|12884|12880|12879.3|12875.3|5274
1646162400000|2022-03-01 19:20:00|12880.9|12876.9|12880.9|12876.9|12880.9|12876.9|12877.8|12873.8|5909
1646162700000|2022-03-01 19:25:00|12882.5|12878.5|12880.9|12876.9|12887.2|12883.2|12880.9|12876.9|3213
1646163000000|2022-03-01 19:30:00|12882.5|12878.5|12885.6|12881.6|12885.6|12881.6|12880.9|12876.9|4383
1646163300000|2022-03-01 19:35:00|12884|12880|12885.6|12881.6|12890.3|12886.3|12884|12880|3405
1646163600000|2022-03-01 19:40:00|12884|12880|12880.9|12876.9|12887.2|12883.2|12880.9|12876.9|2768
1646163900000|2022-03-01 19:45:00|12882.5|12878.5|12873.1|12869.1|12884|12880|12868.4|12864.4|5132
1646164200000|2022-03-01 19:50:00|12872.3|12868.3|12871.5|12867.5|12874.7|12870.7|12865.3|12861.3|6432
1646164500000|2022-03-01 19:55:00|12870|12866|12874.7|12870.7|12879.3|12875.3|12868.4|12864.4|8578
1646164800000|2022-03-01 20:00:00|12876.2|12872.2|12865.3|12861.3|12876.2|12872.2|12865.3|12861.3|7365
1646165100000|2022-03-01 20:05:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12862.2|12858.2|2769
1646165400000|2022-03-01 20:10:00|12868.4|12864.4|12863.7|12859.7|12870|12866|12862.2|12858.2|3256
1646165700000|2022-03-01 20:15:00|12865.3|12861.3|12871.5|12867.5|12871.5|12867.5|12863.7|12859.7|5111
1646166000000|2022-03-01 20:20:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12868.4|12864.4|2636
1646166300000|2022-03-01 20:25:00|12871.5|12867.5|12868.4|12864.4|12873.1|12869.1|12866.8|12862.8|2275
1646166600000|2022-03-01 20:30:00|12870|12866|12865.3|12861.3|12870|12866|12862.2|12858.2|5423
1646166900000|2022-03-01 20:35:00|12863.7|12859.7|12862.2|12858.2|12865.3|12861.3|12860.6|12856.6|2796
1646167200000|2022-03-01 20:40:00|12860.6|12856.6|12865.3|12861.3|12865.3|12861.3|12857.5|12853.5|4546
1646167500000|2022-03-01 20:45:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12863.7|12859.7|3440
1646167800000|2022-03-01 20:50:00|12868.4|12864.4|12862.2|12858.2|12868.4|12864.4|12862.2|12858.2|2756
1646168100000|2022-03-01 20:55:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12857.5|12853.5|6476
1646168400000|2022-03-01 21:00:00|12862.2|12858.2|12855.9|12851.9|12862.2|12858.2|12854.3|12850.3|6727
1646168700000|2022-03-01 21:05:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12855.9|12851.9|3828
1646169000000|2022-03-01 21:10:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|3512
1646169300000|2022-03-01 21:15:00|12862.2|12858.2|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|2552
1646169600000|2022-03-01 21:20:00|12862.9|12858.9|12863.7|12859.7|12865.3|12861.3|12862.2|12858.2|2683
1646169900000|2022-03-01 21:25:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12865.3|12861.3|1817
1646170200000|2022-03-01 21:30:00|12870|12866|12868.4|12864.4|12871.5|12867.5|12868.4|12864.4|3485
1646170500000|2022-03-01 21:35:00|12866.8|12862.8|12871.5|12867.5|12871.5|12867.5|12866.8|12862.8|1859
1646170800000|2022-03-01 21:40:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|1637
1646171100000|2022-03-01 21:45:00|12871.5|12867.5|12870|12866|12874.7|12870.7|12870|12866|3734
1646171400000|2022-03-01 21:50:00|12868.4|12864.4|12866.8|12862.8|12870|12866|12866.8|12862.8|1327
1646171700000|2022-03-01 21:55:00|12865.3|12861.3|12854.3|12850.3|12866.8|12862.8|12854.3|12850.3|3352
1646175600000|2022-03-01 23:00:00|12853.6|12849.6|12851.2|12847.2|12854.3|12850.3|12849.7|12845.7|2224
1646175900000|2022-03-01 23:05:00|12850.4|12846.4|12851.2|12847.2|12852.8|12848.8|12848.1|12844.1|2890
1646176200000|2022-03-01 23:10:00|12852.8|12848.8|12849.7|12845.7|12854.3|12850.3|12849.7|12845.7|1978
1646176500000|2022-03-01 23:15:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12846.5|12842.5|811
1646176800000|2022-03-01 23:20:00|12849.7|12845.7|12854.3|12850.3|12855.9|12851.9|12849.7|12845.7|744
1646177100000|2022-03-01 23:25:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|802
1646177400000|2022-03-01 23:30:00|12857.5|12853.5|12852.8|12848.8|12857.5|12853.5|12852.8|12848.8|605
1646177700000|2022-03-01 23:35:00|12852|12848|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|370
1646178000000|2022-03-01 23:40:00|12852|12848|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|719
1646178300000|2022-03-01 23:45:00|12852.8|12848.8|12852.8|12848.8|12854.3|12850.3|12852.8|12848.8|576
1646178600000|2022-03-01 23:50:00|||||||||501
1646178900000|2022-03-01 23:55:00|12851.2|12847.2|12849.7|12845.7|12852.8|12848.8|12849.7|12845.7|975
1646179200000|2022-03-02 00:00:00|12850.4|12846.4|12843.4|12839.4|12852|12848|12841.8|12837.8|3042
1646179500000|2022-03-02 00:05:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12837.2|12833.2|2165
1646179800000|2022-03-02 00:10:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|1651
1646180100000|2022-03-02 00:15:00|12843.4|12839.4|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|2177
1646180400000|2022-03-02 00:20:00|12844.2|12840.2|12845|12841|12848.1|12844.1|12843.4|12839.4|1390
1646180700000|2022-03-02 00:25:00|12843.4|12839.4|12840.3|12836.3|12845|12841|12840.3|12836.3|1648
1646181000000|2022-03-02 00:30:00|12838.7|12834.7|12844.2|12840.2|12846.5|12842.5|12838.7|12834.7|3471
1646181300000|2022-03-02 00:35:00|12843.4|12839.4|12840.3|12836.3|12845|12841|12838.7|12834.7|934
1646181600000|2022-03-02 00:40:00|12841.8|12837.8|12837.2|12833.2|12841.8|12837.8|12835.6|12831.6|2663
1646181900000|2022-03-02 00:45:00|12835.6|12831.6|12834|12830|12837.2|12833.2|12834|12830|1078
1646182200000|2022-03-02 00:50:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12834|12830|1304
1646182500000|2022-03-02 00:55:00|12835.6|12831.6|12832.5|12828.5|12835.6|12831.6|12832.5|12828.5|633
1646182800000|2022-03-02 01:00:00|12834|12830|12829.3|12825.3|12834|12830|12827.8|12823.8|2104
1646183100000|2022-03-02 01:05:00|12830.9|12826.9|12837.2|12833.2|12837.2|12833.2|12830.9|12826.9|1036
1646183400000|2022-03-02 01:10:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|143
1646183700000|2022-03-02 01:15:00|12834|12830|12840.3|12836.3|12840.3|12836.3|12834|12830|1777
1646184000000|2022-03-02 01:20:00|12841.8|12837.8|12837.2|12833.2|12841.8|12837.8|12837.2|12833.2|1302
1646184300000|2022-03-02 01:25:00|12835.6|12831.6|12834|12830|12837.2|12833.2|12834|12830|893
1646184600000|2022-03-02 01:30:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12834|12830|1453
1646184900000|2022-03-02 01:35:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12834|12830|155
1646185200000|2022-03-02 01:40:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|589
1646185500000|2022-03-02 01:45:00|12835.6|12831.6|12832.5|12828.5|12837.2|12833.2|12830.9|12826.9|1892
1646185800000|2022-03-02 01:50:00|12834|12830|12829.3|12825.3|12834|12830|12829.3|12825.3|2469
1646186100000|2022-03-02 01:55:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|1272
1646186400000|2022-03-02 02:00:00|12827|12823|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1991
1646186700000|2022-03-02 02:05:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1097
1646187000000|2022-03-02 02:10:00|12832.5|12828.5|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|1364
1646187300000|2022-03-02 02:15:00|12834|12830|12841.8|12837.8|12843.4|12839.4|12832.5|12828.5|2138
1646187600000|2022-03-02 02:20:00|12842.6|12838.6|12848.1|12844.1|12848.1|12844.1|12841.8|12837.8|2636
1646187900000|2022-03-02 02:25:00|12846.5|12842.5|12846.5|12842.5|12849.7|12845.7|12845|12841|1561
1646188200000|2022-03-02 02:30:00|12845|12841|12841.8|12837.8|12846.5|12842.5|12841.8|12837.8|1011
1646188500000|2022-03-02 02:35:00|12841.1|12837.1|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|1261
1646188800000|2022-03-02 02:40:00|12839.5|12835.5|12845|12841|12846.5|12842.5|12839.5|12835.5|1295
1646189100000|2022-03-02 02:45:00|12846.5|12842.5|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|996
1646189400000|2022-03-02 02:50:00|12845|12841|12840.3|12836.3|12845|12841|12840.3|12836.3|1140
1646189700000|2022-03-02 02:55:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|690
1646190000000|2022-03-02 03:00:00|12837.2|12833.2|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|682
1646190300000|2022-03-02 03:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|502
1646190600000|2022-03-02 03:10:00|12838.7|12834.7|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|177
1646190900000|2022-03-02 03:15:00|12836.4|12832.4|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|1292
1646191200000|2022-03-02 03:20:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|817
1646191500000|2022-03-02 03:25:00|||||||||234
1646191800000|2022-03-02 03:30:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|463
1646192100000|2022-03-02 03:35:00|12835.6|12831.6|12841.8|12837.8|12841.8|12837.8|12834|12830|2134
1646192400000|2022-03-02 03:40:00|12842.6|12838.6|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|789
1646192700000|2022-03-02 03:45:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12843.4|12839.4|1266
1646193000000|2022-03-02 03:50:00|12845|12841|12845|12841|12846.5|12842.5|12843.4|12839.4|1436
1646193300000|2022-03-02 03:55:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|375
1646193600000|2022-03-02 04:00:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|562
1646193900000|2022-03-02 04:05:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12845|12841|346
1646194200000|2022-03-02 04:10:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|742
1646194500000|2022-03-02 04:15:00|12848.1|12844.1|12849.7|12845.7|12852.8|12848.8|12848.1|12844.1|1143
1646194800000|2022-03-02 04:20:00|12851.2|12847.2|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|686
1646195100000|2022-03-02 04:25:00|12848.1|12844.1|12846.5|12842.5|12848.9|12844.9|12846.5|12842.5|238
1646195400000|2022-03-02 04:30:00|12845|12841|12841.8|12837.8|12845|12841|12841.8|12837.8|574
1646195700000|2022-03-02 04:35:00|12842.6|12838.6|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|932
1646196000000|2022-03-02 04:40:00|12842.6|12838.6|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|185
1646196300000|2022-03-02 04:45:00|12841.8|12837.8|12845|12841|12845|12841|12841.8|12837.8|430
1646196600000|2022-03-02 04:50:00|12843.4|12839.4|12841.8|12837.8|12845|12841|12841.8|12837.8|534
1646196900000|2022-03-02 04:55:00|12843.4|12839.4|12845|12841|12845|12841|12841.8|12837.8|513
1646197200000|2022-03-02 05:00:00|12843.4|12839.4|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|661
1646197500000|2022-03-02 05:05:00|12845|12841|12845|12841|12846.5|12842.5|12845|12841|793
1646197800000|2022-03-02 05:10:00|12843.4|12839.4|12846.5|12842.5|12848.1|12844.1|12841.8|12837.8|1599
1646198100000|2022-03-02 05:15:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12841.8|12837.8|801
1646198400000|2022-03-02 05:20:00|12848.1|12844.1|12849.7|12845.7|12849.7|12845.7|12845|12841|1016
1646198700000|2022-03-02 05:25:00|12850.4|12846.4|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|1718
1646199000000|2022-03-02 05:30:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|778
1646199300000|2022-03-02 05:35:00|12851.2|12847.2|12852.8|12848.8|12855.9|12851.9|12851.2|12847.2|1593
1646199600000|2022-03-02 05:40:00|12852|12848|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|3748
1646199900000|2022-03-02 05:45:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|342
1646200200000|2022-03-02 05:50:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12852.8|12848.8|1566
1646200500000|2022-03-02 05:55:00|12859|12855|12863.7|12859.7|12863.7|12859.7|12859|12855|2407
1646200800000|2022-03-02 06:00:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|1633
1646201100000|2022-03-02 06:05:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|886
1646201400000|2022-03-02 06:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1451
1646201700000|2022-03-02 06:15:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|517
1646202000000|2022-03-02 06:20:00|12863.7|12859.7|12867.6|12863.6|12868.4|12864.4|12863.7|12859.7|942
1646202300000|2022-03-02 06:25:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|2867
1646202600000|2022-03-02 06:30:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|1770
1646202900000|2022-03-02 06:35:00|12870|12866|12866.8|12862.8|12870|12866|12866.8|12862.8|975
1646203200000|2022-03-02 06:40:00|12868.4|12864.4|12877.8|12873.8|12877.8|12873.8|12866.8|12862.8|5580
1646203500000|2022-03-02 06:45:00|12876.2|12872.2|12885.6|12881.6|12885.6|12881.6|12876.2|12872.2|3541
1646203800000|2022-03-02 06:50:00|12887.2|12883.2|12879.3|12875.3|12891.8|12887.8|12879.3|12875.3|6695
1646204100000|2022-03-02 06:55:00|12880.9|12876.9|12884|12880|12884|12880|12877.8|12873.8|1225
1646204400000|2022-03-02 07:00:00|12883.3|12879.3|12885.6|12881.6|12887.2|12883.2|12879.3|12875.3|1593
1646204700000|2022-03-02 07:05:00|12887.2|12883.2|12891.8|12887.8|12893.4|12889.4|12884|12880|5410
1646205000000|2022-03-02 07:10:00|12893.4|12889.4|12891.8|12887.8|12893.4|12889.4|12885.6|12881.6|3213
1646205300000|2022-03-02 07:15:00|12890.3|12886.3|12888.7|12884.7|12891.8|12887.8|12888.7|12884.7|1530
1646205600000|2022-03-02 07:20:00|12887.2|12883.2|12876.2|12872.2|12887.2|12883.2|12876.2|12872.2|2605
1646205900000|2022-03-02 07:25:00|12877.8|12873.8|12880.9|12876.9|12880.9|12876.9|12871.5|12867.5|3044
1646206200000|2022-03-02 07:30:00|12882.5|12878.5|12868.4|12864.4|12882.5|12878.5|12866.8|12862.8|3800
1646206500000|2022-03-02 07:35:00|12870|12866|12866.8|12862.8|12871.5|12867.5|12866.8|12862.8|3403
1646206800000|2022-03-02 07:40:00|12865.3|12861.3|12870|12866|12871.5|12867.5|12863.7|12859.7|3955
1646207100000|2022-03-02 07:45:00|12871.5|12867.5|12873.1|12869.1|12876.2|12872.2|12868.4|12864.4|1893
1646207400000|2022-03-02 07:50:00|12872.3|12868.3|12876.2|12872.2|12879.3|12875.3|12871.5|12867.5|2382
1646207700000|2022-03-02 07:55:00|12877.8|12873.8|12871.5|12867.5|12880.9|12876.9|12871.5|12867.5|2866
1646208000000|2022-03-02 08:00:00|12873.1|12869.1|12871.5|12867.5|12873.1|12869.1|12866.8|12862.8|4308
1646208300000|2022-03-02 08:05:00|12870|12866|12868.4|12864.4|12873.1|12869.1|12868.4|12864.4|2188
1646208600000|2022-03-02 08:10:00|12870|12866|12865.3|12861.3|12870|12866|12863.7|12859.7|2856
1646208900000|2022-03-02 08:15:00|12863.7|12859.7|12860.6|12856.6|12865.3|12861.3|12859|12855|4390
1646209200000|2022-03-02 08:20:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12857.5|12853.5|3728
1646209500000|2022-03-02 08:25:00|12862.2|12858.2|12863.7|12859.7|12865.3|12861.3|12862.2|12858.2|2201
1646209800000|2022-03-02 08:30:00|12865.3|12861.3|12857.5|12853.5|12865.3|12861.3|12857.5|12853.5|1305
1646210100000|2022-03-02 08:35:00|12859|12855|12841.8|12837.8|12859|12855|12840.3|12836.3|6780
1646210400000|2022-03-02 08:40:00|12840.3|12836.3|12845|12841|12848.1|12844.1|12838.7|12834.7|4887
1646210700000|2022-03-02 08:45:00|12843.4|12839.4|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|2797
1646211000000|2022-03-02 08:50:00|12848.1|12844.1|12855.9|12851.9|12855.9|12851.9|12845|12841|4282
1646211300000|2022-03-02 08:55:00|12854.3|12850.3|12857.5|12853.5|12862.2|12858.2|12854.3|12850.3|3041
1646211600000|2022-03-02 09:00:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|2216
1646211900000|2022-03-02 09:05:00|12857.5|12853.5|12852.8|12848.8|12857.5|12853.5|12851.2|12847.2|2961
1646212200000|2022-03-02 09:10:00|12854.3|12850.3|12854.3|12850.3|12857.5|12853.5|12854.3|12850.3|2498
1646212500000|2022-03-02 09:15:00|12855.1|12851.1|12857.5|12853.5|12859|12855|12854.3|12850.3|1994
1646212800000|2022-03-02 09:20:00|12859|12855|12866.8|12862.8|12866.8|12862.8|12857.5|12853.5|2781
1646213100000|2022-03-02 09:25:00|12865.3|12861.3|12860.6|12856.6|12866.8|12862.8|12859|12855|2692
1646213400000|2022-03-02 09:30:00|12862.2|12858.2|12849.7|12845.7|12863.7|12859.7|12848.1|12844.1|5865
1646213700000|2022-03-02 09:35:00|12851.2|12847.2|12854.3|12850.3|12855.9|12851.9|12849.7|12845.7|2772
1646214000000|2022-03-02 09:40:00|12852.8|12848.8|12851.2|12847.2|12855.9|12851.9|12851.2|12847.2|2064
1646214300000|2022-03-02 09:45:00|12849.7|12845.7|12851.2|12847.2|12857.5|12853.5|12849.7|12845.7|2479
1646214600000|2022-03-02 09:50:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|2170
1646214900000|2022-03-02 09:55:00|12852.8|12848.8|12845|12841|12852.8|12848.8|12843.4|12839.4|2640
1646215200000|2022-03-02 10:00:00|12843.4|12839.4|12840.3|12836.3|12843.4|12839.4|12837.2|12833.2|3600
1646215500000|2022-03-02 10:05:00|12841.8|12837.8|12837.2|12833.2|12841.8|12837.8|12837.2|12833.2|1726
1646215800000|2022-03-02 10:10:00|12838.7|12834.7|12835.6|12831.6|12840.3|12836.3|12835.6|12831.6|1774
1646216100000|2022-03-02 10:15:00|12837.2|12833.2|12834|12830|12837.2|12833.2|12834|12830|2311
1646216400000|2022-03-02 10:20:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12832.5|12828.5|1780
1646216700000|2022-03-02 10:25:00|12837.2|12833.2|12838.7|12834.7|12841.8|12837.8|12835.6|12831.6|3274
1646217000000|2022-03-02 10:30:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12837.2|12833.2|1733
1646217300000|2022-03-02 10:35:00|12837.2|12833.2|12829.3|12825.3|12838.7|12834.7|12827.8|12823.8|2438
1646217600000|2022-03-02 10:40:00|12827.8|12823.8|12832.5|12828.5|12832.5|12828.5|12826.2|12822.2|2582
1646217900000|2022-03-02 10:45:00|12834|12830|12837.2|12833.2|12837.2|12833.2|12832.5|12828.5|1635
1646218200000|2022-03-02 10:50:00|12835.6|12831.6|12834|12830|12837.2|12833.2|12834|12830|2327
1646218500000|2022-03-02 10:55:00|12832.5|12828.5|12830.9|12826.9|12834|12830|12829.3|12825.3|1683
1646218800000|2022-03-02 11:00:00|12829.3|12825.3|12835.6|12831.6|12837.2|12833.2|12829.3|12825.3|1441
1646219100000|2022-03-02 11:05:00|12834|12830|12832.5|12828.5|12835.6|12831.6|12832.5|12828.5|1392
1646219400000|2022-03-02 11:10:00|12830.9|12826.9|12826.2|12822.2|12830.9|12826.9|12826.2|12822.2|2495
1646219700000|2022-03-02 11:15:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1046
1646220000000|2022-03-02 11:20:00|12827.8|12823.8|12827.8|12823.8|12830.9|12826.9|12826.2|12822.2|1009
1646220300000|2022-03-02 11:25:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|2650
1646220600000|2022-03-02 11:30:00|12827.8|12823.8|12824.7|12820.7|12827.8|12823.8|12821.5|12817.5|3296
1646220900000|2022-03-02 11:35:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12820|12816|5312
1646221200000|2022-03-02 11:40:00|12823.9|12819.9|12829.3|12825.3|12829.3|12825.3|12823.1|12819.1|3767
1646221500000|2022-03-02 11:45:00|12827.8|12823.8|12832.5|12828.5|12832.5|12828.5|12827.8|12823.8|2826
1646221800000|2022-03-02 11:50:00|12830.9|12826.9|12829.3|12825.3|12834|12830|12827.8|12823.8|2144
1646222100000|2022-03-02 11:55:00|12830.9|12826.9|12824.7|12820.7|12830.9|12826.9|12824.7|12820.7|1515
1646222400000|2022-03-02 12:00:00|12823.9|12819.9|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|2045
1646222700000|2022-03-02 12:05:00|12820|12816|12820|12816|12823.1|12819.1|12820|12816|2975
1646223000000|2022-03-02 12:10:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1883
1646223300000|2022-03-02 12:15:00|12821.5|12817.5|12813.7|12809.7|12823.1|12819.1|12813.7|12809.7|3050
1646223600000|2022-03-02 12:20:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|3185
1646223900000|2022-03-02 12:25:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12809|12805|3742
1646224200000|2022-03-02 12:30:00|12812.2|12808.2|12816.8|12812.8|12821.5|12817.5|12810.6|12806.6|5330
1646224500000|2022-03-02 12:35:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|1685
1646224800000|2022-03-02 12:40:00|12815.3|12811.3|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|3903
1646225100000|2022-03-02 12:45:00|12816.1|12812.1|12824.7|12820.7|12824.7|12820.7|12815.3|12811.3|4341
1646225400000|2022-03-02 12:50:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12820|12816|2918
1646225700000|2022-03-02 12:55:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12821.5|12817.5|5328
1646226000000|2022-03-02 13:00:00|12826.2|12822.2|12816.8|12812.8|12826.2|12822.2|12816.8|12812.8|4263
1646226300000|2022-03-02 13:05:00|12815.3|12811.3|12820|12816|12821.5|12817.5|12815.3|12811.3|2692
1646226600000|2022-03-02 13:10:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12815.3|12811.3|3146
1646226900000|2022-03-02 13:15:00|12817.6|12813.6|12805.9|12801.9|12818.4|12814.4|12804.3|12800.3|8276
1646227200000|2022-03-02 13:20:00|12806.7|12802.7|12805.9|12801.9|12812.2|12808.2|12805.9|12801.9|6265
1646227500000|2022-03-02 13:25:00|12807.5|12803.5|12810.6|12806.6|12812.2|12808.2|12807.5|12803.5|4813
1646227800000|2022-03-02 13:30:00|12812.2|12808.2|12802.8|12798.8|12818.4|12814.4|12802.8|12798.8|7645
1646228100000|2022-03-02 13:35:00|12804.3|12800.3|12809|12805|12809|12805|12796.5|12792.5|10007
1646228400000|2022-03-02 13:40:00|12810.6|12806.6|12813.7|12809.7|12816.8|12812.8|12807.5|12803.5|8805
1646228700000|2022-03-02 13:45:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12807.5|12803.5|5927
1646229000000|2022-03-02 13:50:00|12810.6|12806.6|12818.4|12814.4|12821.5|12817.5|12810.6|12806.6|11012
1646229300000|2022-03-02 13:55:00|12820|12816|12801.2|12797.2|12820|12816|12801.2|12797.2|9395
1646229600000|2022-03-02 14:00:00|12802.8|12798.8|12804.3|12800.3|12805.9|12801.9|12801.2|12797.2|5944
1646229900000|2022-03-02 14:05:00|12805.9|12801.9|12801.2|12797.2|12807.5|12803.5|12801.2|12797.2|9101
1646230200000|2022-03-02 14:10:00|12799.7|12795.7|12804.3|12800.3|12807.5|12803.5|12799.7|12795.7|7045
1646230500000|2022-03-02 14:15:00|12802.8|12798.8|12802.8|12798.8|12805.9|12801.9|12801.2|12797.2|5967
1646230800000|2022-03-02 14:20:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|5910
1646231100000|2022-03-02 14:25:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12798.1|12794.1|5648
1646231400000|2022-03-02 14:30:00|12798.1|12794.1|12790.3|12786.3|12801.2|12797.2|12790.3|12786.3|5388
1646231700000|2022-03-02 14:35:00|12788.7|12784.7|12793.4|12789.4|12795|12791|12787.2|12783.2|8947
1646232000000|2022-03-02 14:40:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|8189
1646232300000|2022-03-02 14:45:00|12790.3|12786.3|12787.2|12783.2|12795|12791|12787.2|12783.2|5426
1646232600000|2022-03-02 14:50:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12787.2|12783.2|4988
1646232900000|2022-03-02 14:55:00|12790.3|12786.3|12795|12791|12799.7|12795.7|12790.3|12786.3|7579
1646233200000|2022-03-02 15:00:00|12796.5|12792.5|12788.7|12784.7|12796.5|12792.5|12785.6|12781.6|8570
1646233500000|2022-03-02 15:05:00|12790.3|12786.3|12793.4|12789.4|12793.4|12789.4|12788.7|12784.7|5106
1646233800000|2022-03-02 15:10:00|12791.8|12787.8|12796.5|12792.5|12799.7|12795.7|12791.8|12787.8|6379
1646234100000|2022-03-02 15:15:00|12795|12791|12788.7|12784.7|12796.5|12792.5|12788.7|12784.7|3159
1646234400000|2022-03-02 15:20:00|12790.3|12786.3|12798.1|12794.1|12799.7|12795.7|12788.7|12784.7|5595
1646234700000|2022-03-02 15:25:00|12796.5|12792.5|12802.8|12798.8|12805.9|12801.9|12795|12791|13088
1646235000000|2022-03-02 15:30:00|12801.2|12797.2|12779.3|12775.3|12801.2|12797.2|12777.8|12773.8|17256
1646235300000|2022-03-02 15:35:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12776.2|12772.2|11448
1646235600000|2022-03-02 15:40:00|12777.8|12773.8|12771.5|12767.5|12779.3|12775.3|12768.4|12764.4|17989
1646235900000|2022-03-02 15:45:00|12770|12766|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|13560
1646236200000|2022-03-02 15:50:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12765.3|12761.3|7513
1646236500000|2022-03-02 15:55:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12762.2|12758.2|9135
1646236800000|2022-03-02 16:00:00|12762.2|12758.2|12755.9|12751.9|12763.7|12759.7|12751.2|12747.2|15875
1646237100000|2022-03-02 16:05:00|12757.5|12753.5|12751.2|12747.2|12757.5|12753.5|12751.2|12747.2|14492
1646237400000|2022-03-02 16:10:00|12752.8|12748.8|12749.7|12745.7|12754.3|12750.3|12749.7|12745.7|8270
1646237700000|2022-03-02 16:15:00|12750.4|12746.4|12751.2|12747.2|12752.8|12748.8|12748.1|12744.1|7897
1646238000000|2022-03-02 16:20:00|12752.8|12748.8|12749.7|12745.7|12754.3|12750.3|12745|12741|7376
1646238300000|2022-03-02 16:25:00|12751.2|12747.2|12755.9|12751.9|12755.9|12751.9|12751.2|12747.2|7499
1646238600000|2022-03-02 16:30:00|12757.5|12753.5|12752.8|12748.8|12758.3|12754.3|12746.5|12742.5|12831
1646238900000|2022-03-02 16:35:00|12751.2|12747.2|12754.3|12750.3|12755.9|12751.9|12749.7|12745.7|6497
1646239200000|2022-03-02 16:40:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12748.1|12744.1|5528
1646239500000|2022-03-02 16:45:00|12751.2|12747.2|12755.9|12751.9|12757.5|12753.5|12748.1|12744.1|3813
1646239800000|2022-03-02 16:50:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|5306
1646240100000|2022-03-02 16:55:00|12755.9|12751.9|12752.8|12748.8|12755.9|12751.9|12749.7|12745.7|2201
1646240400000|2022-03-02 17:00:00|12751.2|12747.2|12745|12741|12752.8|12748.8|12745|12741|6033
1646240700000|2022-03-02 17:05:00|12746.5|12742.5|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|2240
1646241000000|2022-03-02 17:10:00|12748.1|12744.1|12749.7|12745.7|12751.2|12747.2|12745|12741|2805
1646241300000|2022-03-02 17:15:00|12748.1|12744.1|12752.8|12748.8|12752.8|12748.8|12748.1|12744.1|2123
1646241600000|2022-03-02 17:20:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|4202
1646241900000|2022-03-02 17:25:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|1894
1646242200000|2022-03-02 17:30:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|2486
1646242500000|2022-03-02 17:35:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|887
1646242800000|2022-03-02 17:40:00|12751.2|12747.2|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|715
1646243100000|2022-03-02 17:45:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|3257
1646243400000|2022-03-02 17:50:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|2871
1646243700000|2022-03-02 17:55:00|12748.9|12744.9|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|1602
1646244000000|2022-03-02 18:00:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12749.7|12745.7|2707
1646244300000|2022-03-02 18:05:00|12754.3|12750.3|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|1549
1646244600000|2022-03-02 18:10:00|12752.8|12748.8|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|2587
1646244900000|2022-03-02 18:15:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|3339
1646245200000|2022-03-02 18:20:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|2046
1646245500000|2022-03-02 18:25:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12745|12741|4629
1646245800000|2022-03-02 18:30:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|3394
1646246100000|2022-03-02 18:35:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|605
1646246400000|2022-03-02 18:40:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|4440
1646246700000|2022-03-02 18:45:00|12746.5|12742.5|12741.8|12737.8|12746.5|12742.5|12741.8|12737.8|2001
1646247000000|2022-03-02 18:50:00|12740.3|12736.3|12735.6|12731.6|12740.3|12736.3|12735.6|12731.6|5195
1646247300000|2022-03-02 18:55:00|12737.2|12733.2|12734|12730|12737.2|12733.2|12734|12730|8504
1646247600000|2022-03-02 19:00:00|12734.8|12730.8|12735.6|12731.6|12737.2|12733.2|12734|12730|5501
1646247900000|2022-03-02 19:05:00|12734|12730|12730.9|12726.9|12735.6|12731.6|12730.9|12726.9|6421
1646248200000|2022-03-02 19:10:00|12732.5|12728.5|12734|12730|12735.6|12731.6|12730.9|12726.9|6226
1646248500000|2022-03-02 19:15:00|12732.5|12728.5|12734|12730|12734|12730|12732.5|12728.5|2977
1646248800000|2022-03-02 19:20:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|3135
1646249100000|2022-03-02 19:25:00|12734|12730|12735.6|12731.6|12737.2|12733.2|12734|12730|2672
1646249400000|2022-03-02 19:30:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|4152
1646249700000|2022-03-02 19:35:00|12738.7|12734.7|12735.6|12731.6|12738.7|12734.7|12734|12730|3804
1646250000000|2022-03-02 19:40:00|12734|12730|12734|12730|12735.6|12731.6|12732.5|12728.5|4082
1646250300000|2022-03-02 19:45:00|12732.5|12728.5|12730.9|12726.9|12734|12730|12730.9|12726.9|5223
1646250600000|2022-03-02 19:50:00|12729.3|12725.3|12730.9|12726.9|12732.5|12728.5|12729.3|12725.3|9122
1646250900000|2022-03-02 19:55:00|12732.5|12728.5|12730.9|12726.9|12735.6|12731.6|12727.8|12723.8|10920
1646251200000|2022-03-02 20:00:00|12732.5|12728.5|12735.6|12731.6|12737.2|12733.2|12732.5|12728.5|11053
1646251500000|2022-03-02 20:05:00|12734|12730|12737.2|12733.2|12737.2|12733.2|12734|12730|3626
1646251800000|2022-03-02 20:10:00|12738.7|12734.7|12738.7|12734.7|12741.8|12737.8|12737.2|12733.2|3133
1646252100000|2022-03-02 20:15:00|12740.3|12736.3|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|3095
1646252400000|2022-03-02 20:20:00|12738.7|12734.7|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|6672
1646252700000|2022-03-02 20:25:00|12735.6|12731.6|12735.6|12731.6|12740.3|12736.3|12735.6|12731.6|4328
1646253000000|2022-03-02 20:30:00|12734|12730|12724.7|12720.7|12734|12730|12723.1|12719.1|13333
1646253300000|2022-03-02 20:35:00|12726.2|12722.2|12721.5|12717.5|12726.2|12722.2|12720|12716|4855
1646253600000|2022-03-02 20:40:00|12723.1|12719.1|12712.2|12708.2|12723.1|12719.1|12710.6|12706.6|8304
1646253900000|2022-03-02 20:45:00|12710.6|12706.6|12713.7|12709.7|12718.4|12714.4|12710.6|12706.6|10798
1646254200000|2022-03-02 20:50:00|12712.2|12708.2|12713.7|12709.7|12713.7|12709.7|12712.2|12708.2|4399
1646254500000|2022-03-02 20:55:00|12712.2|12708.2|12705.9|12701.9|12715.3|12711.3|12704.3|12700.3|12017
1646254800000|2022-03-02 21:00:00|12707.5|12703.5|12702.8|12698.8|12710.6|12706.6|12702.8|12698.8|12576
1646255100000|2022-03-02 21:05:00|12704.3|12700.3|12705.9|12701.9|12707.5|12703.5|12702.8|12698.8|5104
1646255400000|2022-03-02 21:10:00|12707.5|12703.5|12712.2|12708.2|12712.2|12708.2|12705.9|12701.9|5193
1646255700000|2022-03-02 21:15:00|12712.9|12708.9|12713.7|12709.7|12715.3|12711.3|12712.2|12708.2|3764
1646256000000|2022-03-02 21:20:00|12715.3|12711.3|12720|12716|12720|12716|12713.7|12709.7|3887
1646256300000|2022-03-02 21:25:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12720|12716|4984
1646256600000|2022-03-02 21:30:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12720|12716|2067
1646256900000|2022-03-02 21:35:00|12723.1|12719.1|12727.8|12723.8|12727.8|12723.8|12723.1|12719.1|2559
1646257200000|2022-03-02 21:40:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|2755
1646257500000|2022-03-02 21:45:00|12726.2|12722.2|12721.5|12717.5|12726.2|12722.2|12721.5|12717.5|3487
1646257800000|2022-03-02 21:50:00|12723.1|12719.1|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|2322
1646258100000|2022-03-02 21:55:00|12724.7|12720.7|12727.8|12723.8|12727.8|12723.8|12723.1|12719.1|4063
1646262000000|2022-03-02 23:00:00|12734|12730|12740.3|12736.3|12745|12741|12734|12730|2889
1646262300000|2022-03-02 23:05:00|12738.7|12734.7|12743.4|12739.4|12745|12741|12738.7|12734.7|1049
1646262600000|2022-03-02 23:10:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|1786
1646262900000|2022-03-02 23:15:00|12748.1|12744.1|12749.7|12745.7|12751.2|12747.2|12746.5|12742.5|1502
1646263200000|2022-03-02 23:20:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12748.1|12744.1|2229
1646263500000|2022-03-02 23:25:00|12752|12748|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|1419
1646263800000|2022-03-02 23:30:00|12752.8|12748.8|12757.5|12753.5|12759|12755|12752.8|12748.8|1879
1646264100000|2022-03-02 23:35:00|12756.7|12752.7|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1105
1646264400000|2022-03-02 23:40:00|12755.9|12751.9|12752.8|12748.8|12757.5|12753.5|12752.8|12748.8|1806
1646264700000|2022-03-02 23:45:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1712
1646265000000|2022-03-02 23:50:00|12751.2|12747.2|12750.4|12746.4|12751.2|12747.2|12749.7|12745.7|560
1646265300000|2022-03-02 23:55:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|682
1646265600000|2022-03-03 00:00:00|12751.2|12747.2|12752.8|12748.8|12757.5|12753.5|12751.2|12747.2|2095
1646265900000|2022-03-03 00:05:00|12754.3|12750.3|12755.9|12751.9|12757.5|12753.5|12753.6|12749.6|1203
1646266200000|2022-03-03 00:10:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|1750
1646266500000|2022-03-03 00:15:00|12754.3|12750.3|12749.7|12745.7|12755.9|12751.9|12749.7|12745.7|1565
1646266800000|2022-03-03 00:20:00|12748.1|12744.1|12746.5|12742.5|12751.2|12747.2|12745|12741|1918
1646267100000|2022-03-03 00:25:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|2311
1646267400000|2022-03-03 00:30:00|12748.9|12744.9|12752.8|12748.8|12752.8|12748.8|12748.9|12744.9|833
1646267700000|2022-03-03 00:35:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|571
1646268000000|2022-03-03 00:40:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|251
1646268300000|2022-03-03 00:45:00|12755.1|12751.1|12754.3|12750.3|12755.9|12751.9|12754.3|12750.3|759
1646268600000|2022-03-03 00:50:00|12752.8|12748.8|12751.2|12747.2|12753.6|12749.6|12749.7|12745.7|395
1646268900000|2022-03-03 00:55:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|861
1646269200000|2022-03-03 01:00:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|950
1646269500000|2022-03-03 01:05:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|738
1646269800000|2022-03-03 01:10:00|12755.9|12751.9|12757.5|12753.5|12759|12755|12755.9|12751.9|2042
1646270100000|2022-03-03 01:15:00|12755.9|12751.9|12760.6|12756.6|12760.6|12756.6|12755.9|12751.9|1058
1646270400000|2022-03-03 01:20:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|2372
1646270700000|2022-03-03 01:25:00|12766.1|12762.1|12760.6|12756.6|12766.1|12762.1|12760.6|12756.6|2550
1646271000000|2022-03-03 01:30:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|1180
1646271300000|2022-03-03 01:35:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12757.5|12753.5|2004
1646271600000|2022-03-03 01:40:00|12758.3|12754.3|12752.8|12748.8|12759|12755|12752.8|12748.8|1151
1646271900000|2022-03-03 01:45:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12748.1|12744.1|2322
1646272200000|2022-03-03 01:50:00|12752|12748|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|678
1646272500000|2022-03-03 01:55:00|12749.7|12745.7|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|1141
1646272800000|2022-03-03 02:00:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|647
1646273100000|2022-03-03 02:05:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|585
1646273400000|2022-03-03 02:10:00|12752|12748|12751.2|12747.2|12752|12748|12749.7|12745.7|642
1646273700000|2022-03-03 02:15:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|716
1646274000000|2022-03-03 02:20:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|377
1646274300000|2022-03-03 02:25:00|12752.8|12748.8|12748.1|12744.1|12752.8|12748.8|12746.5|12742.5|1491
1646274600000|2022-03-03 02:30:00|12746.5|12742.5|12743.4|12739.4|12748.1|12744.1|12743.4|12739.4|2006
1646274900000|2022-03-03 02:35:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|2050
1646275200000|2022-03-03 02:40:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|1100
1646275500000|2022-03-03 02:45:00|12740.3|12736.3|12737.2|12733.2|12741.8|12737.8|12737.2|12733.2|1420
1646275800000|2022-03-03 02:50:00|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|614
1646276100000|2022-03-03 02:55:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|832
1646276400000|2022-03-03 03:00:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12741.8|12737.8|851
1646276700000|2022-03-03 03:05:00|12745|12741|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|888
1646277000000|2022-03-03 03:10:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12745|12741|694
1646277300000|2022-03-03 03:15:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|958
1646277600000|2022-03-03 03:20:00|12749.7|12745.7|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|743
1646277900000|2022-03-03 03:25:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|408
1646278200000|2022-03-03 03:30:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|455
1646278500000|2022-03-03 03:35:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|284
1646278800000|2022-03-03 03:40:00|12748.1|12744.1|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|985
1646279100000|2022-03-03 03:45:00|12745.8|12741.8|12746.5|12742.5|12747.3|12743.3|12745|12741|449
1646279400000|2022-03-03 03:50:00|12745|12741|12745|12741|12746.5|12742.5|12743.4|12739.4|488
1646279700000|2022-03-03 03:55:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|423
1646280000000|2022-03-03 04:00:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|312
1646280300000|2022-03-03 04:05:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|878
1646280600000|2022-03-03 04:10:00|12743.4|12739.4|12745|12741|12745|12741|12741.8|12737.8|543
1646280900000|2022-03-03 04:15:00|12745.8|12741.8|12746.5|12742.5|12746.5|12742.5|12745.8|12741.8|68
1646281200000|2022-03-03 04:20:00|12745|12741|12743.4|12739.4|12745.8|12741.8|12743.4|12739.4|753
1646281500000|2022-03-03 04:25:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|175
1646281800000|2022-03-03 04:30:00|12745|12741|12745|12741|12746.5|12742.5|12743.4|12739.4|1224
1646282100000|2022-03-03 04:35:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|476
1646282400000|2022-03-03 04:40:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|208
1646282700000|2022-03-03 04:45:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|258
1646283000000|2022-03-03 04:50:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|199
1646283300000|2022-03-03 04:55:00|||||||||119
1646283600000|2022-03-03 05:00:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|402
1646283900000|2022-03-03 05:05:00|12745|12741|12745|12741|12745|12741|12745|12741|135
1646284200000|2022-03-03 05:10:00|12746.5|12742.5|12745.8|12741.8|12746.5|12742.5|12745|12741|474
1646284500000|2022-03-03 05:15:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|166
1646284800000|2022-03-03 05:20:00|||||||||39
1646285100000|2022-03-03 05:25:00|12745.8|12741.8|12748.1|12744.1|12748.1|12744.1|12745|12741|566
1646285400000|2022-03-03 05:30:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|319
1646285700000|2022-03-03 05:35:00|12747.3|12743.3|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|162
1646286000000|2022-03-03 05:40:00|||||||||31
1646286300000|2022-03-03 05:45:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1110
1646286600000|2022-03-03 05:50:00|||||||||206
1646286900000|2022-03-03 05:55:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|344
1646287200000|2022-03-03 06:00:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|818
1646287500000|2022-03-03 06:05:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|104
1646287800000|2022-03-03 06:10:00|12747.3|12743.3|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|341
1646288100000|2022-03-03 06:15:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|660
1646288400000|2022-03-03 06:20:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|102
1646288700000|2022-03-03 06:25:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|375
1646289000000|2022-03-03 06:30:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|676
1646289300000|2022-03-03 06:35:00|12750.4|12746.4|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|152
1646289600000|2022-03-03 06:40:00|12750.4|12746.4|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|337
1646289900000|2022-03-03 06:45:00|12751.2|12747.2|12748.1|12744.1|12754.3|12750.3|12746.5|12742.5|1604
1646290200000|2022-03-03 06:50:00|12746.5|12742.5|12741.8|12737.8|12746.5|12742.5|12741.8|12737.8|2060
1646290500000|2022-03-03 06:55:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|1019
1646290800000|2022-03-03 07:00:00|12745|12741|12746.5|12742.5|12749.7|12745.7|12743.4|12739.4|2012
1646291100000|2022-03-03 07:05:00|12745|12741|12748.1|12744.1|12749.7|12745.7|12745|12741|896
1646291400000|2022-03-03 07:10:00|12746.5|12742.5|12743.4|12739.4|12748.1|12744.1|12743.4|12739.4|1511
1646291700000|2022-03-03 07:15:00|12742.6|12738.6|12745|12741|12745|12741|12741.8|12737.8|960
1646292000000|2022-03-03 07:20:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12741.8|12737.8|1281
1646292300000|2022-03-03 07:25:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|589
1646292600000|2022-03-03 07:30:00|12743.4|12739.4|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|883
1646292900000|2022-03-03 07:35:00|12743.4|12739.4|12738.7|12734.7|12745|12741|12738.7|12734.7|1585
1646293200000|2022-03-03 07:40:00|12740.3|12736.3|12743.4|12739.4|12745|12741|12738.7|12734.7|2313
1646293500000|2022-03-03 07:45:00|12745|12741|12751.2|12747.2|12752.8|12748.8|12745|12741|2799
1646293800000|2022-03-03 07:50:00|12752.8|12748.8|12748.1|12744.1|12752.8|12748.8|12746.5|12742.5|2794
1646294100000|2022-03-03 07:55:00|12749.7|12745.7|12741.8|12737.8|12749.7|12745.7|12741.8|12737.8|1797
1646294400000|2022-03-03 08:00:00|12742.6|12738.6|12737.2|12733.2|12742.6|12738.6|12735.6|12731.6|3443
1646294700000|2022-03-03 08:05:00|12735.6|12731.6|12727.8|12723.8|12737.2|12733.2|12726.2|12722.2|5693
1646295000000|2022-03-03 08:10:00|12726.2|12722.2|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|4266
1646295300000|2022-03-03 08:15:00|12726.2|12722.2|12729.3|12725.3|12729.3|12725.3|12723.1|12719.1|3110
1646295600000|2022-03-03 08:20:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12726.2|12722.2|2170
1646295900000|2022-03-03 08:25:00|12726.2|12722.2|12720|12716|12726.2|12722.2|12720|12716|2519
1646296200000|2022-03-03 08:30:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12720|12716|2119
1646296500000|2022-03-03 08:35:00|12721.5|12717.5|12730.9|12726.9|12732.5|12728.5|12720|12716|3196
1646296800000|2022-03-03 08:40:00|12729.3|12725.3|12730.9|12726.9|12734|12730|12729.3|12725.3|1790
1646297100000|2022-03-03 08:45:00|12732.5|12728.5|12734|12730|12734|12730|12730.9|12726.9|1464
1646297400000|2022-03-03 08:50:00|12732.5|12728.5|12729.3|12725.3|12734|12730|12726.2|12722.2|3952
1646297700000|2022-03-03 08:55:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12727.8|12723.8|1670
1646298000000|2022-03-03 09:00:00|12729.3|12725.3|12726.2|12722.2|12730.9|12726.9|12724.7|12720.7|1453
1646298300000|2022-03-03 09:05:00|12725.4|12721.4|12726.2|12722.2|12726.2|12722.2|12721.5|12717.5|2442
1646298600000|2022-03-03 09:10:00|12727.8|12723.8|12732.5|12728.5|12732.5|12728.5|12727.8|12723.8|2061
1646298900000|2022-03-03 09:15:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12729.3|12725.3|1900
1646299200000|2022-03-03 09:20:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12727.8|12723.8|970
1646299500000|2022-03-03 09:25:00|12727.8|12723.8|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|2141
1646299800000|2022-03-03 09:30:00|12725.4|12721.4|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|704
1646300100000|2022-03-03 09:35:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|2617
1646300400000|2022-03-03 09:40:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|2151
1646300700000|2022-03-03 09:45:00|12721.5|12717.5|12716.8|12712.8|12723.1|12719.1|12716.8|12712.8|3417
1646301000000|2022-03-03 09:50:00|12715.3|12711.3|12720|12716|12721.5|12717.5|12715.3|12711.3|4965
1646301300000|2022-03-03 09:55:00|12721.5|12717.5|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|2518
1646301600000|2022-03-03 10:00:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|1997
1646301900000|2022-03-03 10:05:00|12724.7|12720.7|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|2729
1646302200000|2022-03-03 10:10:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12726.2|12722.2|414
1646302500000|2022-03-03 10:15:00|12729.3|12725.3|12724.7|12720.7|12729.3|12725.3|12724.7|12720.7|1749
1646302800000|2022-03-03 10:20:00|12725.4|12721.4|12727.8|12723.8|12729.3|12725.3|12725.4|12721.4|746
1646303100000|2022-03-03 10:25:00|12726.2|12722.2|12730.9|12726.9|12730.9|12726.9|12726.2|12722.2|1425
1646303400000|2022-03-03 10:30:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|1292
1646303700000|2022-03-03 10:35:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|1141
1646304000000|2022-03-03 10:40:00|12734|12730|12734|12730|12737.2|12733.2|12732.5|12728.5|3795
1646304300000|2022-03-03 10:45:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12734|12730|2672
1646304600000|2022-03-03 10:50:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|1623
1646304900000|2022-03-03 10:55:00|12741.8|12737.8|12738.7|12734.7|12745|12741|12738.7|12734.7|5325
1646305200000|2022-03-03 11:00:00|12740.3|12736.3|12737.2|12733.2|12741.8|12737.8|12737.2|12733.2|2095
1646305500000|2022-03-03 11:05:00|12738.7|12734.7|12741.8|12737.8|12743.4|12739.4|12737.2|12733.2|2371
1646305800000|2022-03-03 11:10:00|12740.3|12736.3|12738.7|12734.7|12743.4|12739.4|12737.2|12733.2|1947
1646306100000|2022-03-03 11:15:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|669
1646306400000|2022-03-03 11:20:00|12739.5|12735.5|12743.4|12739.4|12743.4|12739.4|12738.7|12734.7|1074
1646306700000|2022-03-03 11:25:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|2726
1646307000000|2022-03-03 11:30:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12738.7|12734.7|5566
1646307300000|2022-03-03 11:35:00|12745|12741|12741.8|12737.8|12745|12741|12741.8|12737.8|1373
1646307600000|2022-03-03 11:40:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2503
1646307900000|2022-03-03 11:45:00|12738.7|12734.7|12743.4|12739.4|12743.4|12739.4|12738.7|12734.7|1411
1646308200000|2022-03-03 11:50:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12745|12741|3059
1646308500000|2022-03-03 11:55:00|12746.5|12742.5|12741.8|12737.8|12748.1|12744.1|12741.8|12737.8|2035
1646308800000|2022-03-03 12:00:00|12743.4|12739.4|12745|12741|12746.5|12742.5|12743.4|12739.4|2533
1646309100000|2022-03-03 12:05:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|1808
1646309400000|2022-03-03 12:10:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|1757
1646309700000|2022-03-03 12:15:00|12749.7|12745.7|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|4507
1646310000000|2022-03-03 12:20:00|12748.1|12744.1|12745|12741|12749.7|12745.7|12743.4|12739.4|1691
1646310300000|2022-03-03 12:25:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|1135
1646310600000|2022-03-03 12:30:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12741.8|12737.8|2827
1646310900000|2022-03-03 12:35:00|12745|12741|12740.3|12736.3|12745|12741|12738.7|12734.7|3439
1646311200000|2022-03-03 12:40:00|12738.7|12734.7|12737.2|12733.2|12740.3|12736.3|12735.6|12731.6|5146
1646311500000|2022-03-03 12:45:00|12738.7|12734.7|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|3942
1646311800000|2022-03-03 12:50:00|12740.3|12736.3|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|2227
1646312100000|2022-03-03 12:55:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|1901
1646312400000|2022-03-03 13:00:00|12743.4|12739.4|12749.7|12745.7|12751.2|12747.2|12743.4|12739.4|2937
1646312700000|2022-03-03 13:05:00|12748.1|12744.1|12746.5|12742.5|12749.7|12745.7|12745|12741|3357
1646313000000|2022-03-03 13:10:00|12747.3|12743.3|12752.8|12748.8|12752.8|12748.8|12747.3|12743.3|3892
1646313300000|2022-03-03 13:15:00|12754.3|12750.3|12755.9|12751.9|12757.5|12753.5|12752.8|12748.8|4345
1646313600000|2022-03-03 13:20:00|12757.5|12753.5|12762.2|12758.2|12763.7|12759.7|12754.3|12750.3|10550
1646313900000|2022-03-03 13:25:00|12760.6|12756.6|12754.3|12750.3|12760.6|12756.6|12754.3|12750.3|8510
1646314200000|2022-03-03 13:30:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|5903
1646314500000|2022-03-03 13:35:00|12755.9|12751.9|12751.2|12747.2|12755.9|12751.9|12749.7|12745.7|2704
1646314800000|2022-03-03 13:40:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12740.3|12736.3|5268
1646315100000|2022-03-03 13:45:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12745|12741|2891
1646315400000|2022-03-03 13:50:00|12749.7|12745.7|12740.3|12736.3|12749.7|12745.7|12738.7|12734.7|4126
1646315700000|2022-03-03 13:55:00|12738.7|12734.7|12741.8|12737.8|12745|12741|12737.2|12733.2|4061
1646316000000|2022-03-03 14:00:00|12743.4|12739.4|12734|12730|12743.4|12739.4|12727.8|12723.8|8136
1646316300000|2022-03-03 14:05:00|12735.6|12731.6|12738.7|12734.7|12741.8|12737.8|12727.8|12723.8|8404
1646316600000|2022-03-03 14:10:00|12740.3|12736.3|12735.6|12731.6|12740.3|12736.3|12734|12730|4771
1646316900000|2022-03-03 14:15:00|12734|12730|12727.8|12723.8|12737.2|12733.2|12727.8|12723.8|5626
1646317200000|2022-03-03 14:20:00|12726.2|12722.2|12732.5|12728.5|12734|12730|12726.2|12722.2|4187
1646317500000|2022-03-03 14:25:00|12733.3|12729.3|12729.3|12725.3|12733.3|12729.3|12726.2|12722.2|4094
1646317800000|2022-03-03 14:30:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12726.2|12722.2|6882
1646318100000|2022-03-03 14:35:00|12730.9|12726.9|12727.8|12723.8|12730.9|12726.9|12726.2|12722.2|7162
1646318400000|2022-03-03 14:40:00|12726.2|12722.2|12710.6|12706.6|12727.8|12723.8|12710.6|12706.6|9118
1646318700000|2022-03-03 14:45:00|12712.2|12708.2|12720|12716|12721.5|12717.5|12710.6|12706.6|8252
1646319000000|2022-03-03 14:50:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12716.8|12712.8|6867
1646319300000|2022-03-03 14:55:00|12724.7|12720.7|12719.2|12715.2|12724.7|12720.7|12718.4|12714.4|4206
1646319600000|2022-03-03 15:00:00|12726.2|12722.2|12734|12730|12734|12730|12718.4|12714.4|9583
1646319900000|2022-03-03 15:05:00|12732.5|12728.5|12732.5|12728.5|12735.6|12731.6|12730.9|12726.9|4915
1646320200000|2022-03-03 15:10:00|12730.9|12726.9|12732.5|12728.5|12737.2|12733.2|12727.8|12723.8|6430
1646320500000|2022-03-03 15:15:00|12734|12730|12726.2|12722.2|12737.2|12733.2|12726.2|12722.2|6440
1646320800000|2022-03-03 15:20:00|12727.8|12723.8|12735.6|12731.6|12735.6|12731.6|12727.8|12723.8|4248
1646321100000|2022-03-03 15:25:00|12737.2|12733.2|12732.5|12728.5|12738.7|12734.7|12732.5|12728.5|5839
1646321400000|2022-03-03 15:30:00|12734|12730|12740.3|12736.3|12740.3|12736.3|12726.2|12722.2|10965
1646321700000|2022-03-03 15:35:00|12738.7|12734.7|12741.8|12737.8|12743.4|12739.4|12738.7|12734.7|5721
1646322000000|2022-03-03 15:40:00|12740.3|12736.3|12735.6|12731.6|12741.8|12737.8|12730.9|12726.9|6547
1646322300000|2022-03-03 15:45:00|12734|12730|12732.5|12728.5|12738.7|12734.7|12730.9|12726.9|6433
1646322600000|2022-03-03 15:50:00|12734|12730|12732.5|12728.5|12734|12730|12729.3|12725.3|2732
1646322900000|2022-03-03 15:55:00|12734|12730|12735.6|12731.6|12738.7|12734.7|12734|12730|9758
1646323200000|2022-03-03 16:00:00|12737.2|12733.2|12737.2|12733.2|12740.3|12736.3|12734|12730|8338
1646323500000|2022-03-03 16:05:00|12735.6|12731.6|12749.7|12745.7|12751.2|12747.2|12735.6|12731.6|6706
1646323800000|2022-03-03 16:10:00|12751.2|12747.2|12755.9|12751.9|12757.5|12753.5|12748.1|12744.1|8947
1646324100000|2022-03-03 16:15:00|12757.5|12753.5|12755.9|12751.9|12765.3|12761.3|12755.9|12751.9|15318
1646324400000|2022-03-03 16:20:00|12754.3|12750.3|12759|12755|12759|12755|12752.8|12748.8|5792
1646324700000|2022-03-03 16:25:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12754.3|12750.3|2067
1646325000000|2022-03-03 16:30:00|12759|12755|12757.5|12753.5|12762.2|12758.2|12754.3|12750.3|4992
1646325300000|2022-03-03 16:35:00|12759|12755|12763.7|12759.7|12765.3|12761.3|12757.5|12753.5|6542
1646325600000|2022-03-03 16:40:00|12762.2|12758.2|12757.5|12753.5|12763.7|12759.7|12754.3|12750.3|5991
1646325900000|2022-03-03 16:45:00|12759|12755|12759|12755|12760.6|12756.6|12755.9|12751.9|4874
1646326200000|2022-03-03 16:50:00|12757.5|12753.5|12763.7|12759.7|12763.7|12759.7|12757.5|12753.5|5105
1646326500000|2022-03-03 16:55:00|12762.2|12758.2|12757.5|12753.5|12763.7|12759.7|12755.9|12751.9|6248
1646326800000|2022-03-03 17:00:00|12755.9|12751.9|12754.3|12750.3|12759|12755|12752.8|12748.8|2493
1646327100000|2022-03-03 17:05:00|12752.8|12748.8|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|4745
1646327400000|2022-03-03 17:10:00|12752.8|12748.8|12749.7|12745.7|12755.9|12751.9|12749.7|12745.7|2586
1646327700000|2022-03-03 17:15:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12749.7|12745.7|2170
1646328000000|2022-03-03 17:20:00|12752.8|12748.8|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|1468
1646328300000|2022-03-03 17:25:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|2404
1646328600000|2022-03-03 17:30:00|12752.8|12748.8|12740.3|12736.3|12754.3|12750.3|12730.9|12726.9|15347
1646328900000|2022-03-03 17:35:00|12738.7|12734.7|12745|12741|12748.1|12744.1|12735.6|12731.6|8294
1646329200000|2022-03-03 17:40:00|12746.5|12742.5|12740.3|12736.3|12746.5|12742.5|12740.3|12736.3|4000
1646329500000|2022-03-03 17:45:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12737.2|12733.2|4861
1646329800000|2022-03-03 17:50:00|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|1568
1646330100000|2022-03-03 17:55:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12734|12730|2961
1646330400000|2022-03-03 18:00:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12740.3|12736.3|2754
1646330700000|2022-03-03 18:05:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|2662
1646331000000|2022-03-03 18:10:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|2591
1646331300000|2022-03-03 18:15:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|4120
1646331600000|2022-03-03 18:20:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|846
1646331900000|2022-03-03 18:25:00|12738.7|12734.7|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|3360
1646332200000|2022-03-03 18:30:00|12737.2|12733.2|12743.4|12739.4|12745|12741|12737.2|12733.2|4708
1646332500000|2022-03-03 18:35:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12741.8|12737.8|2691
1646332800000|2022-03-03 18:40:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|1283
1646333100000|2022-03-03 18:45:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12741.8|12737.8|2851
1646333400000|2022-03-03 18:50:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|3780
1646333700000|2022-03-03 18:55:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|4794
1646334000000|2022-03-03 19:00:00|12743.4|12739.4|12745|12741|12746.5|12742.5|12740.3|12736.3|2786
1646334300000|2022-03-03 19:05:00|12744.2|12740.2|12741.8|12737.8|12744.2|12740.2|12741.8|12737.8|2122
1646334600000|2022-03-03 19:10:00|12741.1|12737.1|12737.2|12733.2|12741.8|12737.8|12735.6|12731.6|2822
1646334900000|2022-03-03 19:15:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12735.6|12731.6|3633
1646335200000|2022-03-03 19:20:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|4685
1646335500000|2022-03-03 19:25:00|12740.3|12736.3|12745|12741|12748.1|12744.1|12740.3|12736.3|6681
1646335800000|2022-03-03 19:30:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12745|12741|1166
1646336100000|2022-03-03 19:35:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12743.4|12739.4|3193
1646336400000|2022-03-03 19:40:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12745|12741|2788
1646336700000|2022-03-03 19:45:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|2101
1646337000000|2022-03-03 19:50:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|4473
1646337300000|2022-03-03 19:55:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12749.7|12745.7|9643
1646337600000|2022-03-03 20:00:00|12752.8|12748.8|12755.9|12751.9|12757.5|12753.5|12752.8|12748.8|8432
1646337900000|2022-03-03 20:05:00|12754.3|12750.3|12752.8|12748.8|12755.9|12751.9|12749.7|12745.7|7588
1646338200000|2022-03-03 20:10:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|3574
1646338500000|2022-03-03 20:15:00|12749.7|12745.7|12754.3|12750.3|12754.3|12750.3|12749.7|12745.7|3220
1646338800000|2022-03-03 20:20:00|12755.9|12751.9|12751.2|12747.2|12757.5|12753.5|12751.2|12747.2|6137
1646339100000|2022-03-03 20:25:00|12749.7|12745.7|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|8287
1646339400000|2022-03-03 20:30:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12746.5|12742.5|4501
1646339700000|2022-03-03 20:35:00|12751.2|12747.2|12752.8|12748.8|12754.3|12750.3|12751.2|12747.2|1578
1646340000000|2022-03-03 20:40:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|4859
1646340300000|2022-03-03 20:45:00|12754.3|12750.3|12751.2|12747.2|12755.9|12751.9|12751.2|12747.2|4520
1646340600000|2022-03-03 20:50:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|1935
1646340900000|2022-03-03 20:55:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12749.7|12745.7|4812
1646341200000|2022-03-03 21:00:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|6814
1646341500000|2022-03-03 21:05:00|12750.4|12746.4|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1479
1646341800000|2022-03-03 21:10:00|12748.1|12744.1|12751.2|12747.2|12752.8|12748.8|12748.1|12744.1|1170
1646342100000|2022-03-03 21:15:00|12750.4|12746.4|12748.1|12744.1|12752.8|12748.8|12748.1|12744.1|1543
1646342400000|2022-03-03 21:20:00|12749.7|12745.7|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|2369
1646342700000|2022-03-03 21:25:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|3212
1646343000000|2022-03-03 21:30:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|2223
1646343300000|2022-03-03 21:35:00|12757.5|12753.5|12762.2|12758.2|12763.7|12759.7|12757.5|12753.5|2148
1646343600000|2022-03-03 21:40:00|12760.6|12756.6|12759|12755|12762.2|12758.2|12759|12755|985
1646343900000|2022-03-03 21:45:00|12758.3|12754.3|12759|12755|12760.6|12756.6|12757.5|12753.5|2217
1646344200000|2022-03-03 21:50:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|2244
1646344500000|2022-03-03 21:55:00|12754.3|12750.3|12757.5|12753.5|12757.5|12753.5|12754.3|12750.3|1874
1646348400000|2022-03-03 23:00:00|12754.3|12750.3|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|508
1646348700000|2022-03-03 23:05:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12747.3|12743.3|556
1646349000000|2022-03-03 23:10:00|12750.4|12746.4|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|154
1646349300000|2022-03-03 23:15:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|281
1646349600000|2022-03-03 23:20:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|905
1646349900000|2022-03-03 23:25:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|449
1646350200000|2022-03-03 23:30:00|12747.3|12743.3|12746.5|12742.5|12747.3|12743.3|12746.5|12742.5|452
1646350500000|2022-03-03 23:35:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|308
1646350800000|2022-03-03 23:40:00|||||||||16
1646351100000|2022-03-03 23:45:00|12745|12741|12745|12741|12745|12741|12743.4|12739.4|1274
1646351400000|2022-03-03 23:50:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|240
1646351700000|2022-03-03 23:55:00|12742.6|12738.6|12746.5|12742.5|12746.5|12742.5|12741.8|12737.8|996
1646352000000|2022-03-04 00:00:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|1080
1646352300000|2022-03-04 00:05:00|12751.2|12747.2|12770|12766|12772.3|12768.3|12749.7|12745.7|7224
1646352600000|2022-03-04 00:10:00|12770.8|12766.8|12780.9|12776.9|12787.2|12783.2|12770|12766|11052
1646352900000|2022-03-04 00:15:00|12782.5|12778.5|12802.8|12798.8|12807.5|12803.5|12782.5|12778.5|8146
1646353200000|2022-03-04 00:20:00|12804.3|12800.3|12816.8|12812.8|12823.1|12819.1|12802.8|12798.8|8969
1646353500000|2022-03-04 00:25:00|12819.2|12815.2|12816.8|12812.8|12823.1|12819.1|12810.6|12806.6|6881
1646353800000|2022-03-04 00:30:00|12815.3|12811.3|12840.3|12836.3|12841.8|12837.8|12812.2|12808.2|9192
1646354100000|2022-03-04 00:35:00|12841.1|12837.1|12849.7|12845.7|12849.7|12845.7|12834|12830|6287
1646354400000|2022-03-04 00:40:00|12852.8|12848.8|12876.2|12872.2|12879.3|12875.3|12851.2|12847.2|9246
1646354700000|2022-03-04 00:45:00|12874.7|12870.7|12866.8|12862.8|12888.7|12884.7|12866.8|12862.8|9907
1646355000000|2022-03-04 00:50:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12848.1|12844.1|5132
1646355300000|2022-03-04 00:55:00|12870|12866|12854.3|12850.3|12876.2|12872.2|12852.8|12848.8|7112
1646355600000|2022-03-04 01:00:00|12855.9|12851.9|12838.7|12834.7|12855.9|12851.9|12838.7|12834.7|7118
1646355900000|2022-03-04 01:05:00|12840.3|12836.3|12852.8|12848.8|12855.9|12851.9|12823.1|12819.1|6952
1646356200000|2022-03-04 01:10:00|12851.2|12847.2|12841.8|12837.8|12852.8|12848.8|12835.6|12831.6|4621
1646356500000|2022-03-04 01:15:00|12843.4|12839.4|12838.7|12834.7|12848.1|12844.1|12837.2|12833.2|3371
1646356800000|2022-03-04 01:20:00|12837.2|12833.2|12815.3|12811.3|12840.3|12836.3|12812.2|12808.2|6725
1646357100000|2022-03-04 01:25:00|12816.8|12812.8|12820|12816|12826.2|12822.2|12812.2|12808.2|3783
1646357400000|2022-03-04 01:30:00|12821.5|12817.5|12824.7|12820.7|12827.8|12823.8|12821.5|12817.5|3121
1646357700000|2022-03-04 01:35:00|12826.2|12822.2|12818.4|12814.4|12826.2|12822.2|12816.8|12812.8|2352
1646358000000|2022-03-04 01:40:00|12817.6|12813.6|12809|12805|12818.4|12814.4|12809|12805|2762
1646358300000|2022-03-04 01:45:00|12807.5|12803.5|12795|12791|12809|12805|12793.4|12789.4|4591
1646358600000|2022-03-04 01:50:00|12794.2|12790.2|12791.8|12787.8|12796.5|12792.5|12774.7|12770.7|10526
1646358900000|2022-03-04 01:55:00|12793.4|12789.4|12791.8|12787.8|12801.2|12797.2|12787.2|12783.2|2617
1646359200000|2022-03-04 02:00:00|12790.3|12786.3|12799.7|12795.7|12809.8|12805.8|12790.3|12786.3|3152
1646359500000|2022-03-04 02:05:00|12801.2|12797.2|12795|12791|12803.6|12799.6|12795|12791|1012
1646359800000|2022-03-04 02:10:00|12796.5|12792.5|12795|12791|12798.1|12794.1|12793.4|12789.4|1016
1646360100000|2022-03-04 02:15:00|12793.4|12789.4|12809|12805|12810.6|12806.6|12793.4|12789.4|1965
1646360400000|2022-03-04 02:20:00|12807.5|12803.5|12801.2|12797.2|12807.5|12803.5|12799.7|12795.7|1083
1646360700000|2022-03-04 02:25:00|12799.7|12795.7|12801.2|12797.2|12804.3|12800.3|12798.1|12794.1|1336
1646361000000|2022-03-04 02:30:00|12800.4|12796.4|12799.7|12795.7|12802.8|12798.8|12797.3|12793.3|679
1646361300000|2022-03-04 02:35:00|12801.2|12797.2|12796.5|12792.5|12801.2|12797.2|12791.8|12787.8|704
1646361600000|2022-03-04 02:40:00|12795|12791|12801.2|12797.2|12801.2|12797.2|12795|12791|274
1646361900000|2022-03-04 02:45:00|12799.7|12795.7|12816.8|12812.8|12818.4|12814.4|12799.7|12795.7|2539
1646362200000|2022-03-04 02:50:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12810.6|12806.6|1565
1646362500000|2022-03-04 02:55:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|824
1646362800000|2022-03-04 03:00:00|12815.3|12811.3|12807.5|12803.5|12815.3|12811.3|12805.9|12801.9|436
1646363100000|2022-03-04 03:05:00|12808.3|12804.3|12805.9|12801.9|12810.6|12806.6|12805.9|12801.9|611
1646363400000|2022-03-04 03:10:00|12807.5|12803.5|12810.6|12806.6|12812.2|12808.2|12802.8|12798.8|951
1646363700000|2022-03-04 03:15:00|12812.2|12808.2|12823.1|12819.1|12823.1|12819.1|12810.6|12806.6|1633
1646364000000|2022-03-04 03:20:00|12822.3|12818.3|12818.4|12814.4|12826.2|12822.2|12816.8|12812.8|1555
1646364300000|2022-03-04 03:25:00|12820|12816|12818.4|12814.4|12824.7|12820.7|12818.4|12814.4|1489
1646364600000|2022-03-04 03:30:00|12819.2|12815.2|12813.7|12809.7|12821.5|12817.5|12813.7|12809.7|919
1646364900000|2022-03-04 03:35:00|12815.3|12811.3|12820|12816|12820|12816|12814.5|12810.5|355
1646365200000|2022-03-04 03:40:00|12818.4|12814.4|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|669
1646365500000|2022-03-04 03:45:00|12820|12816|12826.2|12822.2|12827.8|12823.8|12818.4|12814.4|1290
1646365800000|2022-03-04 03:50:00|12824.7|12820.7|12820|12816|12826.2|12822.2|12820|12816|906
1646366100000|2022-03-04 03:55:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12813.7|12809.7|923
1646366400000|2022-03-04 04:00:00|12817.6|12813.6|12821.5|12817.5|12821.5|12817.5|12816.8|12812.8|769
1646366700000|2022-03-04 04:05:00|12820|12816|12816.8|12812.8|12820|12816|12812.9|12808.9|683
1646367000000|2022-03-04 04:10:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|58
1646367300000|2022-03-04 04:15:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|107
1646367600000|2022-03-04 04:20:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|396
1646367900000|2022-03-04 04:25:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|780
1646368200000|2022-03-04 04:30:00|12812.2|12808.2|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|539
1646368500000|2022-03-04 04:35:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|616
1646368800000|2022-03-04 04:40:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|913
1646369100000|2022-03-04 04:45:00|12812.2|12808.2|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|1789
1646369400000|2022-03-04 04:50:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|521
1646369700000|2022-03-04 04:55:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|588
1646370000000|2022-03-04 05:00:00|12810.6|12806.6|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|507
1646370300000|2022-03-04 05:05:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|278
1646370600000|2022-03-04 05:10:00|12809.8|12805.8|12804.3|12800.3|12810.6|12806.6|12802.8|12798.8|980
1646370900000|2022-03-04 05:15:00|12805.1|12801.1|12809|12805|12810.6|12806.6|12804.3|12800.3|384
1646371200000|2022-03-04 05:20:00|12810.6|12806.6|12805.1|12801.1|12810.6|12806.6|12804.3|12800.3|549
1646371500000|2022-03-04 05:25:00|12804.3|12800.3|12809|12805|12809|12805|12801.2|12797.2|1358
1646371800000|2022-03-04 05:30:00|12808.3|12804.3|12807.5|12803.5|12809|12805|12805.9|12801.9|810
1646372100000|2022-03-04 05:35:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|1049
1646372400000|2022-03-04 05:40:00|12804.3|12800.3|12805.1|12801.1|12807.5|12803.5|12802.8|12798.8|491
1646372700000|2022-03-04 05:45:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|639
1646373000000|2022-03-04 05:50:00|12802.8|12798.8|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|192
1646373300000|2022-03-04 05:55:00|12802.8|12798.8|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|538
1646373600000|2022-03-04 06:00:00|12799.7|12795.7|12795.8|12791.8|12801.2|12797.2|12795|12791|1537
1646373900000|2022-03-04 06:05:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12795|12791|954
1646374200000|2022-03-04 06:10:00|12801.2|12797.2|12798.1|12794.1|12801.2|12797.2|12796.5|12792.5|902
1646374500000|2022-03-04 06:15:00|12799.7|12795.7|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|638
1646374800000|2022-03-04 06:20:00|12798.1|12794.1|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|700
1646375100000|2022-03-04 06:25:00|12799.7|12795.7|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|697
1646375400000|2022-03-04 06:30:00|12797.3|12793.3|12805.9|12801.9|12805.9|12801.9|12797.3|12793.3|629
1646375700000|2022-03-04 06:35:00|12804.3|12800.3|12802.8|12798.8|12805.9|12801.9|12801.2|12797.2|603
1646376000000|2022-03-04 06:40:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12801.2|12797.2|459
1646376300000|2022-03-04 06:45:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12802.8|12798.8|232
1646376600000|2022-03-04 06:50:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|1220
1646376900000|2022-03-04 06:55:00|12809|12805|12807.5|12803.5|12809|12805|12805.9|12801.9|783
1646377200000|2022-03-04 07:00:00|12805.9|12801.9|12801.2|12797.2|12805.9|12801.9|12799.7|12795.7|1453
1646377500000|2022-03-04 07:05:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12799.7|12795.7|1114
1646377800000|2022-03-04 07:10:00|12802.8|12798.8|12796.5|12792.5|12804.3|12800.3|12795|12791|2164
1646378100000|2022-03-04 07:15:00|12795.8|12791.8|12801.2|12797.2|12802.8|12798.8|12795|12791|1265
1646378400000|2022-03-04 07:20:00|12802|12798|12798.1|12794.1|12804.3|12800.3|12798.1|12794.1|930
1646378700000|2022-03-04 07:25:00|12799.7|12795.7|12801.2|12797.2|12802.8|12798.8|12798.1|12794.1|683
1646379000000|2022-03-04 07:30:00|12799.7|12795.7|12793.4|12789.4|12801.2|12797.2|12791.8|12787.8|995
1646379300000|2022-03-04 07:35:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12788.7|12784.7|2203
1646379600000|2022-03-04 07:40:00|12792.6|12788.6|12791.8|12787.8|12795|12791|12790.3|12786.3|1095
1646379900000|2022-03-04 07:45:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|803
1646380200000|2022-03-04 07:50:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|1091
1646380500000|2022-03-04 07:55:00|12790.3|12786.3|12793.4|12789.4|12796.5|12792.5|12790.3|12786.3|1378
1646380800000|2022-03-04 08:00:00|12791.8|12787.8|12796.5|12792.5|12796.5|12792.5|12788.7|12784.7|1520
1646381100000|2022-03-04 08:05:00|12798.1|12794.1|12790.3|12786.3|12798.1|12794.1|12788.7|12784.7|1699
1646381400000|2022-03-04 08:10:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12782.5|12778.5|3092
1646381700000|2022-03-04 08:15:00|12787.2|12783.2|12788.7|12784.7|12793.4|12789.4|12785.6|12781.6|1193
1646382000000|2022-03-04 08:20:00|12787.2|12783.2|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|863
1646382300000|2022-03-04 08:25:00|12788.7|12784.7|12785.6|12781.6|12790.3|12786.3|12785.6|12781.6|1231
1646382600000|2022-03-04 08:30:00|12787.2|12783.2|12788.7|12784.7|12793.4|12789.4|12787.2|12783.2|2513
1646382900000|2022-03-04 08:35:00|12790.3|12786.3|12801.2|12797.2|12801.2|12797.2|12788.7|12784.7|3393
1646383200000|2022-03-04 08:40:00|12799.7|12795.7|12802.8|12798.8|12804.3|12800.3|12799.7|12795.7|1648
1646383500000|2022-03-04 08:45:00|12801.2|12797.2|12809|12805|12809|12805|12798.1|12794.1|2552
1646383800000|2022-03-04 08:50:00|12810.6|12806.6|12812.2|12808.2|12815.3|12811.3|12807.5|12803.5|2519
1646384100000|2022-03-04 08:55:00|12810.6|12806.6|12810.6|12806.6|12813.7|12809.7|12809|12805|1289
1646384400000|2022-03-04 09:00:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12810.6|12806.6|2211
1646384700000|2022-03-04 09:05:00|12815.3|12811.3|12824.7|12820.7|12829.3|12825.3|12813.7|12809.7|5820
1646385000000|2022-03-04 09:10:00|12823.1|12819.1|12816.8|12812.8|12823.1|12819.1|12816.8|12812.8|4164
1646385300000|2022-03-04 09:15:00|12818.4|12814.4|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|2166
1646385600000|2022-03-04 09:20:00|12819.2|12815.2|12813.7|12809.7|12822.3|12818.3|12813.7|12809.7|2516
1646385900000|2022-03-04 09:25:00|12815.3|12811.3|12810.6|12806.6|12816.8|12812.8|12809|12805|3524
1646386200000|2022-03-04 09:30:00|12809|12805|12805.9|12801.9|12810.6|12806.6|12804.3|12800.3|2582
1646386500000|2022-03-04 09:35:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|1179
1646386800000|2022-03-04 09:40:00|12810.6|12806.6|12809|12805|12815.3|12811.3|12807.5|12803.5|1541
1646387100000|2022-03-04 09:45:00|12809.8|12805.8|12810.6|12806.6|12810.6|12806.6|12804.3|12800.3|2394
1646387400000|2022-03-04 09:50:00|12809|12805|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|1663
1646387700000|2022-03-04 09:55:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|1420
1646388000000|2022-03-04 10:00:00|12812.2|12808.2|12809|12805|12815.3|12811.3|12809|12805|1979
1646388300000|2022-03-04 10:05:00|12810.6|12806.6|12815.3|12811.3|12815.3|12811.3|12809|12805|715
1646388600000|2022-03-04 10:10:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|1419
1646388900000|2022-03-04 10:15:00|12812.2|12808.2|12807.5|12803.5|12812.2|12808.2|12805.9|12801.9|1263
1646389200000|2022-03-04 10:20:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12805.9|12801.9|775
1646389500000|2022-03-04 10:25:00|12805.9|12801.9|12801.2|12797.2|12807.5|12803.5|12801.2|12797.2|756
1646389800000|2022-03-04 10:30:00|12802.8|12798.8|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|871
1646390100000|2022-03-04 10:35:00|12805.9|12801.9|12810.6|12806.6|12810.6|12806.6|12804.3|12800.3|1096
1646390400000|2022-03-04 10:40:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|890
1646390700000|2022-03-04 10:45:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|2284
1646391000000|2022-03-04 10:50:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1317
1646391300000|2022-03-04 10:55:00|12815.3|12811.3|12818.4|12814.4|12821.5|12817.5|12815.3|12811.3|2483
1646391600000|2022-03-04 11:00:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|1140
1646391900000|2022-03-04 11:05:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|1156
1646392200000|2022-03-04 11:10:00|12812.2|12808.2|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|1111
1646392500000|2022-03-04 11:15:00|12815.3|12811.3|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|671
1646392800000|2022-03-04 11:20:00|12813.7|12809.7|12813.7|12809.7|12820|12816|12813.7|12809.7|1444
1646393100000|2022-03-04 11:25:00|12815.3|12811.3|12810.6|12806.6|12816.8|12812.8|12810.6|12806.6|1798
1646393400000|2022-03-04 11:30:00|12811.4|12807.4|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|1736
1646393700000|2022-03-04 11:35:00|12812.2|12808.2|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|805
1646394000000|2022-03-04 11:40:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|1180
1646394300000|2022-03-04 11:45:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|659
1646394600000|2022-03-04 11:50:00|12810.6|12806.6|12815.3|12811.3|12816.8|12812.8|12810.6|12806.6|1237
1646394900000|2022-03-04 11:55:00|12816.8|12812.8|12821.5|12817.5|12823.1|12819.1|12816.8|12812.8|3725
1646395200000|2022-03-04 12:00:00|12820|12816|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|2075
1646395500000|2022-03-04 12:05:00|12818.4|12814.4|12823.1|12819.1|12824.7|12820.7|12816.8|12812.8|2853
1646395800000|2022-03-04 12:10:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|1152
1646396100000|2022-03-04 12:15:00|12820|12816|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|1426
1646396400000|2022-03-04 12:20:00|12818.4|12814.4|12815.3|12811.3|12820|12816|12815.3|12811.3|1257
1646396700000|2022-03-04 12:25:00|12813.7|12809.7|12816.8|12812.8|12818.4|12814.4|12812.2|12808.2|2604
1646397000000|2022-03-04 12:30:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|985
1646397300000|2022-03-04 12:35:00|12812.2|12808.2|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|1008
1646397600000|2022-03-04 12:40:00|12809|12805|12807.5|12803.5|12812.2|12808.2|12807.5|12803.5|1507
1646397900000|2022-03-04 12:45:00|12809|12805|12805.9|12801.9|12809|12805|12805.9|12801.9|3414
1646398200000|2022-03-04 12:50:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|1354
1646398500000|2022-03-04 12:55:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|1407
1646398800000|2022-03-04 13:00:00|12809|12805|12810.6|12806.6|12813.7|12809.7|12807.5|12803.5|1752
1646399100000|2022-03-04 13:05:00|12811.4|12807.4|12807.5|12803.5|12812.2|12808.2|12807.5|12803.5|2243
1646399400000|2022-03-04 13:10:00|12809|12805|12805.9|12801.9|12809|12805|12804.3|12800.3|2455
1646399700000|2022-03-04 13:15:00|12807.5|12803.5|12804.3|12800.3|12810.6|12806.6|12802.8|12798.8|4061
1646400000000|2022-03-04 13:20:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12801.2|12797.2|3694
1646400300000|2022-03-04 13:25:00|12801.2|12797.2|12803.6|12799.6|12807.5|12803.5|12801.2|12797.2|6031
1646400600000|2022-03-04 13:30:00|12787.2|12783.2|12834|12830|12837.2|12833.2|12787.2|12783.2|18093
1646400900000|2022-03-04 13:35:00|12835.6|12831.6|12821.5|12817.5|12835.6|12831.6|12818.4|12814.4|10099
1646401200000|2022-03-04 13:40:00|12820|12816|12820|12816|12823.1|12819.1|12812.9|12808.9|6694
1646401500000|2022-03-04 13:45:00|12821.5|12817.5|12830.9|12826.9|12834.8|12830.8|12821.5|12817.5|8032
1646401800000|2022-03-04 13:50:00|12832.5|12828.5|12832.5|12828.5|12837.2|12833.2|12829.3|12825.3|7025
1646402100000|2022-03-04 13:55:00|12830.9|12826.9|12826.2|12822.2|12832.5|12828.5|12826.2|12822.2|6729
1646402400000|2022-03-04 14:00:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12824.7|12820.7|5697
1646402700000|2022-03-04 14:05:00|12827.8|12823.8|12823.1|12819.1|12829.3|12825.3|12818.4|12814.4|8014
1646403000000|2022-03-04 14:10:00|12824.7|12820.7|12830.9|12826.9|12832.5|12828.5|12823.1|12819.1|4911
1646403300000|2022-03-04 14:15:00|12829.3|12825.3|12838.7|12834.7|12838.7|12834.7|12826.2|12822.2|9058
1646403600000|2022-03-04 14:20:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12834|12830|5528
1646403900000|2022-03-04 14:25:00|12835.6|12831.6|12838.7|12834.7|12843.4|12839.4|12835.6|12831.6|5291
1646404200000|2022-03-04 14:30:00|12840.3|12836.3|12846.5|12842.5|12846.5|12842.5|12837.2|12833.2|7098
1646404500000|2022-03-04 14:35:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|6230
1646404800000|2022-03-04 14:40:00|12846.5|12842.5|12849.7|12845.7|12851.2|12847.2|12846.5|12842.5|8840
1646405100000|2022-03-04 14:45:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12848.1|12844.1|5374
1646405400000|2022-03-04 14:50:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|6162
1646405700000|2022-03-04 14:55:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|3565
1646406000000|2022-03-04 15:00:00|12851.2|12847.2|12849.7|12845.7|12852.8|12848.8|12849.7|12845.7|3295
1646406300000|2022-03-04 15:05:00|12848.1|12844.1|12846.5|12842.5|12849.7|12845.7|12843.4|12839.4|9222
1646406600000|2022-03-04 15:10:00|12848.1|12844.1|12852.8|12848.8|12852.8|12848.8|12846.5|12842.5|6002
1646406900000|2022-03-04 15:15:00|12851.2|12847.2|12848.1|12844.1|12851.2|12847.2|12846.5|12842.5|4801
1646407200000|2022-03-04 15:20:00|12849.7|12845.7|12848.1|12844.1|12851.2|12847.2|12848.1|12844.1|4519
1646407500000|2022-03-04 15:25:00|12849.7|12845.7|12859|12855|12860.6|12856.6|12848.1|12844.1|10016
1646407800000|2022-03-04 15:30:00|12860.6|12856.6|12871.5|12867.5|12871.5|12867.5|12859|12855|10160
1646408100000|2022-03-04 15:35:00|12873.1|12869.1|12866.8|12862.8|12873.1|12869.1|12866.8|12862.8|8112
1646408400000|2022-03-04 15:40:00|12867.6|12863.6|12868.4|12864.4|12870|12866|12865.3|12861.3|6470
1646408700000|2022-03-04 15:45:00|12866.8|12862.8|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|4156
1646409000000|2022-03-04 15:50:00|12870|12866|12871.5|12867.5|12871.5|12867.5|12866.8|12862.8|4905
1646409300000|2022-03-04 15:55:00|12870|12866|12871.5|12867.5|12873.1|12869.1|12870|12866|2754
1646409600000|2022-03-04 16:00:00|12873.1|12869.1|12870|12866|12873.1|12869.1|12865.3|12861.3|5394
1646409900000|2022-03-04 16:05:00|12868.4|12864.4|12866.8|12862.8|12871.5|12867.5|12866.8|12862.8|6031
1646410200000|2022-03-04 16:10:00|12865.3|12861.3|12866.8|12862.8|12868.4|12864.4|12863.7|12859.7|12816
1646410500000|2022-03-04 16:15:00|12868.4|12864.4|12870|12866|12871.5|12867.5|12866.8|12862.8|3233
1646410800000|2022-03-04 16:20:00|12868.4|12864.4|12868.4|12864.4|12871.5|12867.5|12868.4|12864.4|2923
1646411100000|2022-03-04 16:25:00|12869.2|12865.2|12874.7|12870.7|12874.7|12870.7|12866.8|12862.8|5393
1646411400000|2022-03-04 16:30:00|12873.1|12869.1|12874.7|12870.7|12874.7|12870.7|12871.5|12867.5|5366
1646411700000|2022-03-04 16:35:00|12876.2|12872.2|12874.7|12870.7|12877.8|12873.8|12874.7|12870.7|8256
1646412000000|2022-03-04 16:40:00|12873.1|12869.1|12870|12866|12874.7|12870.7|12870|12866|4326
1646412300000|2022-03-04 16:45:00|12868.4|12864.4|12871.5|12867.5|12871.5|12867.5|12868.4|12864.4|5041
1646412600000|2022-03-04 16:50:00|12870|12866|12868.4|12864.4|12871.5|12867.5|12865.3|12861.3|10286
1646412900000|2022-03-04 16:55:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|3565
1646413200000|2022-03-04 17:00:00|12868.4|12864.4|12855.9|12851.9|12870|12866|12855.9|12851.9|9232
1646413500000|2022-03-04 17:05:00|12857.5|12853.5|12855.9|12851.9|12859|12855|12854.3|12850.3|4066
1646413800000|2022-03-04 17:10:00|12854.3|12850.3|12857.5|12853.5|12860.6|12856.6|12854.3|12850.3|3279
1646414100000|2022-03-04 17:15:00|12859|12855|12851.2|12847.2|12859|12855|12846.5|12842.5|9185
1646414400000|2022-03-04 17:20:00|12849.7|12845.7|12846.5|12842.5|12854.3|12850.3|12845|12841|5443
1646414700000|2022-03-04 17:25:00|12845.8|12841.8|12846.5|12842.5|12848.1|12844.1|12845|12841|2718
1646415000000|2022-03-04 17:30:00|12845|12841|12852.8|12848.8|12854.3|12850.3|12845|12841|4699
1646415300000|2022-03-04 17:35:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|826
1646415600000|2022-03-04 17:40:00|12852.8|12848.8|12849.7|12845.7|12852.8|12848.8|12848.1|12844.1|1341
1646415900000|2022-03-04 17:45:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12843.4|12839.4|4781
1646416200000|2022-03-04 17:50:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|6194
1646416500000|2022-03-04 17:55:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|3413
1646416800000|2022-03-04 18:00:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|2484
1646417100000|2022-03-04 18:05:00|12845|12841|12832.5|12828.5|12845|12841|12830.9|12826.9|7221
1646417400000|2022-03-04 18:10:00|12834|12830|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|2541
1646417700000|2022-03-04 18:15:00|12834|12830|12840.3|12836.3|12840.3|12836.3|12834|12830|2489
1646418000000|2022-03-04 18:20:00|12838.7|12834.7|12843.4|12839.4|12843.4|12839.4|12837.2|12833.2|5403
1646418300000|2022-03-04 18:25:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1264
1646418600000|2022-03-04 18:30:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12841.8|12837.8|5721
1646418900000|2022-03-04 18:35:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12845|12841|1611
1646419200000|2022-03-04 18:40:00|12846.5|12842.5|12849.7|12845.7|12851.2|12847.2|12845|12841|5280
1646419500000|2022-03-04 18:45:00|12848.1|12844.1|12849.7|12845.7|12849.7|12845.7|12848.1|12844.1|2055
1646419800000|2022-03-04 18:50:00|12848.1|12844.1|12845|12841|12849.7|12845.7|12845|12841|3115
1646420100000|2022-03-04 18:55:00|12846.5|12842.5|12851.2|12847.2|12851.2|12847.2|12846.5|12842.5|4013
1646420400000|2022-03-04 19:00:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|3501
1646420700000|2022-03-04 19:05:00|12850.4|12846.4|12849.7|12845.7|12851.2|12847.2|12849.7|12845.7|2157
1646421000000|2022-03-04 19:10:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|976
1646421300000|2022-03-04 19:15:00|12849.7|12845.7|12849.7|12845.7|12851.2|12847.2|12849.7|12845.7|2618
1646421600000|2022-03-04 19:20:00|12851.2|12847.2|12846.5|12842.5|12851.2|12847.2|12846.5|12842.5|1642
1646421900000|2022-03-04 19:25:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|3134
1646422200000|2022-03-04 19:30:00|12848.1|12844.1|12848.1|12844.1|12852.8|12848.8|12846.5|12842.5|3683
1646422500000|2022-03-04 19:35:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|1196
1646422800000|2022-03-04 19:40:00|12851.2|12847.2|12859|12855|12859|12855|12849.7|12845.7|3749
1646423100000|2022-03-04 19:45:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12854.3|12850.3|3851
1646423400000|2022-03-04 19:50:00|12855.9|12851.9|12849.7|12845.7|12857.5|12853.5|12848.1|12844.1|3660
1646423700000|2022-03-04 19:55:00|12851.2|12847.2|12855.9|12851.9|12857.5|12853.5|12846.5|12842.5|5199
1646424000000|2022-03-04 20:00:00|12854.3|12850.3|12852.8|12848.8|12859|12855|12852.8|12848.8|4264
1646424300000|2022-03-04 20:05:00|12851.2|12847.2|12848.1|12844.1|12852|12848|12848.1|12844.1|4195
1646424600000|2022-03-04 20:10:00|12846.5|12842.5|12851.2|12847.2|12851.2|12847.2|12845|12841|4197
1646424900000|2022-03-04 20:15:00|12849.7|12845.7|12845|12841|12851.2|12847.2|12843.4|12839.4|4704
1646425200000|2022-03-04 20:20:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12843.4|12839.4|2525
1646425500000|2022-03-04 20:25:00|12844.2|12840.2|12843.4|12839.4|12845|12841|12841.8|12837.8|3337
1646425800000|2022-03-04 20:30:00|12845|12841|12846.5|12842.5|12849.7|12845.7|12843.4|12839.4|2095
1646426100000|2022-03-04 20:35:00|12848.1|12844.1|12848.1|12844.1|12852.8|12848.8|12845|12841|4749
1646426400000|2022-03-04 20:40:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|2195
1646426700000|2022-03-04 20:45:00|12851.2|12847.2|12851.2|12847.2|12854.3|12850.3|12849.7|12845.7|2794
1646427000000|2022-03-04 20:50:00|12849.7|12845.7|12843.4|12839.4|12849.7|12845.7|12843.4|12839.4|3884
1646427300000|2022-03-04 20:55:00|12841.8|12837.8|12845|12841|12846.5|12842.5|12841.8|12837.8|5495
1646427600000|2022-03-04 21:00:00|12846.5|12842.5|12843.4|12839.4|12849.7|12845.7|12843.4|12839.4|5176
1646427900000|2022-03-04 21:05:00|12841.8|12837.8|12838.7|12834.7|12843.4|12839.4|12837.2|12833.2|3926
1646428200000|2022-03-04 21:10:00|12837.2|12833.2|12832.5|12828.5|12837.2|12833.2|12832.5|12828.5|2631
1646428500000|2022-03-04 21:15:00|12834|12830|12834|12830|12838.7|12834.7|12834|12830|2360
1646428800000|2022-03-04 21:20:00|12832.5|12828.5|12826.2|12822.2|12832.5|12828.5|12826.2|12822.2|2298
1646429100000|2022-03-04 21:25:00|12824.7|12820.7|12830.9|12826.9|12830.9|12826.9|12823.1|12819.1|3779
1646429400000|2022-03-04 21:30:00|12832.5|12828.5|12835.6|12831.6|12838.7|12834.7|12829.3|12825.3|2893
1646429700000|2022-03-04 21:35:00|12834|12830|12838.7|12834.7|12840.3|12836.3|12834|12830|2651
1646430000000|2022-03-04 21:40:00|12837.2|12833.2|12840.3|12836.3|12841.1|12837.1|12837.2|12833.2|2808
1646430300000|2022-03-04 21:45:00|12841.1|12837.1|12840.3|12836.3|12841.8|12837.8|12837.2|12833.2|2298
1646430600000|2022-03-04 21:50:00|12841.8|12837.8|12845|12841|12845|12841|12841.8|12837.8|1145
1646430900000|2022-03-04 21:55:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12840.3|12836.3|2468
1646607600000|2022-03-06 23:00:00|12858.3|12854.3|12880.9|12876.9|12882.5|12878.5|12852.8|12848.8|5819
1646607900000|2022-03-06 23:05:00|12882.5|12878.5|12893.4|12889.4|12898.1|12894.1|12877.8|12873.8|7232
1646608200000|2022-03-06 23:10:00|12895|12891|12898.1|12894.1|12912.2|12908.2|12890.3|12886.3|4712
1646608500000|2022-03-06 23:15:00|12898.9|12894.9|12891.8|12887.8|12901.2|12897.2|12891.8|12887.8|2425
1646608800000|2022-03-06 23:20:00|12892.6|12888.6|12891.8|12887.8|12895|12891|12887.2|12883.2|3202
1646609100000|2022-03-06 23:25:00|12892.6|12888.6|12898.1|12894.1|12901.2|12897.2|12892.6|12888.6|2005
1646609400000|2022-03-06 23:30:00|12896.5|12892.5|12891.8|12887.8|12899.7|12895.7|12891.8|12887.8|2393
1646609700000|2022-03-06 23:35:00|12890.3|12886.3|12887.2|12883.2|12893.4|12889.4|12887.2|12883.2|1488
1646610000000|2022-03-06 23:40:00|12888.7|12884.7|12893.4|12889.4|12893.4|12889.4|12885.6|12881.6|1112
1646610300000|2022-03-06 23:45:00|12892.6|12888.6|12892.6|12888.6|12896.5|12892.5|12890.3|12886.3|1339
1646610600000|2022-03-06 23:50:00|12891.8|12887.8|12899.7|12895.7|12901.2|12897.2|12891.8|12887.8|1051
1646610900000|2022-03-06 23:55:00|12898.1|12894.1|12899.7|12895.7|12902.8|12898.8|12896.5|12892.5|1700
1646611200000|2022-03-07 00:00:00|12901.2|12897.2|12904.3|12900.3|12907.5|12903.5|12899.7|12895.7|3044
1646611500000|2022-03-07 00:05:00|12902.8|12898.8|12887.2|12883.2|12902.8|12898.8|12887.2|12883.2|2501
1646611800000|2022-03-07 00:10:00|12888.7|12884.7|12888.7|12884.7|12893.4|12889.4|12888.7|12884.7|1324
1646612100000|2022-03-07 00:15:00|12887.2|12883.2|12885.6|12881.6|12890.3|12886.3|12884|12880|1040
1646612400000|2022-03-07 00:20:00|12884|12880|12879.3|12875.3|12885.6|12881.6|12874.7|12870.7|1768
1646612700000|2022-03-07 00:25:00|12880.9|12876.9|12877.8|12873.8|12882.5|12878.5|12876.2|12872.2|1184
1646613000000|2022-03-07 00:30:00|12879.3|12875.3|12880.9|12876.9|12884|12880|12877.8|12873.8|2061
1646613300000|2022-03-07 00:35:00|12879.3|12875.3|12877.8|12873.8|12880.9|12876.9|12876.2|12872.2|1177
1646613600000|2022-03-07 00:40:00|12876.2|12872.2|12877.8|12873.8|12879.3|12875.3|12874.7|12870.7|951
1646613900000|2022-03-07 00:45:00|12879.3|12875.3|12884|12880|12885.6|12881.6|12879.3|12875.3|1079
1646614200000|2022-03-07 00:50:00|12882.5|12878.5|12888.7|12884.7|12888.7|12884.7|12882.5|12878.5|851
1646614500000|2022-03-07 00:55:00|12887.2|12883.2|12884|12880|12888.7|12884.7|12882.5|12878.5|701
1646614800000|2022-03-07 01:00:00|12882.5|12878.5|12887.2|12883.2|12891.8|12887.8|12879.3|12875.3|2114
1646615100000|2022-03-07 01:05:00|12888.7|12884.7|12887.2|12883.2|12890.3|12886.3|12887.2|12883.2|1295
1646615400000|2022-03-07 01:10:00|12885.6|12881.6|12890.3|12886.3|12890.3|12886.3|12885.6|12881.6|336
1646615700000|2022-03-07 01:15:00|12893.4|12889.4|12890.3|12886.3|12895|12891|12888.7|12884.7|1223
1646616000000|2022-03-07 01:20:00|12888.7|12884.7|12893.4|12889.4|12893.4|12889.4|12888.7|12884.7|595
1646616300000|2022-03-07 01:25:00|12891.8|12887.8|12893.4|12889.4|12895|12891|12891.8|12887.8|1405
1646616600000|2022-03-07 01:30:00|12895|12891|12899.7|12895.7|12904.3|12900.3|12893.4|12889.4|2163
1646616900000|2022-03-07 01:35:00|12898.1|12894.1|12899.7|12895.7|12899.7|12895.7|12895|12891|1327
1646617200000|2022-03-07 01:40:00|12898.1|12894.1|12904.3|12900.3|12904.3|12900.3|12898.1|12894.1|948
1646617500000|2022-03-07 01:45:00|12902.8|12898.8|12899.7|12895.7|12905.9|12901.9|12899.7|12895.7|1823
1646617800000|2022-03-07 01:50:00|12901.2|12897.2|12905.9|12901.9|12905.9|12901.9|12899.7|12895.7|1897
1646618100000|2022-03-07 01:55:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|1060
1646618400000|2022-03-07 02:00:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|1082
1646618700000|2022-03-07 02:05:00|12907.5|12903.5|12909|12905|12912.2|12908.2|12907.5|12903.5|1899
1646619000000|2022-03-07 02:10:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|1006
1646619300000|2022-03-07 02:15:00|12907.5|12903.5|12895|12891|12907.5|12903.5|12893.4|12889.4|1855
1646619600000|2022-03-07 02:20:00|12893.4|12889.4|12898.1|12894.1|12898.1|12894.1|12893.4|12889.4|860
1646619900000|2022-03-07 02:25:00|12899.7|12895.7|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|405
1646620200000|2022-03-07 02:30:00|12899.7|12895.7|12893.4|12889.4|12899.7|12895.7|12891.8|12887.8|1431
1646620500000|2022-03-07 02:35:00|12891.8|12887.8|12895|12891|12896.5|12892.5|12891.8|12887.8|955
1646620800000|2022-03-07 02:40:00|12893.4|12889.4|12891.8|12887.8|12895|12891|12891.8|12887.8|803
1646621100000|2022-03-07 02:45:00|12893.4|12889.4|12890.3|12886.3|12896.5|12892.5|12890.3|12886.3|1384
1646621400000|2022-03-07 02:50:00|12888.7|12884.7|12893.4|12889.4|12893.4|12889.4|12888.7|12884.7|640
1646621700000|2022-03-07 02:55:00|12891.8|12887.8|12888.7|12884.7|12891.8|12887.8|12888.7|12884.7|505
1646622000000|2022-03-07 03:00:00|12890.3|12886.3|12895|12891|12896.5|12892.5|12890.3|12886.3|658
1646622300000|2022-03-07 03:05:00|12893.4|12889.4|12891.8|12887.8|12893.4|12889.4|12890.3|12886.3|411
1646622600000|2022-03-07 03:10:00|12890.3|12886.3|12893.4|12889.4|12893.4|12889.4|12888.7|12884.7|596
1646622900000|2022-03-07 03:15:00|12891.8|12887.8|12887.2|12883.2|12891.8|12887.8|12887.2|12883.2|829
1646623200000|2022-03-07 03:20:00|12885.6|12881.6|12885.6|12881.6|12890.3|12886.3|12885.6|12881.6|1382
1646623500000|2022-03-07 03:25:00|12887.2|12883.2|12879.3|12875.3|12887.2|12883.2|12876.2|12872.2|2197
1646623800000|2022-03-07 03:30:00|12882.5|12878.5|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|633
1646624100000|2022-03-07 03:35:00|12882.5|12878.5|12880.9|12876.9|12884|12880|12880.9|12876.9|432
1646624400000|2022-03-07 03:40:00|12879.3|12875.3|12884|12880|12884|12880|12879.3|12875.3|235
1646624700000|2022-03-07 03:45:00|12885.6|12881.6|12882.5|12878.5|12885.6|12881.6|12882.5|12878.5|371
1646625000000|2022-03-07 03:50:00|12884|12880|12885.6|12881.6|12885.6|12881.6|12884|12880|219
1646625300000|2022-03-07 03:55:00|12887.2|12883.2|12888.7|12884.7|12890.3|12886.3|12885.6|12881.6|558
1646625600000|2022-03-07 04:00:00|12887.9|12883.9|12890.3|12886.3|12890.3|12886.3|12887.2|12883.2|351
1646625900000|2022-03-07 04:05:00|12888.7|12884.7|12888.7|12884.7|12890.3|12886.3|12888.7|12884.7|337
1646626200000|2022-03-07 04:10:00|12889.5|12885.5|12888.7|12884.7|12890.3|12886.3|12888.7|12884.7|550
1646626500000|2022-03-07 04:15:00|12887.2|12883.2|12885.6|12881.6|12887.2|12883.2|12885.6|12881.6|170
1646626800000|2022-03-07 04:20:00|12884|12880|12885.6|12881.6|12887.2|12883.2|12884|12880|589
1646627100000|2022-03-07 04:25:00|12884|12880|12884|12880|12884|12880|12884|12880|260
1646627400000|2022-03-07 04:30:00|12885.6|12881.6|12887.2|12883.2|12887.2|12883.2|12885.6|12881.6|1011
1646627700000|2022-03-07 04:35:00|12885.6|12881.6|12887.2|12883.2|12887.2|12883.2|12885.6|12881.6|227
1646628000000|2022-03-07 04:40:00|12885.6|12881.6|12885.6|12881.6|12887.2|12883.2|12885.6|12881.6|247
1646628300000|2022-03-07 04:45:00|||||||||22
1646628600000|2022-03-07 04:50:00|12887.2|12883.2|12885.6|12881.6|12887.2|12883.2|12885.6|12881.6|241
1646628900000|2022-03-07 04:55:00|12884|12880|12882.5|12878.5|12884|12880|12880.9|12876.9|673
1646629200000|2022-03-07 05:00:00|12881.7|12877.7|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|725
1646629500000|2022-03-07 05:05:00|12882.5|12878.5|12879.3|12875.3|12882.5|12878.5|12879.3|12875.3|452
1646629800000|2022-03-07 05:10:00|12877.8|12873.8|12879.3|12875.3|12879.3|12875.3|12877.8|12873.8|253
1646630100000|2022-03-07 05:15:00|12877.8|12873.8|12873.1|12869.1|12877.8|12873.8|12871.5|12867.5|2453
1646630400000|2022-03-07 05:20:00|12871.5|12867.5|12873.1|12869.1|12874.7|12870.7|12871.5|12867.5|1234
1646630700000|2022-03-07 05:25:00|12874.7|12870.7|12874.7|12870.7|12876.2|12872.2|12873.1|12869.1|1059
1646631000000|2022-03-07 05:30:00|12876.2|12872.2|12880.9|12876.9|12880.9|12876.9|12876.2|12872.2|881
1646631300000|2022-03-07 05:35:00|12879.3|12875.3|12877.8|12873.8|12880.9|12876.9|12877.8|12873.8|228
1646631600000|2022-03-07 05:40:00|12876.2|12872.2|12879.3|12875.3|12880.9|12876.9|12876.2|12872.2|399
1646631900000|2022-03-07 05:45:00|12877.8|12873.8|12877.8|12873.8|12877.8|12873.8|12877.8|12873.8|193
1646632200000|2022-03-07 05:50:00|12876.2|12872.2|12877.8|12873.8|12877.8|12873.8|12876.2|12872.2|242
1646632500000|2022-03-07 05:55:00|12876.2|12872.2|12877.8|12873.8|12877.8|12873.8|12876.2|12872.2|838
1646632800000|2022-03-07 06:00:00|12879.3|12875.3|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|992
1646633100000|2022-03-07 06:05:00|12882.5|12878.5|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|656
1646633400000|2022-03-07 06:10:00|12880.1|12876.1|12877.8|12873.8|12880.9|12876.9|12877.8|12873.8|369
1646633700000|2022-03-07 06:15:00|12879.3|12875.3|12879.3|12875.3|12880.9|12876.9|12877.8|12873.8|532
1646634000000|2022-03-07 06:20:00|12877.8|12873.8|12880.9|12876.9|12880.9|12876.9|12877.8|12873.8|671
1646634300000|2022-03-07 06:25:00|12881.7|12877.7|12876.2|12872.2|12881.7|12877.7|12874.7|12870.7|323
1646634600000|2022-03-07 06:30:00|12875.4|12871.4|12874.7|12870.7|12877.8|12873.8|12873.1|12869.1|1036
1646634900000|2022-03-07 06:35:00|12876.2|12872.2|12877.8|12873.8|12879.3|12875.3|12876.2|12872.2|607
1646635200000|2022-03-07 06:40:00|12879.3|12875.3|12876.2|12872.2|12879.3|12875.3|12874.7|12870.7|812
1646635500000|2022-03-07 06:45:00|12877.8|12873.8|12876.2|12872.2|12877.8|12873.8|12874.7|12870.7|253
1646635800000|2022-03-07 06:50:00|12874.7|12870.7|12876.2|12872.2|12876.2|12872.2|12874.7|12870.7|158
1646636100000|2022-03-07 06:55:00|12874.7|12870.7|12876.2|12872.2|12876.2|12872.2|12874.7|12870.7|261
1646636400000|2022-03-07 07:00:00|12874.7|12870.7|12866.8|12862.8|12874.7|12870.7|12865.3|12861.3|2144
1646636700000|2022-03-07 07:05:00|12865.3|12861.3|12866.8|12862.8|12870|12866|12865.3|12861.3|2648
1646637000000|2022-03-07 07:10:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|2569
1646637300000|2022-03-07 07:15:00|12862.2|12858.2|12859|12855|12863.7|12859.7|12855.9|12851.9|2827
1646637600000|2022-03-07 07:20:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12855.9|12851.9|2542
1646637900000|2022-03-07 07:25:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|1859
1646638200000|2022-03-07 07:30:00|12859|12855|12857.5|12853.5|12862.2|12858.2|12855.9|12851.9|2184
1646638500000|2022-03-07 07:35:00|12859|12855|12870|12866|12870|12866|12859|12855|2256
1646638800000|2022-03-07 07:40:00|12868.4|12864.4|12877.8|12873.8|12880.1|12876.1|12868.4|12864.4|2927
1646639100000|2022-03-07 07:45:00|12876.2|12872.2|12877.8|12873.8|12879.3|12875.3|12873.1|12869.1|2099
1646639400000|2022-03-07 07:50:00|12879.3|12875.3|12876.2|12872.2|12880.9|12876.9|12874.7|12870.7|1378
1646639700000|2022-03-07 07:55:00|12877.8|12873.8|12877.8|12873.8|12879.3|12875.3|12874.7|12870.7|1138
1646640000000|2022-03-07 08:00:00|12876.2|12872.2|12866.8|12862.8|12877.8|12873.8|12866.8|12862.8|3110
1646640300000|2022-03-07 08:05:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|1652
1646640600000|2022-03-07 08:10:00|12866.8|12862.8|12870|12866|12873.1|12869.1|12866.8|12862.8|2572
1646640900000|2022-03-07 08:15:00|12871.5|12867.5|12865.3|12861.3|12871.5|12867.5|12863.7|12859.7|2093
1646641200000|2022-03-07 08:20:00|12866.8|12862.8|12868.4|12864.4|12874.7|12870.7|12865.3|12861.3|1785
1646641500000|2022-03-07 08:25:00|12870|12866|12870|12866|12871.5|12867.5|12866.8|12862.8|1440
1646641800000|2022-03-07 08:30:00|12871.5|12867.5|12873.1|12869.1|12874.7|12870.7|12870|12866|1445
1646642100000|2022-03-07 08:35:00|12871.5|12867.5|12873.1|12869.1|12873.1|12869.1|12868.4|12864.4|1329
1646642400000|2022-03-07 08:40:00|12874.7|12870.7|12876.2|12872.2|12879.3|12875.3|12873.1|12869.1|1849
1646642700000|2022-03-07 08:45:00|12874.7|12870.7|12866.8|12862.8|12876.2|12872.2|12865.3|12861.3|1911
1646643000000|2022-03-07 08:50:00|12868.4|12864.4|12870|12866|12871.5|12867.5|12865.3|12861.3|966
1646643300000|2022-03-07 08:55:00|12871.5|12867.5|12862.2|12858.2|12871.5|12867.5|12862.2|12858.2|3011
1646643600000|2022-03-07 09:00:00|12863.7|12859.7|12865.3|12861.3|12866.8|12862.8|12862.2|12858.2|1442
1646643900000|2022-03-07 09:05:00|12863.7|12859.7|12862.2|12858.2|12865.3|12861.3|12859|12855|2200
1646644200000|2022-03-07 09:10:00|12863.7|12859.7|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|1329
1646644500000|2022-03-07 09:15:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12859|12855|1209
1646644800000|2022-03-07 09:20:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12857.5|12853.5|1470
1646645100000|2022-03-07 09:25:00|12857.5|12853.5|12846.5|12842.5|12859|12855|12845|12841|10980
1646645400000|2022-03-07 09:30:00|12848.1|12844.1|12843.4|12839.4|12848.1|12844.1|12841.8|12837.8|2743
1646645700000|2022-03-07 09:35:00|12845|12841|12845|12841|12845|12841|12841.8|12837.8|2022
1646646000000|2022-03-07 09:40:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12840.3|12836.3|2413
1646646300000|2022-03-07 09:45:00|12843.4|12839.4|12845|12841|12846.5|12842.5|12838.7|12834.7|4415
1646646600000|2022-03-07 09:50:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12843.4|12839.4|2070
1646646900000|2022-03-07 09:55:00|12851.2|12847.2|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|4014
1646647200000|2022-03-07 10:00:00|12848.1|12844.1|12845|12841|12849.7|12845.7|12843.4|12839.4|1246
1646647500000|2022-03-07 10:05:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|1734
1646647800000|2022-03-07 10:10:00|12848.1|12844.1|12848.1|12844.1|12851.2|12847.2|12846.5|12842.5|875
1646648100000|2022-03-07 10:15:00|12849.7|12845.7|12848.1|12844.1|12851.2|12847.2|12846.5|12842.5|894
1646648400000|2022-03-07 10:20:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12843.4|12839.4|1035
1646648700000|2022-03-07 10:25:00|12844.2|12840.2|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|1274
1646649000000|2022-03-07 10:30:00|12848.1|12844.1|12851.2|12847.2|12852.8|12848.8|12846.5|12842.5|1185
1646649300000|2022-03-07 10:35:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|1309
1646649600000|2022-03-07 10:40:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|879
1646649900000|2022-03-07 10:45:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|1121
1646650200000|2022-03-07 10:50:00|12855.9|12851.9|12860.6|12856.6|12863.7|12859.7|12854.3|12850.3|2659
1646650500000|2022-03-07 10:55:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|771
1646650800000|2022-03-07 11:00:00|12860.6|12856.6|12859|12855|12862.2|12858.2|12859|12855|1335
1646651100000|2022-03-07 11:05:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12855.9|12851.9|1049
1646651400000|2022-03-07 11:10:00|12857.5|12853.5|12854.3|12850.3|12857.5|12853.5|12852.8|12848.8|822
1646651700000|2022-03-07 11:15:00|12852.8|12848.8|12852.8|12848.8|12855.9|12851.9|12851.2|12847.2|899
1646652000000|2022-03-07 11:20:00|12853.6|12849.6|12857.5|12853.5|12859|12855|12851.2|12847.2|1398
1646652300000|2022-03-07 11:25:00|12855.9|12851.9|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|997
1646652600000|2022-03-07 11:30:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|580
1646652900000|2022-03-07 11:35:00|12852.8|12848.8|12857.5|12853.5|12857.5|12853.5|12851.2|12847.2|1155
1646653200000|2022-03-07 11:40:00|12859|12855|12854.3|12850.3|12860.6|12856.6|12854.3|12850.3|1870
1646653500000|2022-03-07 11:45:00|12852.8|12848.8|12852.8|12848.8|12855.9|12851.9|12849.7|12845.7|1591
1646653800000|2022-03-07 11:50:00|12851.2|12847.2|12846.5|12842.5|12852.8|12848.8|12845|12841|1658
1646654100000|2022-03-07 11:55:00|12848.1|12844.1|12843.4|12839.4|12848.1|12844.1|12841.8|12837.8|2535
1646654400000|2022-03-07 12:00:00|12841.8|12837.8|12837.2|12833.2|12845|12841|12837.2|12833.2|3452
1646654700000|2022-03-07 12:05:00|12835.6|12831.6|12824.7|12820.7|12835.6|12831.6|12824.7|12820.7|7042
1646655000000|2022-03-07 12:10:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12815.3|12811.3|6413
1646655300000|2022-03-07 12:15:00|12821.5|12817.5|12815.3|12811.3|12823.1|12819.1|12812.2|12808.2|3196
1646655600000|2022-03-07 12:20:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|1938
1646655900000|2022-03-07 12:25:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12809|12805|2580
1646656200000|2022-03-07 12:30:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|2680
1646656500000|2022-03-07 12:35:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|3344
1646656800000|2022-03-07 12:40:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12809|12805|2671
1646657100000|2022-03-07 12:45:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12809|12805|2065
1646657400000|2022-03-07 12:50:00|12813.7|12809.7|12807.5|12803.5|12813.7|12809.7|12807.5|12803.5|3204
1646657700000|2022-03-07 12:55:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|3762
1646658000000|2022-03-07 13:00:00|12810.6|12806.6|12818.4|12814.4|12821.5|12817.5|12810.6|12806.6|3287
1646658300000|2022-03-07 13:05:00|12820|12816|12818.4|12814.4|12820|12816|12815.3|12811.3|3172
1646658600000|2022-03-07 13:10:00|12820|12816|12812.2|12808.2|12820|12816|12812.2|12808.2|2539
1646658900000|2022-03-07 13:15:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|1485
1646659200000|2022-03-07 13:20:00|12812.2|12808.2|12811.4|12807.4|12813.7|12809.7|12807.5|12803.5|4316
1646659500000|2022-03-07 13:25:00|12810.6|12806.6|12805.9|12801.9|12812.2|12808.2|12805.9|12801.9|3938
1646659800000|2022-03-07 13:30:00|12804.3|12800.3|12801.2|12797.2|12807.5|12803.5|12799.7|12795.7|4870
1646660100000|2022-03-07 13:35:00|12800.4|12796.4|12793.4|12789.4|12801.2|12797.2|12793.4|12789.4|7437
1646660400000|2022-03-07 13:40:00|12795|12791|12793.4|12789.4|12796.5|12792.5|12791.8|12787.8|5836
1646660700000|2022-03-07 13:45:00|12791.8|12787.8|12795|12791|12796.5|12792.5|12790.3|12786.3|6045
1646661000000|2022-03-07 13:50:00|12796.5|12792.5|12790.3|12786.3|12796.5|12792.5|12788.7|12784.7|5968
1646661300000|2022-03-07 13:55:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12782.5|12778.5|9357
1646661600000|2022-03-07 14:00:00|12790.3|12786.3|12788.7|12784.7|12795|12791|12788.7|12784.7|6356
1646661900000|2022-03-07 14:05:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12787.2|12783.2|3359
1646662200000|2022-03-07 14:10:00|12788.7|12784.7|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|2437
1646662500000|2022-03-07 14:15:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12787.2|12783.2|3078
1646662800000|2022-03-07 14:20:00|12791.8|12787.8|12795|12791|12796.5|12792.5|12791.8|12787.8|4046
1646663100000|2022-03-07 14:25:00|12796.5|12792.5|12795|12791|12799.7|12795.7|12791.8|12787.8|7563
1646663400000|2022-03-07 14:30:00|12793.4|12789.4|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|5555
1646663700000|2022-03-07 14:35:00|12795|12791|12795|12791|12799.7|12795.7|12795|12791|6738
1646664000000|2022-03-07 14:40:00|12793.4|12789.4|12809|12805|12815.3|12811.3|12793.4|12789.4|11172
1646664300000|2022-03-07 14:45:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12802.8|12798.8|11962
1646664600000|2022-03-07 14:50:00|12810.6|12806.6|12805.9|12801.9|12812.2|12808.2|12804.3|12800.3|4603
1646664900000|2022-03-07 14:55:00|12807.5|12803.5|12809|12805|12809|12805|12802.8|12798.8|5061
1646665200000|2022-03-07 15:00:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|3465
1646665500000|2022-03-07 15:05:00|12810.6|12806.6|12807.5|12803.5|12812.2|12808.2|12804.3|12800.3|5081
1646665800000|2022-03-07 15:10:00|12805.9|12801.9|12815.3|12811.3|12815.3|12811.3|12805.9|12801.9|4276
1646666100000|2022-03-07 15:15:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12812.2|12808.2|6681
1646666400000|2022-03-07 15:20:00|12816.8|12812.8|12830.9|12826.9|12832.5|12828.5|12816.8|12812.8|9178
1646666700000|2022-03-07 15:25:00|12832.5|12828.5|12824.7|12820.7|12832.5|12828.5|12821.5|12817.5|6740
1646667000000|2022-03-07 15:30:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12818.4|12814.4|3085
1646667300000|2022-03-07 15:35:00|12820|12816|12823.1|12819.1|12826.2|12822.2|12820|12816|5615
1646667600000|2022-03-07 15:40:00|12821.5|12817.5|12816.8|12812.8|12823.1|12819.1|12816.8|12812.8|3771
1646667900000|2022-03-07 15:45:00|12818.4|12814.4|12823.1|12819.1|12823.1|12819.1|12816.8|12812.8|3240
1646668200000|2022-03-07 15:50:00|12824.7|12820.7|12823.1|12819.1|12827.8|12823.8|12821.5|12817.5|2204
1646668500000|2022-03-07 15:55:00|12821.5|12817.5|12816.8|12812.8|12823.1|12819.1|12813.7|12809.7|6889
1646668800000|2022-03-07 16:00:00|12818.4|12814.4|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|4044
1646669100000|2022-03-07 16:05:00|12818.4|12814.4|12809|12805|12818.4|12814.4|12807.5|12803.5|5981
1646669400000|2022-03-07 16:10:00|12810.6|12806.6|12816.8|12812.8|12818.4|12814.4|12809|12805|3897
1646669700000|2022-03-07 16:15:00|12815.3|12811.3|12807.5|12803.5|12816.1|12812.1|12802.8|12798.8|4435
1646670000000|2022-03-07 16:20:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12802.8|12798.8|3913
1646670300000|2022-03-07 16:25:00|12805.9|12801.9|12799.7|12795.7|12810.6|12806.6|12799.7|12795.7|4908
1646670600000|2022-03-07 16:30:00|12801.2|12797.2|12805.9|12801.9|12809|12805|12801.2|12797.2|4838
1646670900000|2022-03-07 16:35:00|12804.3|12800.3|12805.9|12801.9|12809|12805|12802.8|12798.8|2991
1646671200000|2022-03-07 16:40:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12805.9|12801.9|3470
1646671500000|2022-03-07 16:45:00|12805.9|12801.9|12809|12805|12812.2|12808.2|12805.9|12801.9|3121
1646671800000|2022-03-07 16:50:00|12810.6|12806.6|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|3570
1646672100000|2022-03-07 16:55:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3075
1646672400000|2022-03-07 17:00:00|12810.6|12806.6|12818.4|12814.4|12821.5|12817.5|12810.6|12806.6|3930
1646672700000|2022-03-07 17:05:00|12816.8|12812.8|12821.5|12817.5|12821.5|12817.5|12816.8|12812.8|3505
1646673000000|2022-03-07 17:10:00|12823.1|12819.1|12826.2|12822.2|12827.8|12823.8|12821.5|12817.5|3231
1646673300000|2022-03-07 17:15:00|12827.8|12823.8|12824.7|12820.7|12830.9|12826.9|12824.7|12820.7|4412
1646673600000|2022-03-07 17:20:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12821.5|12817.5|2790
1646673900000|2022-03-07 17:25:00|12826.2|12822.2|12830.9|12826.9|12830.9|12826.9|12826.2|12822.2|2807
1646674200000|2022-03-07 17:30:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|3123
1646674500000|2022-03-07 17:35:00|12830.9|12826.9|12829.3|12825.3|12834|12830|12827.8|12823.8|3652
1646674800000|2022-03-07 17:40:00|12827.8|12823.8|12827.8|12823.8|12830.9|12826.9|12826.2|12822.2|2582
1646675100000|2022-03-07 17:45:00|12829.3|12825.3|12827.8|12823.8|12830.9|12826.9|12826.2|12822.2|1934
1646675400000|2022-03-07 17:50:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12815.3|12811.3|13396
1646675700000|2022-03-07 17:55:00|12829.3|12825.3|12823.1|12819.1|12830.9|12826.9|12823.1|12819.1|2885
1646676000000|2022-03-07 18:00:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12823.1|12819.1|1645
1646676300000|2022-03-07 18:05:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1498
1646676600000|2022-03-07 18:10:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12830.9|12826.9|4855
1646676900000|2022-03-07 18:15:00|12830.9|12826.9|12840.3|12836.3|12841.8|12837.8|12829.3|12825.3|4543
1646677200000|2022-03-07 18:20:00|12841.8|12837.8|12830.9|12826.9|12841.8|12837.8|12830.9|12826.9|4076
1646677500000|2022-03-07 18:25:00|12829.3|12825.3|12830.9|12826.9|12832.5|12828.5|12827.8|12823.8|6526
1646677800000|2022-03-07 18:30:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12824.7|12820.7|2121
1646678100000|2022-03-07 18:35:00|12827.8|12823.8|12821.5|12817.5|12827.8|12823.8|12821.5|12817.5|1964
1646678400000|2022-03-07 18:40:00|12823.1|12819.1|12820|12816|12823.1|12819.1|12818.4|12814.4|3634
1646678700000|2022-03-07 18:45:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|1591
1646679000000|2022-03-07 18:50:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|1342
1646679300000|2022-03-07 18:55:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12820|12816|2790
1646679600000|2022-03-07 19:00:00|12821.5|12817.5|12820|12816|12823.1|12819.1|12820|12816|1361
1646679900000|2022-03-07 19:05:00|12818.4|12814.4|12820|12816|12821.5|12817.5|12816.8|12812.8|2629
1646680200000|2022-03-07 19:10:00|12821.5|12817.5|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|3620
1646680500000|2022-03-07 19:15:00|12823.1|12819.1|12820|12816|12824.7|12820.7|12818.4|12814.4|1730
1646680800000|2022-03-07 19:20:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|2413
1646681100000|2022-03-07 19:25:00|12820|12816|12815.3|12811.3|12820|12816|12815.3|12811.3|2101
1646681400000|2022-03-07 19:30:00|12816.8|12812.8|12813.7|12809.7|12818.4|12814.4|12812.2|12808.2|4569
1646681700000|2022-03-07 19:35:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12812.2|12808.2|2655
1646682000000|2022-03-07 19:40:00|12813.7|12809.7|12816.8|12812.8|12818.4|12814.4|12813.7|12809.7|2427
1646682300000|2022-03-07 19:45:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12815.3|12811.3|3968
1646682600000|2022-03-07 19:50:00|12818.4|12814.4|12824.7|12820.7|12824.7|12820.7|12816.8|12812.8|4263
1646682900000|2022-03-07 19:55:00|12823.1|12819.1|12813.7|12809.7|12823.1|12819.1|12812.2|12808.2|5500
1646683200000|2022-03-07 20:00:00|12812.2|12808.2|12804.3|12800.3|12813.7|12809.7|12804.3|12800.3|7714
1646683500000|2022-03-07 20:05:00|12805.9|12801.9|12801.2|12797.2|12805.9|12801.9|12801.2|12797.2|5999
1646683800000|2022-03-07 20:10:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12799.7|12795.7|3146
1646684100000|2022-03-07 20:15:00|12804.3|12800.3|12796.5|12792.5|12804.3|12800.3|12793.4|12789.4|7693
1646684400000|2022-03-07 20:20:00|12795|12791|12796.5|12792.5|12798.1|12794.1|12793.4|12789.4|3803
1646684700000|2022-03-07 20:25:00|12798.1|12794.1|12793.4|12789.4|12798.1|12794.1|12791.8|12787.8|2580
1646685000000|2022-03-07 20:30:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12793.4|12789.4|2787
1646685300000|2022-03-07 20:35:00|12798.1|12794.1|12804.3|12800.3|12807.5|12803.5|12798.1|12794.1|7063
1646685600000|2022-03-07 20:40:00|12802.8|12798.8|12801.2|12797.2|12805.9|12801.9|12801.2|12797.2|2749
1646685900000|2022-03-07 20:45:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12798.1|12794.1|3999
1646686200000|2022-03-07 20:50:00|12802.8|12798.8|12810.6|12806.6|12810.6|12806.6|12799.7|12795.7|6518
1646686500000|2022-03-07 20:55:00|12809|12805|12795|12791|12810.6|12806.6|12795|12791|7277
1646686800000|2022-03-07 21:00:00|12793.4|12789.4|12796.5|12792.5|12798.1|12794.1|12788.7|12784.7|6064
1646687100000|2022-03-07 21:05:00|12795|12791|12795|12791|12795|12791|12790.3|12786.3|2804
1646687400000|2022-03-07 21:10:00|12796.5|12792.5|12802.8|12798.8|12805.9|12801.9|12793.4|12789.4|4178
1646687700000|2022-03-07 21:15:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12796.5|12792.5|4689
1646688000000|2022-03-07 21:20:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12798.1|12794.1|1702
1646688300000|2022-03-07 21:25:00|12798.9|12794.9|12799.7|12795.7|12802.8|12798.8|12793.4|12789.4|4766
1646688600000|2022-03-07 21:30:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12793.4|12789.4|24110
1646688900000|2022-03-07 21:35:00|12798.1|12794.1|12801.2|12797.2|12809|12805|12798.1|12794.1|5448
1646689200000|2022-03-07 21:40:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12799.7|12795.7|2053
1646689500000|2022-03-07 21:45:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12799.7|12795.7|2494
1646689800000|2022-03-07 21:50:00|12805.9|12801.9|12804.3|12800.3|12809|12805|12802.8|12798.8|3284
1646690100000|2022-03-07 21:55:00|12805.9|12801.9|12801.2|12797.2|12805.9|12801.9|12799.7|12795.7|4201
1646694000000|2022-03-07 23:00:00|12799.7|12795.7|12802.8|12798.8|12804.3|12800.3|12799.7|12795.7|632
1646694300000|2022-03-07 23:05:00|12804.3|12800.3|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|360
1646694600000|2022-03-07 23:10:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|509
1646694900000|2022-03-07 23:15:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|262
1646695200000|2022-03-07 23:20:00|12807.5|12803.5|12812.2|12808.2|12812.2|12808.2|12807.5|12803.5|445
1646695500000|2022-03-07 23:25:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|725
1646695800000|2022-03-07 23:30:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12809|12805|726
1646696100000|2022-03-07 23:35:00|12809|12805|12809|12805|12810.6|12806.6|12807.5|12803.5|841
1646696400000|2022-03-07 23:40:00|12807.5|12803.5|12813.7|12809.7|12813.7|12809.7|12807.5|12803.5|679
1646696700000|2022-03-07 23:45:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12807.5|12803.5|426
1646697000000|2022-03-07 23:50:00|12809|12805|12809.8|12805.8|12810.6|12806.6|12805.9|12801.9|534
1646697300000|2022-03-07 23:55:00|12809|12805|12807.5|12803.5|12809.8|12805.8|12807.5|12803.5|551
1646697600000|2022-03-08 00:00:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12802.8|12798.8|552
1646697900000|2022-03-08 00:05:00|12805.1|12801.1|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|348
1646698200000|2022-03-08 00:10:00|12806.7|12802.7|12807.5|12803.5|12810.6|12806.6|12806.7|12802.7|361
1646698500000|2022-03-08 00:15:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|592
1646698800000|2022-03-08 00:20:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|208
1646699100000|2022-03-08 00:25:00|12809|12805|12809|12805|12809|12805|12805.9|12801.9|447
1646699400000|2022-03-08 00:30:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12805.9|12801.9|543
1646699700000|2022-03-08 00:35:00|12805.9|12801.9|12809|12805|12810.6|12806.6|12805.9|12801.9|171
1646700000000|2022-03-08 00:40:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12809|12805|352
1646700300000|2022-03-08 00:45:00|12811.4|12807.4|12809|12805|12813.7|12809.7|12809|12805|693
1646700600000|2022-03-08 00:50:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|161
1646700900000|2022-03-08 00:55:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|755
1646701200000|2022-03-08 01:00:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|521
1646701500000|2022-03-08 01:05:00|12813.7|12809.7|12809|12805|12813.7|12809.7|12807.5|12803.5|405
1646701800000|2022-03-08 01:10:00|12807.5|12803.5|12793.4|12789.4|12807.5|12803.5|12793.4|12789.4|2119
1646702100000|2022-03-08 01:15:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|969
1646702400000|2022-03-08 01:20:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12795|12791|893
1646702700000|2022-03-08 01:25:00|12795|12791|12791.8|12787.8|12795|12791|12790.3|12786.3|1582
1646703000000|2022-03-08 01:30:00|12793.4|12789.4|12788.7|12784.7|12796.5|12792.5|12788.7|12784.7|1538
1646703300000|2022-03-08 01:35:00|12787.2|12783.2|12784|12780|12788.7|12784.7|12777.8|12773.8|4126
1646703600000|2022-03-08 01:40:00|12784.8|12780.8|12784|12780|12787.2|12783.2|12782.5|12778.5|1275
1646703900000|2022-03-08 01:45:00|12782.5|12778.5|12777.8|12773.8|12784|12780|12774.7|12770.7|3127
1646704200000|2022-03-08 01:50:00|12779.3|12775.3|12790.3|12786.3|12791.8|12787.8|12773.1|12769.1|4250
1646704500000|2022-03-08 01:55:00|12788.7|12784.7|12784|12780|12788.7|12784.7|12784|12780|1071
1646704800000|2022-03-08 02:00:00|12782.5|12778.5|12784|12780|12788.7|12784.7|12782.5|12778.5|893
1646705100000|2022-03-08 02:05:00|12782.5|12778.5|12784|12780|12785.6|12781.6|12780.9|12776.9|902
1646705400000|2022-03-08 02:10:00|12782.5|12778.5|12780.9|12776.9|12784|12780|12779.3|12775.3|1811
1646705700000|2022-03-08 02:15:00|12779.3|12775.3|12784|12780|12785.6|12781.6|12779.3|12775.3|737
1646706000000|2022-03-08 02:20:00|12782.5|12778.5|12785.6|12781.6|12785.6|12781.6|12782.5|12778.5|3607
1646706300000|2022-03-08 02:25:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12782.5|12778.5|368
1646706600000|2022-03-08 02:30:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|743
1646706900000|2022-03-08 02:35:00|12782.5|12778.5|12777.8|12773.8|12784|12780|12776.2|12772.2|1021
1646707200000|2022-03-08 02:40:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|980
1646707500000|2022-03-08 02:45:00|12780.9|12776.9|12785.6|12781.6|12785.6|12781.6|12780.9|12776.9|571
1646707800000|2022-03-08 02:50:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12785.6|12781.6|1293
1646708100000|2022-03-08 02:55:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|373
1646708400000|2022-03-08 03:00:00|12790.3|12786.3|12787.2|12783.2|12791.8|12787.8|12785.6|12781.6|774
1646708700000|2022-03-08 03:05:00|12785.6|12781.6|12784|12780|12787.2|12783.2|12784|12780|523
1646709000000|2022-03-08 03:10:00|12784.8|12780.8|12785.6|12781.6|12785.6|12781.6|12784|12780|100
1646709300000|2022-03-08 03:15:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12784|12780|178
1646709600000|2022-03-08 03:20:00|12784|12780|12784.8|12780.8|12785.6|12781.6|12784|12780|96
1646709900000|2022-03-08 03:25:00|12784|12780|12784|12780|12785.6|12781.6|12782.5|12778.5|226
1646710200000|2022-03-08 03:30:00|12784.8|12780.8|12785.6|12781.6|12785.6|12781.6|12784|12780|76
1646710500000|2022-03-08 03:35:00|12784|12780|12784.8|12780.8|12785.6|12781.6|12784|12780|135
1646710800000|2022-03-08 03:40:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12782.5|12778.5|181
1646711100000|2022-03-08 03:45:00|12782.5|12778.5|12784|12780|12785.6|12781.6|12779.3|12775.3|929
1646711400000|2022-03-08 03:50:00|12783.3|12779.3|12782.5|12778.5|12784|12780|12782.5|12778.5|141
1646711700000|2022-03-08 03:55:00|12784|12780|12784|12780|12785.6|12781.6|12783.3|12779.3|89
1646712000000|2022-03-08 04:00:00|12784.8|12780.8|12784|12780|12785.6|12781.6|12784|12780|247
1646712300000|2022-03-08 04:05:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|209
1646712600000|2022-03-08 04:10:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|481
1646712900000|2022-03-08 04:15:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|438
1646713200000|2022-03-08 04:20:00|12787.9|12783.9|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|520
1646713500000|2022-03-08 04:25:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|156
1646713800000|2022-03-08 04:30:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|164
1646714100000|2022-03-08 04:35:00|12782.5|12778.5|12780.9|12776.9|12784|12780|12779.3|12775.3|981
1646714400000|2022-03-08 04:40:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12779.3|12775.3|545
1646714700000|2022-03-08 04:45:00|12780.1|12776.1|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|354
1646715000000|2022-03-08 04:50:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|159
1646715300000|2022-03-08 04:55:00|12781.7|12777.7|12780.9|12776.9|12782.5|12778.5|12779.3|12775.3|209
1646715600000|2022-03-08 05:00:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|289
1646715900000|2022-03-08 05:05:00|12781.7|12777.7|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|403
1646716200000|2022-03-08 05:10:00|12782.5|12778.5|12779.3|12775.3|12784|12780|12777.8|12773.8|1155
1646716500000|2022-03-08 05:15:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|396
1646716800000|2022-03-08 05:20:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|350
1646717100000|2022-03-08 05:25:00|12776.2|12772.2|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|1119
1646717400000|2022-03-08 05:30:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|387
1646717700000|2022-03-08 05:35:00|12778.6|12774.6|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|517
1646718000000|2022-03-08 05:40:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|598
1646718300000|2022-03-08 05:45:00|12778.6|12774.6|12780.9|12776.9|12780.9|12776.9|12777.8|12773.8|543
1646718600000|2022-03-08 05:50:00|12779.3|12775.3|12785.6|12781.6|12785.6|12781.6|12779.3|12775.3|1565
1646718900000|2022-03-08 05:55:00|12784|12780|12785.6|12781.6|12787.2|12783.2|12784|12780|918
1646719200000|2022-03-08 06:00:00|12784.8|12780.8|12785.6|12781.6|12788.7|12784.7|12784|12780|1255
1646719500000|2022-03-08 06:05:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|549
1646719800000|2022-03-08 06:10:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12784|12780|947
1646720100000|2022-03-08 06:15:00|12785.6|12781.6|12790.3|12786.3|12790.3|12786.3|12785.6|12781.6|1127
1646720400000|2022-03-08 06:20:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|326
1646720700000|2022-03-08 06:25:00|12790.3|12786.3|12788.7|12784.7|12791.8|12787.8|12787.2|12783.2|1484
1646721000000|2022-03-08 06:30:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|601
1646721300000|2022-03-08 06:35:00|12790.3|12786.3|12793.4|12789.4|12795|12791|12788.7|12784.7|706
1646721600000|2022-03-08 06:40:00|12794.2|12790.2|12790.3|12786.3|12795|12791|12790.3|12786.3|847
1646721900000|2022-03-08 06:45:00|12791.1|12787.1|12787.2|12783.2|12791.1|12787.1|12787.2|12783.2|935
1646722200000|2022-03-08 06:50:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|1256
1646722500000|2022-03-08 06:55:00|12789.5|12785.5|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|932
1646722800000|2022-03-08 07:00:00|12791.8|12787.8|12795|12791|12795|12791|12791.8|12787.8|1050
1646723100000|2022-03-08 07:05:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12791.8|12787.8|1923
1646723400000|2022-03-08 07:10:00|12795|12791|12798.1|12794.1|12799.7|12795.7|12793.4|12789.4|2302
1646723700000|2022-03-08 07:15:00|12799.7|12795.7|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|1489
1646724000000|2022-03-08 07:20:00|12796.5|12792.5|12793.4|12789.4|12798.1|12794.1|12791.8|12787.8|973
1646724300000|2022-03-08 07:25:00|12795|12791|12791.8|12787.8|12796.5|12792.5|12790.3|12786.3|2668
1646724600000|2022-03-08 07:30:00|12792.6|12788.6|12785.6|12781.6|12793.4|12789.4|12784|12780|3638
1646724900000|2022-03-08 07:35:00|12784|12780|12776.2|12772.2|12784|12780|12774.7|12770.7|3231
1646725200000|2022-03-08 07:40:00|12774.7|12770.7|12777.8|12773.8|12779.3|12775.3|12774.7|12770.7|1280
1646725500000|2022-03-08 07:45:00|12779.3|12775.3|12780.9|12776.9|12784|12780|12779.3|12775.3|1569
1646725800000|2022-03-08 07:50:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12777.8|12773.8|755
1646726100000|2022-03-08 07:55:00|12778.6|12774.6|12780.9|12776.9|12785.6|12781.6|12778.6|12774.6|1960
1646726400000|2022-03-08 08:00:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12777.8|12773.8|961
1646726700000|2022-03-08 08:05:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12774.7|12770.7|1687
1646727000000|2022-03-08 08:10:00|12774.7|12770.7|12762.2|12758.2|12776.2|12772.2|12757.5|12753.5|5265
1646727300000|2022-03-08 08:15:00|12763.7|12759.7|12745|12741|12763.7|12759.7|12745|12741|5836
1646727600000|2022-03-08 08:20:00|12746.5|12742.5|12743.4|12739.4|12748.1|12744.1|12735.6|12731.6|7857
1646727900000|2022-03-08 08:25:00|12744.2|12740.2|12738.7|12734.7|12748.1|12744.1|12737.2|12733.2|4164
1646728200000|2022-03-08 08:30:00|12740.3|12736.3|12734|12730|12740.3|12736.3|12729.3|12725.3|5012
1646728500000|2022-03-08 08:35:00|12732.5|12728.5|12724.7|12720.7|12734|12730|12723.1|12719.1|5579
1646728800000|2022-03-08 08:40:00|12726.2|12722.2|12732.5|12728.5|12732.5|12728.5|12723.1|12719.1|6689
1646729100000|2022-03-08 08:45:00|12730.9|12726.9|12727.8|12723.8|12732.5|12728.5|12726.2|12722.2|4655
1646729400000|2022-03-08 08:50:00|12726.2|12722.2|12730.9|12726.9|12732.5|12728.5|12724.7|12720.7|4591
1646729700000|2022-03-08 08:55:00|12729.3|12725.3|12732.5|12728.5|12734|12730|12729.3|12725.3|2534
1646730000000|2022-03-08 09:00:00|12730.9|12726.9|12735.6|12731.6|12735.6|12731.6|12730.9|12726.9|2533
1646730300000|2022-03-08 09:05:00|12737.2|12733.2|12740.3|12736.3|12743.4|12739.4|12737.2|12733.2|5491
1646730600000|2022-03-08 09:10:00|12739.5|12735.5|12737.2|12733.2|12740.3|12736.3|12735.6|12731.6|1096
1646730900000|2022-03-08 09:15:00|12738.7|12734.7|12740.3|12736.3|12741.8|12737.8|12736.4|12732.4|1367
1646731200000|2022-03-08 09:20:00|12741.1|12737.1|12743.4|12739.4|12745|12741|12740.3|12736.3|2444
1646731500000|2022-03-08 09:25:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12740.3|12736.3|1339
1646731800000|2022-03-08 09:30:00|12742.6|12738.6|12737.2|12733.2|12743.4|12739.4|12734.8|12730.8|1483
1646732100000|2022-03-08 09:35:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|960
1646732400000|2022-03-08 09:40:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12737.2|12733.2|654
1646732700000|2022-03-08 09:45:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|798
1646733000000|2022-03-08 09:50:00|12743.4|12739.4|12740.3|12736.3|12745|12741|12740.3|12736.3|824
1646733300000|2022-03-08 09:55:00|12741.8|12737.8|12737.2|12733.2|12743.4|12739.4|12737.2|12733.2|1494
1646733600000|2022-03-08 10:00:00|12738.7|12734.7|12743.4|12739.4|12743.4|12739.4|12737.2|12733.2|1163
1646733900000|2022-03-08 10:05:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12741.8|12737.8|1387
1646734200000|2022-03-08 10:10:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|730
1646734500000|2022-03-08 10:15:00|12744.2|12740.2|12746.5|12742.5|12748.1|12744.1|12743.4|12739.4|1331
1646734800000|2022-03-08 10:20:00|12745.8|12741.8|12748.1|12744.1|12748.1|12744.1|12743.4|12739.4|1188
1646735100000|2022-03-08 10:25:00|12746.5|12742.5|12740.3|12736.3|12746.5|12742.5|12740.3|12736.3|1599
1646735400000|2022-03-08 10:30:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12741.8|12737.8|738
1646735700000|2022-03-08 10:35:00|12743.4|12739.4|12737.2|12733.2|12743.4|12739.4|12737.2|12733.2|1439
1646736000000|2022-03-08 10:40:00|12738.7|12734.7|12738.7|12734.7|12741.8|12737.8|12737.2|12733.2|1048
1646736300000|2022-03-08 10:45:00|12739.5|12735.5|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1142
1646736600000|2022-03-08 10:50:00|12740.3|12736.3|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1672
1646736900000|2022-03-08 10:55:00|12740.3|12736.3|12737.2|12733.2|12741.8|12737.8|12737.2|12733.2|923
1646737200000|2022-03-08 11:00:00|12738.7|12734.7|12734|12730|12738.7|12734.7|12734|12730|670
1646737500000|2022-03-08 11:05:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|1702
1646737800000|2022-03-08 11:10:00|12734|12730|12730.9|12726.9|12734|12730|12729.3|12725.3|2361
1646738100000|2022-03-08 11:15:00|12732.5|12728.5|12732.5|12728.5|12734|12730|12730.9|12726.9|1211
1646738400000|2022-03-08 11:20:00|12734|12730|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|631
1646738700000|2022-03-08 11:25:00|12734|12730|12734|12730|12735.6|12731.6|12734|12730|755
1646739000000|2022-03-08 11:30:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12734|12730|858
1646739300000|2022-03-08 11:35:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|1335
1646739600000|2022-03-08 11:40:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12734|12730|2384
1646739900000|2022-03-08 11:45:00|12738.7|12734.7|12737.2|12733.2|12741.8|12737.8|12737.2|12733.2|1772
1646740200000|2022-03-08 11:50:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1736
1646740500000|2022-03-08 11:55:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|2114
1646740800000|2022-03-08 12:00:00|12738.7|12734.7|12734|12730|12738.7|12734.7|12730.9|12726.9|3007
1646741100000|2022-03-08 12:05:00|12732.5|12728.5|12735.6|12731.6|12738.7|12734.7|12732.5|12728.5|2263
1646741400000|2022-03-08 12:10:00|12734|12730|12727.8|12723.8|12735.6|12731.6|12727.8|12723.8|3028
1646741700000|2022-03-08 12:15:00|12729.3|12725.3|12738.7|12734.7|12738.7|12734.7|12729.3|12725.3|1849
1646742000000|2022-03-08 12:20:00|12737.2|12733.2|12732.5|12728.5|12738.7|12734.7|12730.9|12726.9|2889
1646742300000|2022-03-08 12:25:00|12730.9|12726.9|12726.2|12722.2|12732.5|12728.5|12724.7|12720.7|3007
1646742600000|2022-03-08 12:30:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|4526
1646742900000|2022-03-08 12:35:00|12724.7|12720.7|12729.3|12725.3|12729.3|12725.3|12723.1|12719.1|7332
1646743200000|2022-03-08 12:40:00|12727.8|12723.8|12727.8|12723.8|12730.9|12726.9|12724.7|12720.7|3518
1646743500000|2022-03-08 12:45:00|12726.2|12722.2|12730.9|12726.9|12730.9|12726.9|12726.2|12722.2|2508
1646743800000|2022-03-08 12:50:00|12729.3|12725.3|12734|12730|12734|12730|12729.3|12725.3|3331
1646744100000|2022-03-08 12:55:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|3002
1646744400000|2022-03-08 13:00:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12734|12730|4532
1646744700000|2022-03-08 13:05:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12732.5|12728.5|2711
1646745000000|2022-03-08 13:10:00|12738.7|12734.7|12738.7|12734.7|12745|12741|12737.2|12733.2|6421
1646745300000|2022-03-08 13:15:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|2623
1646745600000|2022-03-08 13:20:00|12738.7|12734.7|12749.7|12745.7|12751.2|12747.2|12738.7|12734.7|7689
1646745900000|2022-03-08 13:25:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12743.4|12739.4|6272
1646746200000|2022-03-08 13:30:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12743.4|12739.4|7001
1646746500000|2022-03-08 13:35:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12746.5|12742.5|5490
1646746800000|2022-03-08 13:40:00|12749.7|12745.7|12752.8|12748.8|12752.8|12748.8|12746.5|12742.5|5896
1646747100000|2022-03-08 13:45:00|12754.3|12750.3|12749.7|12745.7|12754.3|12750.3|12748.1|12744.1|2292
1646747400000|2022-03-08 13:50:00|12748.1|12744.1|12743.4|12739.4|12749.7|12745.7|12741.8|12737.8|3985
1646747700000|2022-03-08 13:55:00|12745|12741|12741.8|12737.8|12745|12741|12738.7|12734.7|5881
1646748000000|2022-03-08 14:00:00|12740.3|12736.3|12745|12741|12748.1|12744.1|12740.3|12736.3|4906
1646748300000|2022-03-08 14:05:00|12746.5|12742.5|12746.5|12742.5|12749.7|12745.7|12745|12741|3660
1646748600000|2022-03-08 14:10:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12745|12741|2746
1646748900000|2022-03-08 14:15:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12740.3|12736.3|3767
1646749200000|2022-03-08 14:20:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12740.3|12736.3|4298
1646749500000|2022-03-08 14:25:00|12743.4|12739.4|12738.7|12734.7|12743.4|12739.4|12737.2|12733.2|5509
1646749800000|2022-03-08 14:30:00|12737.2|12733.2|12740.3|12736.3|12741.8|12737.8|12734|12730|2669
1646750100000|2022-03-08 14:35:00|12741.1|12737.1|12738.7|12734.7|12741.8|12737.8|12735.6|12731.6|5532
1646750400000|2022-03-08 14:40:00|12740.3|12736.3|12735.6|12731.6|12740.3|12736.3|12734|12730|5046
1646750700000|2022-03-08 14:45:00|12734|12730|12737.2|12733.2|12737.2|12733.2|12734|12730|6866
1646751000000|2022-03-08 14:50:00|12735.6|12731.6|12734|12730|12735.6|12731.6|12732.5|12728.5|6574
1646751300000|2022-03-08 14:55:00|12735.6|12731.6|12738.7|12734.7|12743.4|12739.4|12732.5|12728.5|7398
1646751600000|2022-03-08 15:00:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|4179
1646751900000|2022-03-08 15:05:00|12738.7|12734.7|12743.4|12739.4|12745|12741|12737.2|12733.2|4575
1646752200000|2022-03-08 15:10:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12738.7|12734.7|5501
1646752500000|2022-03-08 15:15:00|12740.3|12736.3|12754.3|12750.3|12762.2|12758.2|12740.3|12736.3|15534
1646752800000|2022-03-08 15:20:00|12755.9|12751.9|12749.7|12745.7|12759|12755|12746.5|12742.5|10091
1646753100000|2022-03-08 15:25:00|12748.9|12744.9|12743.4|12739.4|12748.9|12744.9|12741.8|12737.8|6097
1646753400000|2022-03-08 15:30:00|12745|12741|12746.5|12742.5|12751.2|12747.2|12738.7|12734.7|8121
1646753700000|2022-03-08 15:35:00|12748.1|12744.1|12746.5|12742.5|12749.7|12745.7|12741.8|12737.8|7868
1646754000000|2022-03-08 15:40:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|3067
1646754300000|2022-03-08 15:45:00|12743.4|12739.4|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|3234
1646754600000|2022-03-08 15:50:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|5733
1646754900000|2022-03-08 15:55:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12741.8|12737.8|4116
1646755200000|2022-03-08 16:00:00|12748.1|12744.1|12741.8|12737.8|12748.1|12744.1|12741.8|12737.8|3140
1646755500000|2022-03-08 16:05:00|12740.3|12736.3|12741.8|12737.8|12745|12741|12738.7|12734.7|6205
1646755800000|2022-03-08 16:10:00|12740.3|12736.3|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|3434
1646756100000|2022-03-08 16:15:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|2366
1646756400000|2022-03-08 16:20:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|4945
1646756700000|2022-03-08 16:25:00|12734|12730|12737.2|12733.2|12738.7|12734.7|12734|12730|3496
1646757000000|2022-03-08 16:30:00|12735.6|12731.6|12738.7|12734.7|12740.3|12736.3|12735.6|12731.6|3889
1646757300000|2022-03-08 16:35:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|2404
1646757600000|2022-03-08 16:40:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|1512
1646757900000|2022-03-08 16:45:00|12735.6|12731.6|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|1548
1646758200000|2022-03-08 16:50:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12732.5|12728.5|3876
1646758500000|2022-03-08 16:55:00|12734.8|12730.8|12730.9|12726.9|12735.6|12731.6|12729.3|12725.3|2902
1646758800000|2022-03-08 17:00:00|12729.3|12725.3|12734|12730|12737.2|12733.2|12729.3|12725.3|6594
1646759100000|2022-03-08 17:05:00|12733.3|12729.3|12737.2|12733.2|12737.2|12733.2|12730.9|12726.9|3972
1646759400000|2022-03-08 17:10:00|12735.6|12731.6|12729.3|12725.3|12738.7|12734.7|12729.3|12725.3|5924
1646759700000|2022-03-08 17:15:00|12727.8|12723.8|12715.3|12711.3|12729.3|12725.3|12715.3|12711.3|14401
1646760000000|2022-03-08 17:20:00|12716.8|12712.8|12721.5|12717.5|12724.7|12720.7|12713.7|12709.7|10459
1646760300000|2022-03-08 17:25:00|12720|12716|12723.1|12719.1|12726.2|12722.2|12720|12716|6319
1646760600000|2022-03-08 17:30:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12718.4|12714.4|2741
1646760900000|2022-03-08 17:35:00|12718.4|12714.4|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|3689
1646761200000|2022-03-08 17:40:00|12720|12716|12721.5|12717.5|12721.5|12717.5|12720|12716|2171
1646761500000|2022-03-08 17:45:00|12720|12716|12720|12716|12724.7|12720.7|12720|12716|3177
1646761800000|2022-03-08 17:50:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12720|12716|4997
1646762100000|2022-03-08 17:55:00|12723.1|12719.1|12726.2|12722.2|12727.8|12723.8|12723.1|12719.1|4833
1646762400000|2022-03-08 18:00:00|12724.7|12720.7|12715.3|12711.3|12726.2|12722.2|12713.7|12709.7|5726
1646762700000|2022-03-08 18:05:00|12716.8|12712.8|12715.3|12711.3|12720|12716|12715.3|12711.3|3308
1646763000000|2022-03-08 18:10:00|12713.7|12709.7|12713.7|12709.7|12716.8|12712.8|12710.6|12706.6|4171
1646763300000|2022-03-08 18:15:00|12712.2|12708.2|12712.2|12708.2|12715.3|12711.3|12712.2|12708.2|2941
1646763600000|2022-03-08 18:20:00|12710.6|12706.6|12718.4|12714.4|12718.4|12714.4|12710.6|12706.6|4824
1646763900000|2022-03-08 18:25:00|12716.8|12712.8|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|3442
1646764200000|2022-03-08 18:30:00|12723.1|12719.1|12724.7|12720.7|12727.8|12723.8|12723.1|12719.1|4835
1646764500000|2022-03-08 18:35:00|12723.1|12719.1|12723.1|12719.1|12727.8|12723.8|12721.5|12717.5|4775
1646764800000|2022-03-08 18:40:00|12724.7|12720.7|12721.5|12717.5|12726.2|12722.2|12721.5|12717.5|2687
1646765100000|2022-03-08 18:45:00|12722.3|12718.3|12723.1|12719.1|12724.7|12720.7|12720|12716|2707
1646765400000|2022-03-08 18:50:00|12722.3|12718.3|12724.7|12720.7|12726.2|12722.2|12721.5|12717.5|2719
1646765700000|2022-03-08 18:55:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|2661
1646766000000|2022-03-08 19:00:00|12724.7|12720.7|12727.8|12723.8|12730.9|12726.9|12724.7|12720.7|4068
1646766300000|2022-03-08 19:05:00|12729.3|12725.3|12721.5|12717.5|12729.3|12725.3|12720|12716|4494
1646766600000|2022-03-08 19:10:00|12720|12716|12724.7|12720.7|12724.7|12720.7|12720|12716|1528
1646766900000|2022-03-08 19:15:00|12723.1|12719.1|12724.7|12720.7|12726.2|12722.2|12720|12716|2301
1646767200000|2022-03-08 19:20:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|1477
1646767500000|2022-03-08 19:25:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12721.5|12717.5|2838
1646767800000|2022-03-08 19:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|1082
1646768100000|2022-03-08 19:35:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12720|12716|937
1646768400000|2022-03-08 19:40:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1221
1646768700000|2022-03-08 19:45:00|12720|12716|12726.2|12722.2|12726.2|12722.2|12720|12716|4529
1646769000000|2022-03-08 19:50:00|12724.7|12720.7|12724.7|12720.7|12729.3|12725.3|12724.7|12720.7|2163
1646769300000|2022-03-08 19:55:00|12723.1|12719.1|12716.8|12712.8|12726.2|12722.2|12716.8|12712.8|6259
1646769600000|2022-03-08 20:00:00|12718.4|12714.4|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|4446
1646769900000|2022-03-08 20:05:00|12715.3|12711.3|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|2029
1646770200000|2022-03-08 20:10:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12720|12716|2027
1646770500000|2022-03-08 20:15:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|2120
1646770800000|2022-03-08 20:20:00|12721.5|12717.5|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|2208
1646771100000|2022-03-08 20:25:00|12721.5|12717.5|12721.5|12717.5|12724.7|12720.7|12721.5|12717.5|3694
1646771400000|2022-03-08 20:30:00|12723.1|12719.1|12724.7|12720.7|12726.2|12722.2|12721.5|12717.5|1255
1646771700000|2022-03-08 20:35:00|12726.2|12722.2|12721.5|12717.5|12726.2|12722.2|12721.5|12717.5|2144
1646772000000|2022-03-08 20:40:00|12723.1|12719.1|12729.3|12725.3|12729.3|12725.3|12721.5|12717.5|1792
1646772300000|2022-03-08 20:45:00|12730.9|12726.9|12727.8|12723.8|12730.9|12726.9|12727.8|12723.8|2549
1646772600000|2022-03-08 20:50:00|12726.2|12722.2|12724.7|12720.7|12727.8|12723.8|12723.1|12719.1|1958
1646772900000|2022-03-08 20:55:00|12726.2|12722.2|12724.7|12720.7|12729.3|12725.3|12723.1|12719.1|7488
1646773200000|2022-03-08 21:00:00|12726.2|12722.2|12729.3|12725.3|12730.9|12726.9|12723.1|12719.1|2850
1646773500000|2022-03-08 21:05:00|12730.1|12726.1|12735.6|12731.6|12737.2|12733.2|12729.3|12725.3|4254
1646773800000|2022-03-08 21:10:00|12734|12730|12737.2|12733.2|12737.2|12733.2|12734|12730|2797
1646774100000|2022-03-08 21:15:00|12735.6|12731.6|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|1197
1646774400000|2022-03-08 21:20:00|12740.3|12736.3|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1455
1646774700000|2022-03-08 21:25:00|12737.9|12733.9|12743.4|12739.4|12745|12741|12737.2|12733.2|3313
1646775000000|2022-03-08 21:30:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|2477
1646775300000|2022-03-08 21:35:00|12741.8|12737.8|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|1954
1646775600000|2022-03-08 21:40:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1368
1646775900000|2022-03-08 21:45:00|12740.3|12736.3|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|1789
1646776200000|2022-03-08 21:50:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|1960
1646776500000|2022-03-08 21:55:00|12737.2|12733.2|12735.6|12731.6|12737.2|12733.2|12734|12730|2282
1646780400000|2022-03-08 23:00:00|12737.9|12733.9|12732.5|12728.5|12744.2|12740.2|12730.9|12726.9|1130
1646780700000|2022-03-08 23:05:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|283
1646781000000|2022-03-08 23:10:00|12730.9|12726.9|12726.2|12722.2|12732.5|12728.5|12726.2|12722.2|875
1646781300000|2022-03-08 23:15:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|702
1646781600000|2022-03-08 23:20:00|12726.2|12722.2|12727.8|12723.8|12728.6|12724.6|12724.7|12720.7|162
1646781900000|2022-03-08 23:25:00|12728.6|12724.6|12727.8|12723.8|12732.5|12728.5|12727.8|12723.8|418
1646782200000|2022-03-08 23:30:00|12729.3|12725.3|12730.9|12726.9|12730.9|12726.9|12727.8|12723.8|339
1646782500000|2022-03-08 23:35:00|12729.3|12725.3|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|211
1646782800000|2022-03-08 23:40:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12725.4|12721.4|510
1646783100000|2022-03-08 23:45:00|12724.7|12720.7|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|379
1646783400000|2022-03-08 23:50:00|12729.3|12725.3|12724.7|12720.7|12729.3|12725.3|12724.7|12720.7|444
1646783700000|2022-03-08 23:55:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|712
1646784000000|2022-03-09 00:00:00|12724.7|12720.7|12729.3|12725.3|12730.9|12726.9|12724.7|12720.7|1312
1646784300000|2022-03-09 00:05:00|12730.9|12726.9|12732.5|12728.5|12734|12730|12729.3|12725.3|912
1646784600000|2022-03-09 00:10:00|12730.9|12726.9|12727.8|12723.8|12730.9|12726.9|12727.8|12723.8|745
1646784900000|2022-03-09 00:15:00|12729.3|12725.3|12726.2|12722.2|12729.3|12725.3|12721.5|12717.5|1337
1646785200000|2022-03-09 00:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|136
1646785500000|2022-03-09 00:25:00|12726.2|12722.2|12721.5|12717.5|12726.2|12722.2|12721.5|12717.5|547
1646785800000|2022-03-09 00:30:00|12723.1|12719.1|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|330
1646786100000|2022-03-09 00:35:00|12726.2|12722.2|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|586
1646786400000|2022-03-09 00:40:00|12726.2|12722.2|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|232
1646786700000|2022-03-09 00:45:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12726.2|12722.2|225
1646787000000|2022-03-09 00:50:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|142
1646787300000|2022-03-09 00:55:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|344
1646787600000|2022-03-09 01:00:00|12727.8|12723.8|12723.1|12719.1|12727.8|12723.8|12723.1|12719.1|659
1646787900000|2022-03-09 01:05:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|585
1646788200000|2022-03-09 01:10:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|531
1646788500000|2022-03-09 01:15:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|293
1646788800000|2022-03-09 01:20:00|12726.2|12722.2|12730.9|12726.9|12730.9|12726.9|12726.2|12722.2|2176
1646789100000|2022-03-09 01:25:00|12729.3|12725.3|12727.8|12723.8|12730.9|12726.9|12727.8|12723.8|1140
1646789400000|2022-03-09 01:30:00|12729.3|12725.3|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|784
1646789700000|2022-03-09 01:35:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|766
1646790000000|2022-03-09 01:40:00|12726.2|12722.2|12726.2|12722.2|12729.3|12725.3|12726.2|12722.2|389
1646790300000|2022-03-09 01:45:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|550
1646790600000|2022-03-09 01:50:00|12729.3|12725.3|12732.5|12728.5|12732.5|12728.5|12729.3|12725.3|288
1646790900000|2022-03-09 01:55:00|12734|12730|12734|12730|12734|12730|12732.5|12728.5|1013
1646791200000|2022-03-09 02:00:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|834
1646791500000|2022-03-09 02:05:00|12735.6|12731.6|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|535
1646791800000|2022-03-09 02:10:00|12740.3|12736.3|12741.8|12737.8|12746.5|12742.5|12740.3|12736.3|2504
1646792100000|2022-03-09 02:15:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|1380
1646792400000|2022-03-09 02:20:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|596
1646792700000|2022-03-09 02:25:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|474
1646793000000|2022-03-09 02:30:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|397
1646793300000|2022-03-09 02:35:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|319
1646793600000|2022-03-09 02:40:00|12741.1|12737.1|12740.3|12736.3|12741.1|12737.1|12740.3|12736.3|226
1646793900000|2022-03-09 02:45:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|346
1646794200000|2022-03-09 02:50:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|660
1646794500000|2022-03-09 02:55:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|396
1646794800000|2022-03-09 03:00:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|1304
1646795100000|2022-03-09 03:05:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|799
1646795400000|2022-03-09 03:10:00|12745.8|12741.8|12745|12741|12746.5|12742.5|12745|12741|842
1646795700000|2022-03-09 03:15:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|721
1646796000000|2022-03-09 03:20:00|12745|12741|12745|12741|12745|12741|12741.8|12737.8|753
1646796300000|2022-03-09 03:25:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|252
1646796600000|2022-03-09 03:30:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12741.8|12737.8|314
1646796900000|2022-03-09 03:35:00|12740.3|12736.3|12741.8|12737.8|12745|12741|12740.3|12736.3|1008
1646797200000|2022-03-09 03:40:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|335
1646797500000|2022-03-09 03:45:00|12744.2|12740.2|12745|12741|12745|12741|12743.4|12739.4|540
1646797800000|2022-03-09 03:50:00|12743.4|12739.4|12741.8|12737.8|12743.4|12739.4|12741.8|12737.8|252
1646798100000|2022-03-09 03:55:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|242
1646798400000|2022-03-09 04:00:00|12741.8|12737.8|12735.6|12731.6|12741.8|12737.8|12735.6|12731.6|1542
1646798700000|2022-03-09 04:05:00|12734|12730|12735.6|12731.6|12737.2|12733.2|12734|12730|456
1646799000000|2022-03-09 04:10:00|||||||||12
1646799300000|2022-03-09 04:15:00|12737.2|12733.2|12735.6|12731.6|12737.2|12733.2|12735.6|12731.6|1089
1646799600000|2022-03-09 04:20:00|12737.2|12733.2|12737.2|12733.2|12737.2|12733.2|12737.2|12733.2|178
1646799900000|2022-03-09 04:25:00|12735.6|12731.6|12734|12730|12737.2|12733.2|12734|12730|319
1646800200000|2022-03-09 04:30:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12734|12730|262
1646800500000|2022-03-09 04:35:00|12734|12730|12732.5|12728.5|12735.6|12731.6|12732.5|12728.5|222
1646800800000|2022-03-09 04:40:00|12734|12730|12734|12730|12734|12730|12734|12730|323
1646801100000|2022-03-09 04:45:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|229
1646801400000|2022-03-09 04:50:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|558
1646801700000|2022-03-09 04:55:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|279
1646802000000|2022-03-09 05:00:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|47
1646802300000|2022-03-09 05:05:00|12734|12730|12734|12730|12734|12730|12734|12730|148
1646802600000|2022-03-09 05:10:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|392
1646802900000|2022-03-09 05:15:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|435
1646803200000|2022-03-09 05:20:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|145
1646803500000|2022-03-09 05:25:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|176
1646803800000|2022-03-09 05:30:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|1358
1646804100000|2022-03-09 05:35:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|305
1646804400000|2022-03-09 05:40:00|||||||||186
1646804700000|2022-03-09 05:45:00|12730.9|12726.9|12732.5|12728.5|12734|12730|12730.9|12726.9|258
1646805000000|2022-03-09 05:50:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|321
1646805300000|2022-03-09 05:55:00|12734|12730|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|268
1646805600000|2022-03-09 06:00:00|12734|12730|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|485
1646805900000|2022-03-09 06:05:00|||||||||1310
1646806200000|2022-03-09 06:10:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|432
1646806500000|2022-03-09 06:15:00|12734|12730|12734|12730|12735.6|12731.6|12732.5|12728.5|432
1646806800000|2022-03-09 06:20:00|12732.5|12728.5|12734|12730|12734|12730|12730.9|12726.9|1130
1646807100000|2022-03-09 06:25:00|12735.6|12731.6|12734|12730|12735.6|12731.6|12734|12730|771
1646807400000|2022-03-09 06:30:00|||||||||188
1646807700000|2022-03-09 06:35:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12734|12730|279
1646808000000|2022-03-09 06:40:00|12734|12730|12735.6|12731.6|12735.6|12731.6|12734|12730|460
1646808300000|2022-03-09 06:45:00|12734|12730|12732.5|12728.5|12734|12730|12732.5|12728.5|396
1646808600000|2022-03-09 06:50:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|503
1646808900000|2022-03-09 06:55:00|12730.9|12726.9|12727.8|12723.8|12732.5|12728.5|12727.8|12723.8|1284
1646809200000|2022-03-09 07:00:00|12729.3|12725.3|12732.5|12728.5|12737.2|12733.2|12727.8|12723.8|1484
1646809500000|2022-03-09 07:05:00|12731.7|12727.7|12730.9|12726.9|12732.5|12728.5|12729.3|12725.3|1454
1646809800000|2022-03-09 07:10:00|12729.3|12725.3|12726.2|12722.2|12730.9|12726.9|12726.2|12722.2|1450
1646810100000|2022-03-09 07:15:00|12727.8|12723.8|12726.2|12722.2|12729.3|12725.3|12726.2|12722.2|1334
1646810400000|2022-03-09 07:20:00|12724.7|12720.7|12721.5|12717.5|12724.7|12720.7|12720|12716|3257
1646810700000|2022-03-09 07:25:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12720|12716|917
1646811000000|2022-03-09 07:30:00|12720|12716|12720|12716|12724.7|12720.7|12720|12716|1781
1646811300000|2022-03-09 07:35:00|12721.5|12717.5|12721.5|12717.5|12724.7|12720.7|12718.4|12714.4|2052
1646811600000|2022-03-09 07:40:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|749
1646811900000|2022-03-09 07:45:00|12724.7|12720.7|12721.5|12717.5|12724.7|12720.7|12720|12716|584
1646812200000|2022-03-09 07:50:00|12720.8|12716.8|12720|12716|12721.5|12717.5|12716.8|12712.8|1682
1646812500000|2022-03-09 07:55:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12720|12716|661
1646812800000|2022-03-09 08:00:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12718.4|12714.4|2548
1646813100000|2022-03-09 08:05:00|12723.9|12719.9|12716.8|12712.8|12726.2|12722.2|12716.8|12712.8|2438
1646813400000|2022-03-09 08:10:00|12718.4|12714.4|12718.4|12714.4|12720|12716|12716.8|12712.8|2081
1646813700000|2022-03-09 08:15:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12720|12716|1137
1646814000000|2022-03-09 08:20:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1370
1646814300000|2022-03-09 08:25:00|12725.4|12721.4|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|1488
1646814600000|2022-03-09 08:30:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|887
1646814900000|2022-03-09 08:35:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1403
1646815200000|2022-03-09 08:40:00|12723.1|12719.1|12720|12716|12726.2|12722.2|12720|12716|934
1646815500000|2022-03-09 08:45:00|12721.5|12717.5|12713.7|12709.7|12721.5|12717.5|12713.7|12709.7|1330
1646815800000|2022-03-09 08:50:00|12712.2|12708.2|12705.9|12701.9|12713.7|12709.7|12702.8|12698.8|6158
1646816100000|2022-03-09 08:55:00|12707.5|12703.5|12705.9|12701.9|12709|12705|12704.3|12700.3|2926
1646816400000|2022-03-09 09:00:00|12704.3|12700.3|12696.5|12692.5|12704.3|12700.3|12696.5|12692.5|5715
1646816700000|2022-03-09 09:05:00|12698.1|12694.1|12690.3|12686.3|12698.1|12694.1|12690.3|12686.3|5469
1646817000000|2022-03-09 09:10:00|12688.7|12684.7|12693.4|12689.4|12693.4|12689.4|12687.2|12683.2|5941
1646817300000|2022-03-09 09:15:00|12692.6|12688.6|12687.2|12683.2|12693.4|12689.4|12687.2|12683.2|3553
1646817600000|2022-03-09 09:20:00|12688.7|12684.7|12690.3|12686.3|12693.4|12689.4|12687.2|12683.2|1933
1646817900000|2022-03-09 09:25:00|12689.5|12685.5|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|2669
1646818200000|2022-03-09 09:30:00|12691.8|12687.8|12688.7|12684.7|12691.8|12687.8|12687.2|12683.2|2209
1646818500000|2022-03-09 09:35:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.9|12683.9|1384
1646818800000|2022-03-09 09:40:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12685.6|12681.6|2576
1646819100000|2022-03-09 09:45:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|2266
1646819400000|2022-03-09 09:50:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1757
1646819700000|2022-03-09 09:55:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12683.3|12679.3|2702
1646820000000|2022-03-09 10:00:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|1473
1646820300000|2022-03-09 10:05:00|12688.7|12684.7|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|1605
1646820600000|2022-03-09 10:10:00|12687.9|12683.9|12685.6|12681.6|12687.9|12683.9|12682.5|12678.5|2071
1646820900000|2022-03-09 10:15:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12683.3|12679.3|2497
1646821200000|2022-03-09 10:20:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12684|12680|1835
1646821500000|2022-03-09 10:25:00|12688.7|12684.7|12684|12680|12688.7|12684.7|12684|12680|1107
1646821800000|2022-03-09 10:30:00|12682.5|12678.5|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|2423
1646822100000|2022-03-09 10:35:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|2218
1646822400000|2022-03-09 10:40:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12677.8|12673.8|2884
1646822700000|2022-03-09 10:45:00|12679.3|12675.3|12682.5|12678.5|12684|12680|12679.3|12675.3|1080
1646823000000|2022-03-09 10:50:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12679.3|12675.3|1889
1646823300000|2022-03-09 10:55:00|12685.6|12681.6|12690.3|12686.3|12690.3|12686.3|12682.5|12678.5|4716
1646823600000|2022-03-09 11:00:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12684|12680|3847
1646823900000|2022-03-09 11:05:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1518
1646824200000|2022-03-09 11:10:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|994
1646824500000|2022-03-09 11:15:00|12690.3|12686.3|12688.7|12684.7|12691.8|12687.8|12687.2|12683.2|1456
1646824800000|2022-03-09 11:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|934
1646825100000|2022-03-09 11:25:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12688.7|12684.7|867
1646825400000|2022-03-09 11:30:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|2635
1646825700000|2022-03-09 11:35:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|1968
1646826000000|2022-03-09 11:40:00|12691.1|12687.1|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|1745
1646826300000|2022-03-09 11:45:00|12691.8|12687.8|12688.7|12684.7|12693.4|12689.4|12687.2|12683.2|4075
1646826600000|2022-03-09 11:50:00|12687.2|12683.2|12685.6|12681.6|12689.5|12685.5|12685.6|12681.6|2774
1646826900000|2022-03-09 11:55:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|2285
1646827200000|2022-03-09 12:00:00|12683.3|12679.3|12680.9|12676.9|12684|12680|12677.8|12673.8|3321
1646827500000|2022-03-09 12:05:00|12682.5|12678.5|12680.9|12676.9|12685.6|12681.6|12679.3|12675.3|3093
1646827800000|2022-03-09 12:10:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|2304
1646828100000|2022-03-09 12:15:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|2360
1646828400000|2022-03-09 12:20:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|2424
1646828700000|2022-03-09 12:25:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|1548
1646829000000|2022-03-09 12:30:00|12680.9|12676.9|12680.9|12676.9|12685.6|12681.6|12679.3|12675.3|4234
1646829300000|2022-03-09 12:35:00|12679.3|12675.3|12684|12680|12684|12680|12679.3|12675.3|1227
1646829600000|2022-03-09 12:40:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1911
1646829900000|2022-03-09 12:45:00|12684|12680|12687.2|12683.2|12688.7|12684.7|12684|12680|2349
1646830200000|2022-03-09 12:50:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684|12680|2216
1646830500000|2022-03-09 12:55:00|12687.2|12683.2|12682.5|12678.5|12688.7|12684.7|12682.5|12678.5|3416
1646830800000|2022-03-09 13:00:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|2780
1646831100000|2022-03-09 13:05:00|12684|12680|12682.5|12678.5|12684|12680|12680.9|12676.9|2175
1646831400000|2022-03-09 13:10:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12679.3|12675.3|3728
1646831700000|2022-03-09 13:15:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|3245
1646832000000|2022-03-09 13:20:00|12684|12680|12693.4|12689.4|12693.4|12689.4|12684|12680|5178
1646832300000|2022-03-09 13:25:00|12691.8|12687.8|12691.8|12687.8|12692.6|12688.6|12690.3|12686.3|3012
1646832600000|2022-03-09 13:30:00|12690.3|12686.3|12695|12691|12696.5|12692.5|12690.3|12686.3|3179
1646832900000|2022-03-09 13:35:00|12693.4|12689.4|12691.8|12687.8|12696.5|12692.5|12691.8|12687.8|2201
1646833200000|2022-03-09 13:40:00|12690.3|12686.3|12688.7|12684.7|12691.8|12687.8|12688.7|12684.7|3312
1646833500000|2022-03-09 13:45:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12684|12680|2593
1646833800000|2022-03-09 13:50:00|12685.6|12681.6|12682.5|12678.5|12687.2|12683.2|12680.9|12676.9|4371
1646834100000|2022-03-09 13:55:00|12684|12680|12690.3|12686.3|12691.8|12687.8|12682.5|12678.5|4654
1646834400000|2022-03-09 14:00:00|12691.8|12687.8|12687.2|12683.2|12691.8|12687.8|12687.2|12683.2|3735
1646834700000|2022-03-09 14:05:00|12685.6|12681.6|12671.5|12667.5|12688.7|12684.7|12670|12666|13981
1646835000000|2022-03-09 14:10:00|12673.1|12669.1|12677.8|12673.8|12679.3|12675.3|12666.8|12662.8|18874
1646835300000|2022-03-09 14:15:00|12676.2|12672.2|12676.2|12672.2|12687.2|12683.2|12676.2|12672.2|10911
1646835600000|2022-03-09 14:20:00|12674.7|12670.7|12676.2|12672.2|12677.8|12673.8|12670|12666|6071
1646835900000|2022-03-09 14:25:00|12674.7|12670.7|12677.8|12673.8|12679.3|12675.3|12671.5|12667.5|7432
1646836200000|2022-03-09 14:30:00|12676.2|12672.2|12682.5|12678.5|12682.5|12678.5|12674.7|12670.7|5613
1646836500000|2022-03-09 14:35:00|12680.9|12676.9|12677.8|12673.8|12684|12680|12676.2|12672.2|3780
1646836800000|2022-03-09 14:40:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|3413
1646837100000|2022-03-09 14:45:00|12677.8|12673.8|12676.2|12672.2|12680.9|12676.9|12676.2|12672.2|3637
1646837400000|2022-03-09 14:50:00|12674.7|12670.7|12674.7|12670.7|12677.8|12673.8|12673.1|12669.1|5488
1646837700000|2022-03-09 14:55:00|12675.4|12671.4|12673.1|12669.1|12676.2|12672.2|12673.1|12669.1|3574
1646838000000|2022-03-09 15:00:00|12672.3|12668.3|12673.1|12669.1|12673.1|12669.1|12670|12666|6693
1646838300000|2022-03-09 15:05:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|4209
1646838600000|2022-03-09 15:10:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12668.4|12664.4|5271
1646838900000|2022-03-09 15:15:00|12674.7|12670.7|12677.8|12673.8|12677.8|12673.8|12671.5|12667.5|11789
1646839200000|2022-03-09 15:20:00|12676.2|12672.2|12679.3|12675.3|12680.9|12676.9|12676.2|12672.2|6128
1646839500000|2022-03-09 15:25:00|12677.8|12673.8|12679.3|12675.3|12684|12680|12677.8|12673.8|5719
1646839800000|2022-03-09 15:30:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|5741
1646840100000|2022-03-09 15:35:00|12676.2|12672.2|12674.7|12670.7|12677.8|12673.8|12674.7|12670.7|3559
1646840400000|2022-03-09 15:40:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|4836
1646840700000|2022-03-09 15:45:00|12676.2|12672.2|12668.4|12664.4|12676.2|12672.2|12668.4|12664.4|4159
1646841000000|2022-03-09 15:50:00|12666.8|12662.8|12666.8|12662.8|12670|12666|12666.8|12662.8|4958
1646841300000|2022-03-09 15:55:00|12666.1|12662.1|12663.7|12659.7|12666.1|12662.1|12663.7|12659.7|4986
1646841600000|2022-03-09 16:00:00|12665.3|12661.3|12668.4|12664.4|12671.5|12667.5|12663.7|12659.7|4921
1646841900000|2022-03-09 16:05:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|2906
1646842200000|2022-03-09 16:10:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|2123
1646842500000|2022-03-09 16:15:00|12674.7|12670.7|12673.1|12669.1|12676.2|12672.2|12673.1|12669.1|2470
1646842800000|2022-03-09 16:20:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|2595
1646843100000|2022-03-09 16:25:00|12673.1|12669.1|12673.1|12669.1|12676.2|12672.2|12673.1|12669.1|3964
1646843400000|2022-03-09 16:30:00|12671.5|12667.5|12668.4|12664.4|12673.1|12669.1|12668.4|12664.4|2303
1646843700000|2022-03-09 16:35:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|2443
1646844000000|2022-03-09 16:40:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|2993
1646844300000|2022-03-09 16:45:00|12668.4|12664.4|12665.3|12661.3|12670|12666|12665.3|12661.3|1398
1646844600000|2022-03-09 16:50:00|12666.8|12662.8|12665.3|12661.3|12670|12666|12665.3|12661.3|2819
1646844900000|2022-03-09 16:55:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|3820
1646845200000|2022-03-09 17:00:00|12665.3|12661.3|12670|12666|12670|12666|12665.3|12661.3|2272
1646845500000|2022-03-09 17:05:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|2349
1646845800000|2022-03-09 17:10:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|3429
1646846100000|2022-03-09 17:15:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|1767
1646846400000|2022-03-09 17:20:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|3926
1646846700000|2022-03-09 17:25:00|12674.7|12670.7|12676.2|12672.2|12680.9|12676.9|12674.7|12670.7|3720
1646847000000|2022-03-09 17:30:00|12674.7|12670.7|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|2102
1646847300000|2022-03-09 17:35:00|12677.8|12673.8|12684|12680|12684|12680|12677.8|12673.8|6127
1646847600000|2022-03-09 17:40:00|12682.5|12678.5|12680.9|12676.9|12685.6|12681.6|12680.9|12676.9|3428
1646847900000|2022-03-09 17:45:00|12682.5|12678.5|12684|12680|12684|12680|12680.9|12676.9|3944
1646848200000|2022-03-09 17:50:00|12682.5|12678.5|12677.8|12673.8|12682.5|12678.5|12677.8|12673.8|5517
1646848500000|2022-03-09 17:55:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12674.7|12670.7|3074
1646848800000|2022-03-09 18:00:00|12675.4|12671.4|12674.7|12670.7|12677.8|12673.8|12668.4|12664.4|5850
1646849100000|2022-03-09 18:05:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12671.5|12667.5|2664
1646849400000|2022-03-09 18:10:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12670|12666|3397
1646849700000|2022-03-09 18:15:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12666.8|12662.8|1675
1646850000000|2022-03-09 18:20:00|12673.1|12669.1|12666.8|12662.8|12673.1|12669.1|12665.3|12661.3|3097
1646850300000|2022-03-09 18:25:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|2217
1646850600000|2022-03-09 18:30:00|12668.4|12664.4|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|1890
1646850900000|2022-03-09 18:35:00|12670|12666|12662.2|12658.2|12670|12666|12660.6|12656.6|4445
1646851200000|2022-03-09 18:40:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12660.6|12656.6|3423
1646851500000|2022-03-09 18:45:00|12663.7|12659.7|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|5015
1646851800000|2022-03-09 18:50:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12660.6|12656.6|3043
1646852100000|2022-03-09 18:55:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|2296
1646852400000|2022-03-09 19:00:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1173
1646852700000|2022-03-09 19:05:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|3178
1646853000000|2022-03-09 19:10:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2516
1646853300000|2022-03-09 19:15:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2910
1646853600000|2022-03-09 19:20:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|1953
1646853900000|2022-03-09 19:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|1341
1646854200000|2022-03-09 19:30:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|3267
1646854500000|2022-03-09 19:35:00|12661.4|12657.4|12659|12655|12662.2|12658.2|12659|12655|3330
1646854800000|2022-03-09 19:40:00|12660.6|12656.6|12655.9|12651.9|12660.6|12656.6|12655.9|12651.9|3021
1646855100000|2022-03-09 19:45:00|12657.5|12653.5|12655.9|12651.9|12659|12655|12655.9|12651.9|4433
1646855400000|2022-03-09 19:50:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|2580
1646855700000|2022-03-09 19:55:00|12654.3|12650.3|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|5622
1646856000000|2022-03-09 20:00:00|12655.9|12651.9|12659|12655|12659|12655|12655.9|12651.9|5255
1646856300000|2022-03-09 20:05:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|4542
1646856600000|2022-03-09 20:10:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|4001
1646856900000|2022-03-09 20:15:00|12662.2|12658.2|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|4661
1646857200000|2022-03-09 20:20:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|5031
1646857500000|2022-03-09 20:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1706
1646857800000|2022-03-09 20:30:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|3617
1646858100000|2022-03-09 20:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|5276
1646858400000|2022-03-09 20:40:00|12666.8|12662.8|12674.7|12670.7|12674.7|12670.7|12666.8|12662.8|4058
1646858700000|2022-03-09 20:45:00|12673.1|12669.1|12668.4|12664.4|12674.7|12670.7|12668.4|12664.4|5964
1646859000000|2022-03-09 20:50:00|12666.8|12662.8|12671.5|12667.5|12673.1|12669.1|12666.8|12662.8|7238
1646859300000|2022-03-09 20:55:00|12670|12666|12666.8|12662.8|12671.5|12667.5|12666.8|12662.8|4659
1646859600000|2022-03-09 21:00:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|5218
1646859900000|2022-03-09 21:05:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|3276
1646860200000|2022-03-09 21:10:00|12662.2|12658.2|12663.7|12659.7|12668.4|12664.4|12662.2|12658.2|997
1646860500000|2022-03-09 21:15:00|12662.2|12658.2|12671.5|12667.5|12671.5|12667.5|12655.9|12651.9|6008
1646860800000|2022-03-09 21:20:00|12670|12666|12665.3|12661.3|12675.4|12671.4|12662.2|12658.2|5632
1646861100000|2022-03-09 21:25:00|12663.7|12659.7|12666.8|12662.8|12666.8|12662.8|12662.2|12658.2|4206
1646861400000|2022-03-09 21:30:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|3365
1646861700000|2022-03-09 21:35:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|3913
1646862000000|2022-03-09 21:40:00|12663.7|12659.7|12657.5|12653.5|12663.7|12659.7|12657.5|12653.5|2199
1646862300000|2022-03-09 21:45:00|12659|12655|12659|12655|12660.6|12656.6|12657.5|12653.5|1810
1646862600000|2022-03-09 21:50:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12659|12655|2815
1646862900000|2022-03-09 21:55:00|12659|12655|12654.3|12650.3|12660.6|12656.6|12654.3|12650.3|5091
1646866800000|2022-03-09 23:00:00|12657.5|12653.5|12663.7|12659.7|12665.3|12661.3|12655.9|12651.9|2072
1646867100000|2022-03-09 23:05:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|984
1646867400000|2022-03-09 23:10:00|12663.7|12659.7|12666.8|12662.8|12666.8|12662.8|12662.2|12658.2|539
1646867700000|2022-03-09 23:15:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|762
1646868000000|2022-03-09 23:20:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|1483
1646868300000|2022-03-09 23:25:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|465
1646868600000|2022-03-09 23:30:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|725
1646868900000|2022-03-09 23:35:00|12666.1|12662.1|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|337
1646869200000|2022-03-09 23:40:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|219
1646869500000|2022-03-09 23:45:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|295
1646869800000|2022-03-09 23:50:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|546
1646870100000|2022-03-09 23:55:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|544
1646870400000|2022-03-10 00:00:00|12660.6|12656.6|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|1091
1646870700000|2022-03-10 00:05:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|420
1646871000000|2022-03-10 00:10:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|498
1646871300000|2022-03-10 00:15:00|12668.4|12664.4|12665.3|12661.3|12670|12666|12665.3|12661.3|931
1646871600000|2022-03-10 00:20:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|607
1646871900000|2022-03-10 00:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|570
1646872200000|2022-03-10 00:30:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|616
1646872500000|2022-03-10 00:35:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|953
1646872800000|2022-03-10 00:40:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|795
1646873100000|2022-03-10 00:45:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|772
1646873400000|2022-03-10 00:50:00|12665.3|12661.3|12666.1|12662.1|12666.8|12662.8|12665.3|12661.3|1102
1646873700000|2022-03-10 00:55:00|12665.3|12661.3|12670|12666|12670|12666|12665.3|12661.3|1002
1646874000000|2022-03-10 01:00:00|12668.4|12664.4|12671.5|12667.5|12673.1|12669.1|12668.4|12664.4|1625
1646874300000|2022-03-10 01:05:00|12673.1|12669.1|12670|12666|12673.1|12669.1|12670|12666|734
1646874600000|2022-03-10 01:10:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12668.4|12664.4|423
1646874900000|2022-03-10 01:15:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|765
1646875200000|2022-03-10 01:20:00|12669.2|12665.2|12666.8|12662.8|12669.2|12665.2|12666.8|12662.8|587
1646875500000|2022-03-10 01:25:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|1062
1646875800000|2022-03-10 01:30:00|12670|12666|12670|12666|12670|12666|12670|12666|620
1646876100000|2022-03-10 01:35:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|714
1646876400000|2022-03-10 01:40:00|12674.7|12670.7|12670|12666|12674.7|12670.7|12670|12666|940
1646876700000|2022-03-10 01:45:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|503
1646877000000|2022-03-10 01:50:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|1001
1646877300000|2022-03-10 01:55:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|780
1646877600000|2022-03-10 02:00:00|12670|12666|12662.2|12658.2|12670|12666|12662.2|12658.2|1059
1646877900000|2022-03-10 02:05:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|701
1646878200000|2022-03-10 02:10:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|1413
1646878500000|2022-03-10 02:15:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|148
1646878800000|2022-03-10 02:20:00|12664.5|12660.5|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|521
1646879100000|2022-03-10 02:25:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|667
1646879400000|2022-03-10 02:30:00|12669.2|12665.2|12666.8|12662.8|12670|12666|12666.8|12662.8|525
1646879700000|2022-03-10 02:35:00|12666.1|12662.1|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|742
1646880000000|2022-03-10 02:40:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|417
1646880300000|2022-03-10 02:45:00|12664.5|12660.5|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|308
1646880600000|2022-03-10 02:50:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|359
1646880900000|2022-03-10 02:55:00|12663.7|12659.7|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|735
1646881200000|2022-03-10 03:00:00|12665.3|12661.3|12663.7|12659.7|12666.1|12662.1|12663.7|12659.7|657
1646881500000|2022-03-10 03:05:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|541
1646881800000|2022-03-10 03:10:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|254
1646882100000|2022-03-10 03:15:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|452
1646882400000|2022-03-10 03:20:00|||||||||234
1646882700000|2022-03-10 03:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|472
1646883000000|2022-03-10 03:30:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|511
1646883300000|2022-03-10 03:35:00|12666.8|12662.8|12662.2|12658.2|12666.8|12662.8|12662.2|12658.2|586
1646883600000|2022-03-10 03:40:00|12662.9|12658.9|12665.3|12661.3|12665.3|12661.3|12662.9|12658.9|207
1646883900000|2022-03-10 03:45:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|376
1646884200000|2022-03-10 03:50:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|358
1646884500000|2022-03-10 03:55:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|322
1646884800000|2022-03-10 04:00:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|495
1646885100000|2022-03-10 04:05:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|248
1646885400000|2022-03-10 04:10:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|431
1646885700000|2022-03-10 04:15:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|378
1646886000000|2022-03-10 04:20:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|463
1646886300000|2022-03-10 04:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|522
1646886600000|2022-03-10 04:30:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|514
1646886900000|2022-03-10 04:35:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|334
1646887200000|2022-03-10 04:40:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|432
1646887500000|2022-03-10 04:45:00|||||||||51
1646887800000|2022-03-10 04:50:00|12664.5|12660.5|12662.2|12658.2|12664.5|12660.5|12662.2|12658.2|454
1646888100000|2022-03-10 04:55:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|292
1646888400000|2022-03-10 05:00:00|12666.1|12662.1|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|1368
1646888700000|2022-03-10 05:05:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|166
1646889000000|2022-03-10 05:10:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|370
1646889300000|2022-03-10 05:15:00|||||||||326
1646889600000|2022-03-10 05:20:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|292
1646889900000|2022-03-10 05:25:00|||||||||281
1646890200000|2022-03-10 05:30:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|394
1646890500000|2022-03-10 05:35:00|12664.5|12660.5|12665.3|12661.3|12665.3|12661.3|12664.5|12660.5|408
1646890800000|2022-03-10 05:40:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|297
1646891100000|2022-03-10 05:45:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|641
1646891400000|2022-03-10 05:50:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|118
1646891700000|2022-03-10 05:55:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|593
1646892000000|2022-03-10 06:00:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|768
1646892300000|2022-03-10 06:05:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|668
1646892600000|2022-03-10 06:10:00|12664.5|12660.5|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|896
1646892900000|2022-03-10 06:15:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|528
1646893200000|2022-03-10 06:20:00|12666.1|12662.1|12666.8|12662.8|12666.8|12662.8|12666.1|12662.1|470
1646893500000|2022-03-10 06:25:00|12668.4|12664.4|12670.8|12666.8|12671.5|12667.5|12668.4|12664.4|1067
1646893800000|2022-03-10 06:30:00|12670|12666|12670|12666|12671.5|12667.5|12668.4|12664.4|553
1646894100000|2022-03-10 06:35:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|538
1646894400000|2022-03-10 06:40:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|646
1646894700000|2022-03-10 06:45:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|144
1646895000000|2022-03-10 06:50:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|396
1646895300000|2022-03-10 06:55:00|||||||||179
1646895600000|2022-03-10 07:00:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|842
1646895900000|2022-03-10 07:05:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|534
1646896200000|2022-03-10 07:10:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1233
1646896500000|2022-03-10 07:15:00|12673.1|12669.1|12668.4|12664.4|12673.1|12669.1|12668.4|12664.4|1787
1646896800000|2022-03-10 07:20:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|1091
1646897100000|2022-03-10 07:25:00|12670|12666|12671.5|12667.5|12673.1|12669.1|12670|12666|996
1646897400000|2022-03-10 07:30:00|12673.1|12669.1|12666.8|12662.8|12673.1|12669.1|12665.3|12661.3|1073
1646897700000|2022-03-10 07:35:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|1537
1646898000000|2022-03-10 07:40:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1256
1646898300000|2022-03-10 07:45:00|12668.4|12664.4|12663.7|12659.7|12668.4|12664.4|12662.2|12658.2|3036
1646898600000|2022-03-10 07:50:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|776
1646898900000|2022-03-10 07:55:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12663.7|12659.7|700
1646899200000|2022-03-10 08:00:00|12666.8|12662.8|12671.5|12667.5|12671.5|12667.5|12665.3|12661.3|3257
1646899500000|2022-03-10 08:05:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|2306
1646899800000|2022-03-10 08:10:00|12673.9|12669.9|12673.1|12669.1|12677.8|12673.8|12671.5|12667.5|14021
1646900100000|2022-03-10 08:15:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|1785
1646900400000|2022-03-10 08:20:00|12672.3|12668.3|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|1368
1646900700000|2022-03-10 08:25:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12671.5|12667.5|1964
1646901000000|2022-03-10 08:30:00|12674.7|12670.7|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|1577
1646901300000|2022-03-10 08:35:00|12676.2|12672.2|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|1586
1646901600000|2022-03-10 08:40:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|1351
1646901900000|2022-03-10 08:45:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|1200
1646902200000|2022-03-10 08:50:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12680.9|12676.9|2832
1646902500000|2022-03-10 08:55:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12682.5|12678.5|2156
1646902800000|2022-03-10 09:00:00|12679.3|12675.3|12671.5|12667.5|12684|12680|12668.4|12664.4|8072
1646903100000|2022-03-10 09:05:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12670|12666|2030
1646903400000|2022-03-10 09:10:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12671.5|12667.5|2190
1646903700000|2022-03-10 09:15:00|12673.1|12669.1|12672.3|12668.3|12676.2|12672.2|12672.3|12668.3|1321
1646904000000|2022-03-10 09:20:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12666.8|12662.8|1336
1646904300000|2022-03-10 09:25:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|1298
1646904600000|2022-03-10 09:30:00|12671.5|12667.5|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|1116
1646904900000|2022-03-10 09:35:00|12670|12666|12670|12666|12671.5|12667.5|12668.4|12664.4|771
1646905200000|2022-03-10 09:40:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2615
1646905500000|2022-03-10 09:45:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1653
1646905800000|2022-03-10 09:50:00|12665.3|12661.3|12673.1|12669.1|12677.8|12673.8|12663.7|12659.7|4328
1646906100000|2022-03-10 09:55:00|12674.7|12670.7|12673.1|12669.1|12679.3|12675.3|12666.8|12662.8|7183
1646906400000|2022-03-10 10:00:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12668.4|12664.4|1875
1646906700000|2022-03-10 10:05:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|953
1646907000000|2022-03-10 10:10:00|12673.9|12669.9|12670|12666|12674.7|12670.7|12668.4|12664.4|983
1646907300000|2022-03-10 10:15:00|12671.5|12667.5|12666.8|12662.8|12671.5|12667.5|12666.8|12662.8|759
1646907600000|2022-03-10 10:20:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|880
1646907900000|2022-03-10 10:25:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1013
1646908200000|2022-03-10 10:30:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|996
1646908500000|2022-03-10 10:35:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|577
1646908800000|2022-03-10 10:40:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|195
1646909100000|2022-03-10 10:45:00|12666.1|12662.1|12668.4|12664.4|12670|12666|12665.3|12661.3|844
1646909400000|2022-03-10 10:50:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|1074
1646909700000|2022-03-10 10:55:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|1517
1646910000000|2022-03-10 11:00:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12663.7|12659.7|755
1646910300000|2022-03-10 11:05:00|12663.7|12659.7|12666.8|12662.8|12668.4|12664.4|12662.2|12658.2|1173
1646910600000|2022-03-10 11:10:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|1906
1646910900000|2022-03-10 11:15:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|1160
1646911200000|2022-03-10 11:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|767
1646911500000|2022-03-10 11:25:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|1261
1646911800000|2022-03-10 11:30:00|12663.7|12659.7|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|729
1646912100000|2022-03-10 11:35:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12662.2|12658.2|1073
1646912400000|2022-03-10 11:40:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|1623
1646912700000|2022-03-10 11:45:00|12669.2|12665.2|12670|12666|12670|12666|12666.8|12662.8|1407
1646913000000|2022-03-10 11:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|675
1646913300000|2022-03-10 11:55:00|12668.4|12664.4|12666.8|12662.8|12669.2|12665.2|12666.8|12662.8|1335
1646913600000|2022-03-10 12:00:00|12665.3|12661.3|12660.6|12656.6|12665.3|12661.3|12659|12655|2306
1646913900000|2022-03-10 12:05:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|2668
1646914200000|2022-03-10 12:10:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|2641
1646914500000|2022-03-10 12:15:00|12657.5|12653.5|12652.8|12648.8|12657.5|12653.5|12652.8|12648.8|3658
1646914800000|2022-03-10 12:20:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|964
1646915100000|2022-03-10 12:25:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12652.8|12648.8|1341
1646915400000|2022-03-10 12:30:00|12652.8|12648.8|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|2019
1646915700000|2022-03-10 12:35:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12651.2|12647.2|2334
1646916000000|2022-03-10 12:40:00|12654.3|12650.3|12651.2|12647.2|12655.9|12651.9|12648.1|12644.1|3291
1646916300000|2022-03-10 12:45:00|12652.8|12648.8|12624.7|12620.7|12652.8|12648.8|12624.7|12620.7|8992
1646916600000|2022-03-10 12:50:00|12625.4|12621.4|12629.3|12625.3|12637.2|12633.2|12625.4|12621.4|8602
1646916900000|2022-03-10 12:55:00|12627.8|12623.8|12634|12630|12635.6|12631.6|12627.8|12623.8|4371
1646917200000|2022-03-10 13:00:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12630.9|12626.9|7445
1646917500000|2022-03-10 13:05:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12634|12630|5299
1646917800000|2022-03-10 13:10:00|12635.6|12631.6|12638.7|12634.7|12648.1|12644.1|12630.9|12626.9|10226
1646918100000|2022-03-10 13:15:00|12640.3|12636.3|12634|12630|12640.3|12636.3|12630.9|12626.9|5121
1646918400000|2022-03-10 13:20:00|12632.5|12628.5|12638.7|12634.7|12640.3|12636.3|12630.9|12626.9|6041
1646918700000|2022-03-10 13:25:00|12640.3|12636.3|12631.7|12627.7|12640.3|12636.3|12627.8|12623.8|12906
1646919000000|2022-03-10 13:30:00|12630.9|12626.9|12654.3|12650.3|12657.5|12653.5|12628.6|12624.6|11367
1646919300000|2022-03-10 13:35:00|12655.9|12651.9|12645|12641|12660.6|12656.6|12641.8|12637.8|9411
1646919600000|2022-03-10 13:40:00|12646.5|12642.5|12632.5|12628.5|12646.5|12642.5|12627.8|12623.8|7800
1646919900000|2022-03-10 13:45:00|12630.9|12626.9|12632.5|12628.5|12635.6|12631.6|12624.7|12620.7|6074
1646920200000|2022-03-10 13:50:00|12630.9|12626.9|12629.3|12625.3|12635.6|12631.6|12627.8|12623.8|5232
1646920500000|2022-03-10 13:55:00|12630.9|12626.9|12627.8|12623.8|12630.9|12626.9|12623.1|12619.1|5573
1646920800000|2022-03-10 14:00:00|12626.2|12622.2|12624.7|12620.7|12629.3|12625.3|12623.1|12619.1|5502
1646921100000|2022-03-10 14:05:00|12626.2|12622.2|12623.1|12619.1|12626.2|12622.2|12620|12616|6129
1646921400000|2022-03-10 14:10:00|12624.7|12620.7|12632.5|12628.5|12635.6|12631.6|12624.7|12620.7|5911
1646921700000|2022-03-10 14:15:00|12630.9|12626.9|12626.2|12622.2|12630.9|12626.9|12623.1|12619.1|3170
1646922000000|2022-03-10 14:20:00|12627.8|12623.8|12623.1|12619.1|12627.8|12623.8|12621.5|12617.5|3510
1646922300000|2022-03-10 14:25:00|12624.7|12620.7|12630.9|12626.9|12634|12630|12623.1|12619.1|5386
1646922600000|2022-03-10 14:30:00|12632.5|12628.5|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|4418
1646922900000|2022-03-10 14:35:00|12634|12630|12638.7|12634.7|12638.7|12634.7|12632.5|12628.5|5648
1646923200000|2022-03-10 14:40:00|12637.2|12633.2|12634|12630|12638.7|12634.7|12629.3|12625.3|7212
1646923500000|2022-03-10 14:45:00|12635.6|12631.6|12630.9|12626.9|12641.8|12637.8|12629.3|12625.3|9366
1646923800000|2022-03-10 14:50:00|12629.3|12625.3|12624.7|12620.7|12632.5|12628.5|12621.5|12617.5|26637
1646924100000|2022-03-10 14:55:00|12626.2|12622.2|12623.1|12619.1|12627.8|12623.8|12623.1|12619.1|4506
1646924400000|2022-03-10 15:00:00|12621.5|12617.5|12616.8|12612.8|12624.7|12620.7|12615.3|12611.3|9626
1646924700000|2022-03-10 15:05:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12612.2|12608.2|8288
1646925000000|2022-03-10 15:10:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|10033
1646925300000|2022-03-10 15:15:00|12615.3|12611.3|12613.7|12609.7|12618.4|12614.4|12612.2|12608.2|8272
1646925600000|2022-03-10 15:20:00|12612.2|12608.2|12609|12605|12612.2|12608.2|12609|12605|5849
1646925900000|2022-03-10 15:25:00|12607.5|12603.5|12613.7|12609.7|12613.7|12609.7|12607.5|12603.5|6978
1646926200000|2022-03-10 15:30:00|12612.2|12608.2|12618.4|12614.4|12620|12616|12612.2|12608.2|6054
1646926500000|2022-03-10 15:35:00|12620|12616|12613.7|12609.7|12620|12616|12613.7|12609.7|3880
1646926800000|2022-03-10 15:40:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|12047
1646927100000|2022-03-10 15:45:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|4871
1646927400000|2022-03-10 15:50:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|5326
1646927700000|2022-03-10 15:55:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12612.2|12608.2|4529
1646928000000|2022-03-10 16:00:00|12612.2|12608.2|12623.1|12619.1|12624.7|12620.7|12612.2|12608.2|5202
1646928300000|2022-03-10 16:05:00|12621.5|12617.5|12618.4|12614.4|12623.1|12619.1|12616.8|12612.8|5043
1646928600000|2022-03-10 16:10:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|2651
1646928900000|2022-03-10 16:15:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|2173
1646929200000|2022-03-10 16:20:00|12609|12605|12612.2|12608.2|12612.2|12608.2|12609|12605|3678
1646929500000|2022-03-10 16:25:00|12610.6|12606.6|12609|12605|12613.7|12609.7|12609|12605|2866
1646929800000|2022-03-10 16:30:00|12610.6|12606.6|12610.6|12606.6|12610.6|12606.6|12609|12605|3512
1646930100000|2022-03-10 16:35:00|12609|12605|12612.2|12608.2|12612.2|12608.2|12609|12605|2637
1646930400000|2022-03-10 16:40:00|12610.6|12606.6|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|2433
1646930700000|2022-03-10 16:45:00|12612.2|12608.2|12609|12605|12612.2|12608.2|12609|12605|4044
1646931000000|2022-03-10 16:50:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12609|12605|2716
1646931300000|2022-03-10 16:55:00|12607.5|12603.5|12607.5|12603.5|12609|12605|12605.9|12601.9|3220
1646931600000|2022-03-10 17:00:00|12605.9|12601.9|12607.5|12603.5|12609|12605|12605.9|12601.9|2390
1646931900000|2022-03-10 17:05:00|12609|12605|12609|12605|12609|12605|12609|12605|2337
1646932200000|2022-03-10 17:10:00|12607.5|12603.5|12607.5|12603.5|12609|12605|12607.5|12603.5|2140
1646932500000|2022-03-10 17:15:00|12605.9|12601.9|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|3282
1646932800000|2022-03-10 17:20:00|12601.2|12597.2|12598.1|12594.1|12601.2|12597.2|12598.1|12594.1|4575
1646933100000|2022-03-10 17:25:00|12596.5|12592.5|12598.1|12594.1|12598.1|12594.1|12595|12591|3595
1646933400000|2022-03-10 17:30:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|4249
1646933700000|2022-03-10 17:35:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|3587
1646934000000|2022-03-10 17:40:00|12596.5|12592.5|12598.1|12594.1|12601.2|12597.2|12596.5|12592.5|4260
1646934300000|2022-03-10 17:45:00|12599.7|12595.7|12602.8|12598.8|12602.8|12598.8|12598.1|12594.1|2463
1646934600000|2022-03-10 17:50:00|12601.2|12597.2|12598.1|12594.1|12602.8|12598.8|12598.1|12594.1|4825
1646934900000|2022-03-10 17:55:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|4238
1646935200000|2022-03-10 18:00:00|12601.2|12597.2|12610.6|12606.6|12612.9|12608.9|12598.1|12594.1|6368
1646935500000|2022-03-10 18:05:00|12612.2|12608.2|12604.3|12600.3|12612.2|12608.2|12604.3|12600.3|7584
1646935800000|2022-03-10 18:10:00|12605.9|12601.9|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|3713
1646936100000|2022-03-10 18:15:00|12602.8|12598.8|12605.9|12601.9|12607.5|12603.5|12602.8|12598.8|3169
1646936400000|2022-03-10 18:20:00|12604.3|12600.3|12604.3|12600.3|12609|12605|12604.3|12600.3|4080
1646936700000|2022-03-10 18:25:00|12602.8|12598.8|12605.9|12601.9|12609|12605|12602.8|12598.8|5505
1646937000000|2022-03-10 18:30:00|12607.5|12603.5|12610.6|12606.6|12612.2|12608.2|12605.9|12601.9|3419
1646937300000|2022-03-10 18:35:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12609|12605|2638
1646937600000|2022-03-10 18:40:00|12609|12605|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|1992
1646937900000|2022-03-10 18:45:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|1724
1646938200000|2022-03-10 18:50:00|12602.8|12598.8|12605.9|12601.9|12607.5|12603.5|12602.8|12598.8|1759
1646938500000|2022-03-10 18:55:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1243
1646938800000|2022-03-10 19:00:00|12606.7|12602.7|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|1423
1646939100000|2022-03-10 19:05:00|12609|12605|12610.6|12606.6|12610.6|12606.6|12607.5|12603.5|2633
1646939400000|2022-03-10 19:10:00|12612.2|12608.2|12609|12605|12612.2|12608.2|12609|12605|1540
1646939700000|2022-03-10 19:15:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12607.5|12603.5|887
1646940000000|2022-03-10 19:20:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|632
1646940300000|2022-03-10 19:25:00|12607.5|12603.5|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|1779
1646940600000|2022-03-10 19:30:00|12605.9|12601.9|12610.6|12606.6|12612.2|12608.2|12605.9|12601.9|3612
1646940900000|2022-03-10 19:35:00|12609|12605|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|3014
1646941200000|2022-03-10 19:40:00|12609|12605|12604.3|12600.3|12609|12605|12604.3|12600.3|5571
1646941500000|2022-03-10 19:45:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12601.2|12597.2|6469
1646941800000|2022-03-10 19:50:00|12602.8|12598.8|12607.5|12603.5|12607.5|12603.5|12602.8|12598.8|5165
1646942100000|2022-03-10 19:55:00|12605.9|12601.9|12604.3|12600.3|12609|12605|12602.8|12598.8|8319
1646942400000|2022-03-10 20:00:00|12602.8|12598.8|12610.6|12606.6|12612.2|12608.2|12602.8|12598.8|7299
1646942700000|2022-03-10 20:05:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12609|12605|3297
1646943000000|2022-03-10 20:10:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12609|12605|3045
1646943300000|2022-03-10 20:15:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|3197
1646943600000|2022-03-10 20:20:00|12613.7|12609.7|12619.2|12615.2|12621.5|12617.5|12613.7|12609.7|5930
1646943900000|2022-03-10 20:25:00|12618.4|12614.4|12620|12616|12620|12616|12615.3|12611.3|2202
1646944200000|2022-03-10 20:30:00|12618.4|12614.4|12620|12616|12621.5|12617.5|12618.4|12614.4|3617
1646944500000|2022-03-10 20:35:00|12619.2|12615.2|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|2351
1646944800000|2022-03-10 20:40:00|12616.8|12612.8|12623.1|12619.1|12623.1|12619.1|12616.8|12612.8|2445
1646945100000|2022-03-10 20:45:00|12621.5|12617.5|12615.3|12611.3|12621.5|12617.5|12615.3|12611.3|3227
1646945400000|2022-03-10 20:50:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|3421
1646945700000|2022-03-10 20:55:00|12618.4|12614.4|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|3050
1646946000000|2022-03-10 21:00:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|3347
1646946300000|2022-03-10 21:05:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|1942
1646946600000|2022-03-10 21:10:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|345
1646946900000|2022-03-10 21:15:00|12613.7|12609.7|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|1046
1646947200000|2022-03-10 21:20:00|12615.3|12611.3|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1626
1646947500000|2022-03-10 21:25:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|1726
1646947800000|2022-03-10 21:30:00|12615.3|12611.3|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|2434
1646948100000|2022-03-10 21:35:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|581
1646948400000|2022-03-10 21:40:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12612.2|12608.2|1238
1646948700000|2022-03-10 21:45:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|3773
1646949000000|2022-03-10 21:50:00|12616.8|12612.8|12613.7|12609.7|12618.4|12614.4|12613.7|12609.7|2209
1646949300000|2022-03-10 21:55:00|12614.5|12610.5|12615.3|12611.3|12618.4|12614.4|12613.7|12609.7|1937
1646953200000|2022-03-10 23:00:00|12616.8|12612.8|12618.4|12614.4|12620|12616|12615.3|12611.3|932
1646953500000|2022-03-10 23:05:00|12620|12616|12623.1|12619.1|12624.7|12620.7|12620|12616|825
1646953800000|2022-03-10 23:10:00|12622.3|12618.3|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|603
1646954100000|2022-03-10 23:15:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|719
1646954400000|2022-03-10 23:20:00|12616.8|12612.8|12620|12616|12620|12616|12616.8|12612.8|282
1646954700000|2022-03-10 23:25:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12618.4|12614.4|206
1646955000000|2022-03-10 23:30:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|372
1646955300000|2022-03-10 23:35:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12618.4|12614.4|96
1646955600000|2022-03-10 23:40:00|12620|12616|12615.3|12611.3|12620|12616|12615.3|12611.3|981
1646955900000|2022-03-10 23:45:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|156
1646956200000|2022-03-10 23:50:00|12614.5|12610.5|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|553
1646956500000|2022-03-10 23:55:00|12617.6|12613.6|12618.4|12614.4|12620|12616|12616.8|12612.8|417
1646956800000|2022-03-11 00:00:00|12616.8|12612.8|12626.2|12622.2|12626.2|12622.2|12616.8|12612.8|650
1646957100000|2022-03-11 00:05:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|1134
1646957400000|2022-03-11 00:10:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|468
1646957700000|2022-03-11 00:15:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|1217
1646958000000|2022-03-11 00:20:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|654
1646958300000|2022-03-11 00:25:00|||||||||723
1646958600000|2022-03-11 00:30:00|||||||||350
1646958900000|2022-03-11 00:35:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|686
1646959200000|2022-03-11 00:40:00|12623.9|12619.9|12623.1|12619.1|12624.7|12620.7|12620|12616|747
1646959500000|2022-03-11 00:45:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|612
1646959800000|2022-03-11 00:50:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12624.7|12620.7|406
1646960100000|2022-03-11 00:55:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|427
1646960400000|2022-03-11 01:00:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|255
1646960700000|2022-03-11 01:05:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|78
1646961000000|2022-03-11 01:10:00|12627|12623|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|597
1646961300000|2022-03-11 01:15:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|936
1646961600000|2022-03-11 01:20:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|1601
1646961900000|2022-03-11 01:25:00|12634.8|12630.8|12634|12630|12637.2|12633.2|12634|12630|1155
1646962200000|2022-03-11 01:30:00|12635.6|12631.6|12641.8|12637.8|12645|12641|12635.6|12631.6|2223
1646962500000|2022-03-11 01:35:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|1276
1646962800000|2022-03-11 01:40:00|12639.5|12635.5|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|869
1646963100000|2022-03-11 01:45:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|319
1646963400000|2022-03-11 01:50:00|12639.5|12635.5|12640.3|12636.3|12641.1|12637.1|12637.2|12633.2|310
1646963700000|2022-03-11 01:55:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|479
1646964000000|2022-03-11 02:00:00|12640.3|12636.3|12634|12630|12640.3|12636.3|12634|12630|1031
1646964300000|2022-03-11 02:05:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12634|12630|958
1646964600000|2022-03-11 02:10:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|861
1646964900000|2022-03-11 02:15:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|689
1646965200000|2022-03-11 02:20:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|1032
1646965500000|2022-03-11 02:25:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|431
1646965800000|2022-03-11 02:30:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|417
1646966100000|2022-03-11 02:35:00|12637.9|12633.9|12635.6|12631.6|12637.9|12633.9|12635.6|12631.6|459
1646966400000|2022-03-11 02:40:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|930
1646966700000|2022-03-11 02:45:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|976
1646967000000|2022-03-11 02:50:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|210
1646967300000|2022-03-11 02:55:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|335
1646967600000|2022-03-11 03:00:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12634|12630|485
1646967900000|2022-03-11 03:05:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|460
1646968200000|2022-03-11 03:10:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|182
1646968500000|2022-03-11 03:15:00|12637.2|12633.2|12634|12630|12637.2|12633.2|12634|12630|489
1646968800000|2022-03-11 03:20:00|||||||||23
1646969100000|2022-03-11 03:25:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|69
1646969400000|2022-03-11 03:30:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|161
1646969700000|2022-03-11 03:35:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|935
1646970000000|2022-03-11 03:40:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|709
1646970300000|2022-03-11 03:45:00|12633.3|12629.3|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|685
1646970600000|2022-03-11 03:50:00|12634|12630|12634|12630|12635.6|12631.6|12634|12630|574
1646970900000|2022-03-11 03:55:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|524
1646971200000|2022-03-11 04:00:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|231
1646971500000|2022-03-11 04:05:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|199
1646971800000|2022-03-11 04:10:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|154
1646972100000|2022-03-11 04:15:00|||||||||59
1646972400000|2022-03-11 04:20:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|633
1646972700000|2022-03-11 04:25:00|||||||||41
1646973000000|2022-03-11 04:30:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|196
1646973300000|2022-03-11 04:35:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12632.5|12628.5|106
1646973600000|2022-03-11 04:40:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|172
1646973900000|2022-03-11 04:45:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|916
1646974200000|2022-03-11 04:50:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|583
1646974500000|2022-03-11 04:55:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|476
1646974800000|2022-03-11 05:00:00|||||||||139
1646975100000|2022-03-11 05:05:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|993
1646975400000|2022-03-11 05:10:00|12629.3|12625.3|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|371
1646975700000|2022-03-11 05:15:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|686
1646976000000|2022-03-11 05:20:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|647
1646976300000|2022-03-11 05:25:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12624.7|12620.7|341
1646976600000|2022-03-11 05:30:00|12625.4|12621.4|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|1478
1646976900000|2022-03-11 05:35:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|134
1646977200000|2022-03-11 05:40:00|12627.8|12623.8|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|148
1646977500000|2022-03-11 05:45:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12624.7|12620.7|96
1646977800000|2022-03-11 05:50:00|12625.4|12621.4|12624.7|12620.7|12626.2|12622.2|12624.7|12620.7|155
1646978100000|2022-03-11 05:55:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|130
1646978400000|2022-03-11 06:00:00|12624.7|12620.7|12624.7|12620.7|12624.7|12620.7|12624.7|12620.7|137
1646978700000|2022-03-11 06:05:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|283
1646979000000|2022-03-11 06:10:00|12627.8|12623.8|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|274
1646979300000|2022-03-11 06:15:00|12629.3|12625.3|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|221
1646979600000|2022-03-11 06:20:00|12626.2|12622.2|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|310
1646979900000|2022-03-11 06:25:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|297
1646980200000|2022-03-11 06:30:00|12627.8|12623.8|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|274
1646980500000|2022-03-11 06:35:00|12628.6|12624.6|12629.3|12625.3|12629.3|12625.3|12628.6|12624.6|268
1646980800000|2022-03-11 06:40:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12627.8|12623.8|303
1646981100000|2022-03-11 06:45:00|12628.6|12624.6|12627.8|12623.8|12628.6|12624.6|12627.8|12623.8|116
1646981400000|2022-03-11 06:50:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|441
1646981700000|2022-03-11 06:55:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12621.5|12617.5|1603
1646982000000|2022-03-11 07:00:00|12623.9|12619.9|12620|12616|12626.2|12622.2|12620|12616|3019
1646982300000|2022-03-11 07:05:00|12621.5|12617.5|12623.1|12619.1|12624.7|12620.7|12620|12616|898
1646982600000|2022-03-11 07:10:00|12621.5|12617.5|12623.1|12619.1|12623.1|12619.1|12621.5|12617.5|600
1646982900000|2022-03-11 07:15:00|12624.7|12620.7|12621.5|12617.5|12624.7|12620.7|12618.4|12614.4|1093
1646983200000|2022-03-11 07:20:00|12620|12616|12620|12616|12623.1|12619.1|12620|12616|866
1646983500000|2022-03-11 07:25:00|12621.5|12617.5|12616.8|12612.8|12621.5|12617.5|12616.8|12612.8|928
1646983800000|2022-03-11 07:30:00|12615.3|12611.3|12618.4|12614.4|12621.5|12617.5|12615.3|12611.3|2237
1646984100000|2022-03-11 07:35:00|12620|12616|12621.5|12617.5|12623.1|12619.1|12620|12616|456
1646984400000|2022-03-11 07:40:00|12623.1|12619.1|12623.1|12619.1|12623.1|12619.1|12620|12616|1401
1646984700000|2022-03-11 07:45:00|12623.9|12619.9|12626.2|12622.2|12627.8|12623.8|12623.1|12619.1|2094
1646985000000|2022-03-11 07:50:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|697
1646985300000|2022-03-11 07:55:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|631
1646985600000|2022-03-11 08:00:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|2484
1646985900000|2022-03-11 08:05:00|12627|12623|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|1166
1646986200000|2022-03-11 08:10:00|12629.3|12625.3|12624.7|12620.7|12629.3|12625.3|12624.7|12620.7|1742
1646986500000|2022-03-11 08:15:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|751
1646986800000|2022-03-11 08:20:00|12629.3|12625.3|12624.7|12620.7|12629.3|12625.3|12624.7|12620.7|1821
1646987100000|2022-03-11 08:25:00|12626.2|12622.2|12621.5|12617.5|12627.8|12623.8|12621.5|12617.5|2911
1646987400000|2022-03-11 08:30:00|12620|12616|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|1696
1646987700000|2022-03-11 08:35:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|2141
1646988000000|2022-03-11 08:40:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|476
1646988300000|2022-03-11 08:45:00|12623.1|12619.1|12621.5|12617.5|12624.7|12620.7|12620|12616|1407
1646988600000|2022-03-11 08:50:00|12620|12616|12620|12616|12621.5|12617.5|12620|12616|998
1646988900000|2022-03-11 08:55:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12616.8|12612.8|1214
1646989200000|2022-03-11 09:00:00|12620|12616|12618.4|12614.4|12620|12616|12616.8|12612.8|1027
1646989500000|2022-03-11 09:05:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|1542
1646989800000|2022-03-11 09:10:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|717
1646990100000|2022-03-11 09:15:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|1012
1646990400000|2022-03-11 09:20:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|1223
1646990700000|2022-03-11 09:25:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|1283
1646991000000|2022-03-11 09:30:00|12618.4|12614.4|12618.4|12614.4|12618.4|12614.4|12616.8|12612.8|451
1646991300000|2022-03-11 09:35:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|1036
1646991600000|2022-03-11 09:40:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|474
1646991900000|2022-03-11 09:45:00|12618.4|12614.4|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|600
1646992200000|2022-03-11 09:50:00|12613.7|12609.7|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|1872
1646992500000|2022-03-11 09:55:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|495
1646992800000|2022-03-11 10:00:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|416
1646993100000|2022-03-11 10:05:00|12618.4|12614.4|12618.4|12614.4|12618.4|12614.4|12616.8|12612.8|896
1646993400000|2022-03-11 10:10:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|680
1646993700000|2022-03-11 10:15:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|910
1646994000000|2022-03-11 10:20:00|12618.4|12614.4|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|1593
1646994300000|2022-03-11 10:25:00|12615.3|12611.3|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|950
1646994600000|2022-03-11 10:30:00|12618.4|12614.4|12620|12616|12620|12616|12615.3|12611.3|1267
1646994900000|2022-03-11 10:35:00|12618.4|12614.4|12623.1|12619.1|12624.7|12620.7|12618.4|12614.4|1323
1646995200000|2022-03-11 10:40:00|12624.7|12620.7|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|674
1646995500000|2022-03-11 10:45:00|12620|12616|12620|12616|12621.5|12617.5|12620|12616|357
1646995800000|2022-03-11 10:50:00|12621.5|12617.5|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|436
1646996100000|2022-03-11 10:55:00|12622.3|12618.3|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|1064
1646996400000|2022-03-11 11:00:00|12623.1|12619.1|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|1012
1646996700000|2022-03-11 11:05:00|12623.1|12619.1|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|130
1646997000000|2022-03-11 11:10:00|12620|12616|12620|12616|12621.5|12617.5|12618.4|12614.4|1292
1646997300000|2022-03-11 11:15:00|12621.5|12617.5|12620|12616|12623.1|12619.1|12620|12616|5849
1646997600000|2022-03-11 11:20:00|12621.5|12617.5|12602.8|12598.8|12621.5|12617.5|12602.8|12598.8|5637
1646997900000|2022-03-11 11:25:00|12604.3|12600.3|12598.1|12594.1|12605.9|12601.9|12591.8|12587.8|13750
1646998200000|2022-03-11 11:30:00|12599.7|12595.7|12596.5|12592.5|12604.3|12600.3|12595|12591|5513
1646998500000|2022-03-11 11:35:00|12595|12591|12601.2|12597.2|12601.2|12597.2|12591.8|12587.8|5881
1646998800000|2022-03-11 11:40:00|12599.7|12595.7|12599.7|12595.7|12602.8|12598.8|12596.5|12592.5|2727
1646999100000|2022-03-11 11:45:00|12598.1|12594.1|12596.5|12592.5|12599.7|12595.7|12595|12591|1796
1646999400000|2022-03-11 11:50:00|12595|12591|12601.2|12597.2|12602.8|12598.8|12595|12591|3015
1646999700000|2022-03-11 11:55:00|12602.8|12598.8|12601.2|12597.2|12602.8|12598.8|12601.2|12597.2|1117
1647000000000|2022-03-11 12:00:00|12602.8|12598.8|12595|12591|12602.8|12598.8|12595|12591|2087
1647000300000|2022-03-11 12:05:00|12596.5|12592.5|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|2997
1647000600000|2022-03-11 12:10:00|12593.4|12589.4|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|2170
1647000900000|2022-03-11 12:15:00|12593.4|12589.4|12596.5|12592.5|12596.5|12592.5|12590.3|12586.3|3064
1647001200000|2022-03-11 12:20:00|12595|12591|12591.8|12587.8|12595|12591|12591.8|12587.8|1981
1647001500000|2022-03-11 12:25:00|12590.3|12586.3|12591.8|12587.8|12596.5|12592.5|12588.7|12584.7|5630
1647001800000|2022-03-11 12:30:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12591.8|12587.8|465
1647002100000|2022-03-11 12:35:00|12595|12591|12596.5|12592.5|12598.1|12594.1|12595|12591|2454
1647002400000|2022-03-11 12:40:00|12598.1|12594.1|12591.8|12587.8|12598.1|12594.1|12591.8|12587.8|1478
1647002700000|2022-03-11 12:45:00|12593.4|12589.4|12595|12591|12595|12591|12593.4|12589.4|1695
1647003000000|2022-03-11 12:50:00|12596.5|12592.5|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|2881
1647003300000|2022-03-11 12:55:00|12599.7|12595.7|12598.1|12594.1|12601.2|12597.2|12598.1|12594.1|2753
1647003600000|2022-03-11 13:00:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12596.5|12592.5|3338
1647003900000|2022-03-11 13:05:00|12598.9|12594.9|12604.3|12600.3|12605.9|12601.9|12598.9|12594.9|4114
1647004200000|2022-03-11 13:10:00|12605.9|12601.9|12601.2|12597.2|12609|12605|12601.2|12597.2|6568
1647004500000|2022-03-11 13:15:00|12599.7|12595.7|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|3239
1647004800000|2022-03-11 13:20:00|12602.8|12598.8|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|2264
1647005100000|2022-03-11 13:25:00|12604.3|12600.3|12601.2|12597.2|12604.3|12600.3|12601.2|12597.2|2623
1647005400000|2022-03-11 13:30:00|12599.7|12595.7|12602.8|12598.8|12602.8|12598.8|12598.1|12594.1|2960
1647005700000|2022-03-11 13:35:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|3595
1647006000000|2022-03-11 13:40:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|1429
1647006300000|2022-03-11 13:45:00|12598.1|12594.1|12602.8|12598.8|12602.8|12598.8|12598.1|12594.1|3361
1647006600000|2022-03-11 13:50:00|12604.3|12600.3|12605.9|12601.9|12610.6|12606.6|12604.3|12600.3|4581
1647006900000|2022-03-11 13:55:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|2109
1647007200000|2022-03-11 14:00:00|12604.3|12600.3|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|3100
1647007500000|2022-03-11 14:05:00|12601.2|12597.2|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|6253
1647007800000|2022-03-11 14:10:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|2721
1647008100000|2022-03-11 14:15:00|12605.1|12601.1|12602.8|12598.8|12605.9|12601.9|12601.2|12597.2|5288
1647008400000|2022-03-11 14:20:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|2767
1647008700000|2022-03-11 14:25:00|12605.9|12601.9|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|3733
1647009000000|2022-03-11 14:30:00|12604.3|12600.3|12605.9|12601.9|12607.5|12603.5|12602.8|12598.8|3665
1647009300000|2022-03-11 14:35:00|12607.5|12603.5|12613.7|12609.7|12613.7|12609.7|12607.5|12603.5|5047
1647009600000|2022-03-11 14:40:00|12612.2|12608.2|12605.9|12601.9|12612.2|12608.2|12605.9|12601.9|6024
1647009900000|2022-03-11 14:45:00|12604.3|12600.3|12599.7|12595.7|12605.9|12601.9|12599.7|12595.7|7347
1647010200000|2022-03-11 14:50:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|7323
1647010500000|2022-03-11 14:55:00|12602.8|12598.8|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|4079
1647010800000|2022-03-11 15:00:00|12601.2|12597.2|12604.3|12600.3|12607.5|12603.5|12599.7|12595.7|7428
1647011100000|2022-03-11 15:05:00|12602.8|12598.8|12610.6|12606.6|12610.6|12606.6|12602.8|12598.8|4124
1647011400000|2022-03-11 15:10:00|12609|12605|12609|12605|12610.6|12606.6|12605.9|12601.9|4550
1647011700000|2022-03-11 15:15:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12607.5|12603.5|4980
1647012000000|2022-03-11 15:20:00|12607.5|12603.5|12602.8|12598.8|12607.5|12603.5|12602.8|12598.8|7041
1647012300000|2022-03-11 15:25:00|12604.3|12600.3|12605.9|12601.9|12607.5|12603.5|12602.8|12598.8|5740
1647012600000|2022-03-11 15:30:00|12604.3|12600.3|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|2836
1647012900000|2022-03-11 15:35:00|12604.3|12600.3|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|4467
1647013200000|2022-03-11 15:40:00|12605.9|12601.9|12601.2|12597.2|12605.9|12601.9|12599.7|12595.7|4452
1647013500000|2022-03-11 15:45:00|12602.8|12598.8|12599.7|12595.7|12602.8|12598.8|12599.7|12595.7|2811
1647013800000|2022-03-11 15:50:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|1944
1647014100000|2022-03-11 15:55:00|12598.1|12594.1|12596.5|12592.5|12599.7|12595.7|12593.4|12589.4|3770
1647014400000|2022-03-11 16:00:00|12595|12591|12593.4|12589.4|12598.1|12594.1|12593.4|12589.4|3010
1647014700000|2022-03-11 16:05:00|12595|12591|12596.5|12592.5|12596.5|12592.5|12595|12591|5723
1647015000000|2022-03-11 16:10:00|12598.1|12594.1|12591.8|12587.8|12598.1|12594.1|12590.3|12586.3|6006
1647015300000|2022-03-11 16:15:00|12593.4|12589.4|12595|12591|12595|12591|12591.8|12587.8|3105
1647015600000|2022-03-11 16:20:00|12593.4|12589.4|12596.5|12592.5|12598.1|12594.1|12591.8|12587.8|5870
1647015900000|2022-03-11 16:25:00|12598.1|12594.1|12599.7|12595.7|12599.7|12595.7|12596.5|12592.5|3224
1647016200000|2022-03-11 16:30:00|12598.1|12594.1|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|5186
1647016500000|2022-03-11 16:35:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|5367
1647016800000|2022-03-11 16:40:00|12605.9|12601.9|12609|12605|12615.3|12611.3|12604.3|12600.3|8909
1647017100000|2022-03-11 16:45:00|12610.6|12606.6|12609|12605|12613.7|12609.7|12604.3|12600.3|6042
1647017400000|2022-03-11 16:50:00|12607.5|12603.5|12613.7|12609.7|12613.7|12609.7|12607.5|12603.5|2872
1647017700000|2022-03-11 16:55:00|12612.2|12608.2|12618.4|12614.4|12618.4|12614.4|12612.2|12608.2|6549
1647018000000|2022-03-11 17:00:00|12620|12616|12613.7|12609.7|12620|12616|12612.2|12608.2|7148
1647018300000|2022-03-11 17:05:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|4789
1647018600000|2022-03-11 17:10:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|2093
1647018900000|2022-03-11 17:15:00|12615.3|12611.3|12612.2|12608.2|12616.8|12612.8|12612.2|12608.2|1738
1647019200000|2022-03-11 17:20:00|12613.7|12609.7|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|2442
1647019500000|2022-03-11 17:25:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|3684
1647019800000|2022-03-11 17:30:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|4891
1647020100000|2022-03-11 17:35:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12612.2|12608.2|2632
1647020400000|2022-03-11 17:40:00|12612.2|12608.2|12610.6|12606.6|12615.3|12611.3|12610.6|12606.6|3420
1647020700000|2022-03-11 17:45:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12610.6|12606.6|2481
1647021000000|2022-03-11 17:50:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12609|12605|2300
1647021300000|2022-03-11 17:55:00|12609.8|12605.8|12609|12605|12612.2|12608.2|12609|12605|3400
1647021600000|2022-03-11 18:00:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|2040
1647021900000|2022-03-11 18:05:00|12607.5|12603.5|12602.8|12598.8|12607.5|12603.5|12601.2|12597.2|4681
1647022200000|2022-03-11 18:10:00|12604.3|12600.3|12601.2|12597.2|12604.3|12600.3|12599.7|12595.7|2796
1647022500000|2022-03-11 18:15:00|12600.4|12596.4|12599.7|12595.7|12600.4|12596.4|12599.7|12595.7|2335
1647022800000|2022-03-11 18:20:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|1817
1647023100000|2022-03-11 18:25:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|1986
1647023400000|2022-03-11 18:30:00|12596.5|12592.5|12595|12591|12598.1|12594.1|12595|12591|2412
1647023700000|2022-03-11 18:35:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12595|12591|1864
1647024000000|2022-03-11 18:40:00|12598.1|12594.1|12596.5|12592.5|12598.1|12594.1|12596.5|12592.5|2206
1647024300000|2022-03-11 18:45:00|12595.8|12591.8|12596.5|12592.5|12596.5|12592.5|12595|12591|1650
1647024600000|2022-03-11 18:50:00|12595.8|12591.8|12599.7|12595.7|12599.7|12595.7|12595.8|12591.8|3406
1647024900000|2022-03-11 18:55:00|12598.1|12594.1|12604.3|12600.3|12605.9|12601.9|12598.1|12594.1|5890
1647025200000|2022-03-11 19:00:00|12605.9|12601.9|12599.7|12595.7|12605.9|12601.9|12599.7|12595.7|3437
1647025500000|2022-03-11 19:05:00|12598.1|12594.1|12596.5|12592.5|12601.2|12597.2|12596.5|12592.5|1866
1647025800000|2022-03-11 19:10:00|12598.1|12594.1|12596.5|12592.5|12598.1|12594.1|12595|12591|1715
1647026100000|2022-03-11 19:15:00|12598.1|12594.1|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|1940
1647026400000|2022-03-11 19:20:00|12598.1|12594.1|12591.8|12587.8|12598.1|12594.1|12591.8|12587.8|2065
1647026700000|2022-03-11 19:25:00|12593.4|12589.4|12595|12591|12596.5|12592.5|12593.4|12589.4|1669
1647027000000|2022-03-11 19:30:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12595|12591|1992
1647027300000|2022-03-11 19:35:00|12598.1|12594.1|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|1703
1647027600000|2022-03-11 19:40:00|12595|12591|12595|12591|12596.5|12592.5|12595|12591|1905
1647027900000|2022-03-11 19:45:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12595|12591|2219
1647028200000|2022-03-11 19:50:00|12598.1|12594.1|12596.5|12592.5|12598.1|12594.1|12595|12591|1250
1647028500000|2022-03-11 19:55:00|12595|12591|12595|12591|12596.5|12592.5|12595|12591|2693
1647028800000|2022-03-11 20:00:00|12596.5|12592.5|12599.7|12595.7|12601.2|12597.2|12596.5|12592.5|4363
1647029100000|2022-03-11 20:05:00|12598.1|12594.1|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|3821
1647029400000|2022-03-11 20:10:00|12599.7|12595.7|12602.8|12598.8|12602.8|12598.8|12599.7|12595.7|802
1647029700000|2022-03-11 20:15:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|2178
1647030000000|2022-03-11 20:20:00|12599.7|12595.7|12601.2|12597.2|12601.2|12597.2|12599.7|12595.7|2443
1647030300000|2022-03-11 20:25:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|967
1647030600000|2022-03-11 20:30:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|4779
1647030900000|2022-03-11 20:35:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|6474
1647031200000|2022-03-11 20:40:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|6917
1647031500000|2022-03-11 20:45:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|3945
1647031800000|2022-03-11 20:50:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12602.8|12598.8|4195
1647032100000|2022-03-11 20:55:00|12602.8|12598.8|12607.5|12603.5|12609|12605|12602.8|12598.8|5371
1647032400000|2022-03-11 21:00:00|12609|12605|12602.8|12598.8|12609|12605|12602.8|12598.8|3642
1647032700000|2022-03-11 21:05:00|12604.3|12600.3|12605.9|12601.9|12605.9|12601.9|12604.3|12600.3|2115
1647033000000|2022-03-11 21:10:00|12604.3|12600.3|12602.8|12598.8|12604.3|12600.3|12601.2|12597.2|2005
1647033300000|2022-03-11 21:15:00|12604.3|12600.3|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|1872
1647033600000|2022-03-11 21:20:00|12605.9|12601.9|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|2694
1647033900000|2022-03-11 21:25:00|12604.3|12600.3|12609|12605|12610.6|12606.6|12604.3|12600.3|4162
1647034200000|2022-03-11 21:30:00|12607.5|12603.5|12605.9|12601.9|12609|12605|12605.9|12601.9|2613
1647034500000|2022-03-11 21:35:00|12604.3|12600.3|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|1972
1647034800000|2022-03-11 21:40:00|12604.3|12600.3|12605.9|12601.9|12605.9|12601.9|12604.3|12600.3|1420
1647035100000|2022-03-11 21:45:00|12604.3|12600.3|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|712
1647035400000|2022-03-11 21:50:00|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|12604.3|12600.3|1260
1647035700000|2022-03-11 21:55:00|12604.3|12600.3|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|1661
1647208800000|2022-03-13 22:00:00|12607.5|12603.5|12588.7|12584.7|12612.2|12608.2|12588.7|12584.7|4057
1647209100000|2022-03-13 22:05:00|12587.2|12583.2|12580.9|12576.9|12590.3|12586.3|12580.9|12576.9|2300
1647209400000|2022-03-13 22:10:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12580.9|12576.9|830
1647209700000|2022-03-13 22:15:00|12584.8|12580.8|12580.9|12576.9|12585.6|12581.6|12580.9|12576.9|473
1647210000000|2022-03-13 22:20:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|445
1647210300000|2022-03-13 22:25:00|12580.9|12576.9|12584|12580|12585.6|12581.6|12580.9|12576.9|539
1647210600000|2022-03-13 22:30:00|12584.8|12580.8|12584|12580|12585.6|12581.6|12582.5|12578.5|608
1647210900000|2022-03-13 22:35:00|12585.6|12581.6|12580.9|12576.9|12585.6|12581.6|12580.9|12576.9|254
1647211200000|2022-03-13 22:40:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|514
1647211500000|2022-03-13 22:45:00|12580.9|12576.9|12584|12580|12584|12580|12580.9|12576.9|497
1647211800000|2022-03-13 22:50:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|239
1647212100000|2022-03-13 22:55:00|12580.9|12576.9|12579.3|12575.3|12581.7|12577.7|12579.3|12575.3|506
1647212400000|2022-03-13 23:00:00|12577.8|12573.8|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|516
1647212700000|2022-03-13 23:05:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|252
1647213000000|2022-03-13 23:10:00|12584|12580|12584|12580|12585.6|12581.6|12582.5|12578.5|630
1647213300000|2022-03-13 23:15:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12582.5|12578.5|245
1647213600000|2022-03-13 23:20:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|396
1647213900000|2022-03-13 23:25:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|576
1647214200000|2022-03-13 23:30:00|12577.8|12573.8|12574.7|12570.7|12577.8|12573.8|12574.7|12570.7|1121
1647214500000|2022-03-13 23:35:00|12573.1|12569.1|12570|12566|12573.1|12569.1|12568.4|12564.4|2121
1647214800000|2022-03-13 23:40:00|12571.5|12567.5|12566.8|12562.8|12571.5|12567.5|12566.8|12562.8|1069
1647215100000|2022-03-13 23:45:00|12568.4|12564.4|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|778
1647215400000|2022-03-13 23:50:00|12565.3|12561.3|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|2102
1647215700000|2022-03-13 23:55:00|12568.4|12564.4|12570|12566|12570|12566|12568.4|12564.4|398
1647216000000|2022-03-14 00:00:00|12568.4|12564.4|12568.4|12564.4|12571.5|12567.5|12566.8|12562.8|1241
1647216300000|2022-03-14 00:05:00|12566.8|12562.8|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|1020
1647216600000|2022-03-14 00:10:00|12568.4|12564.4|12557.5|12553.5|12568.4|12564.4|12554.3|12550.3|2530
1647216900000|2022-03-14 00:15:00|12556.7|12552.7|12555.9|12551.9|12560.6|12556.6|12552.8|12548.8|2312
1647217200000|2022-03-14 00:20:00|12554.3|12550.3|12551.2|12547.2|12560.6|12556.6|12549.7|12545.7|3081
1647217500000|2022-03-14 00:25:00|12552.8|12548.8|12554.3|12550.3|12557.5|12553.5|12551.2|12547.2|3676
1647217800000|2022-03-14 00:30:00|12555.9|12551.9|12560.6|12556.6|12560.6|12556.6|12554.3|12550.3|1896
1647218100000|2022-03-14 00:35:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12560.6|12556.6|1774
1647218400000|2022-03-14 00:40:00|12568.4|12564.4|12570|12566|12570|12566|12566.8|12562.8|1802
1647218700000|2022-03-14 00:45:00|12571.5|12567.5|12566.8|12562.8|12573.1|12569.1|12565.3|12561.3|1360
1647219000000|2022-03-14 00:50:00|12568.4|12564.4|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|504
1647219300000|2022-03-14 00:55:00|12567.6|12563.6|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|606
1647219600000|2022-03-14 01:00:00|12565.3|12561.3|12563.7|12559.7|12566.8|12562.8|12560.6|12556.6|2117
1647219900000|2022-03-14 01:05:00|12562.2|12558.2|12562.2|12558.2|12562.9|12558.9|12562.2|12558.2|67
1647220200000|2022-03-14 01:10:00|12560.6|12556.6|12565.3|12561.3|12565.3|12561.3|12560.6|12556.6|1226
1647220500000|2022-03-14 01:15:00|12563.7|12559.7|12568.4|12564.4|12568.4|12564.4|12563.7|12559.7|791
1647220800000|2022-03-14 01:20:00|12569.2|12565.2|12571.5|12567.5|12573.1|12569.1|12568.4|12564.4|1006
1647221100000|2022-03-14 01:25:00|12570|12566|12568.4|12564.4|12571.5|12567.5|12568.4|12564.4|591
1647221400000|2022-03-14 01:30:00|12570|12566|12571.5|12567.5|12573.1|12569.1|12568.4|12564.4|1064
1647221700000|2022-03-14 01:35:00|12570.8|12566.8|12568.4|12564.4|12571.5|12567.5|12568.4|12564.4|412
1647222000000|2022-03-14 01:40:00|12567.6|12563.6|12568.4|12564.4|12570|12566|12566.8|12562.8|424
1647222300000|2022-03-14 01:45:00|12566.8|12562.8|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|680
1647222600000|2022-03-14 01:50:00|12566.8|12562.8|12566.8|12562.8|12568.4|12564.4|12566.8|12562.8|237
1647222900000|2022-03-14 01:55:00|12565.3|12561.3|12563.7|12559.7|12566.8|12562.8|12562.2|12558.2|1081
1647223200000|2022-03-14 02:00:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12562.2|12558.2|1544
1647223500000|2022-03-14 02:05:00|12563.7|12559.7|12566.8|12562.8|12568.4|12564.4|12563.7|12559.7|938
1647223800000|2022-03-14 02:10:00|12566.1|12562.1|12565.3|12561.3|12566.1|12562.1|12563.7|12559.7|234
1647224100000|2022-03-14 02:15:00|12563.7|12559.7|12563.7|12559.7|12565.3|12561.3|12563.7|12559.7|229
1647224400000|2022-03-14 02:20:00|12565.3|12561.3|12563.7|12559.7|12566.8|12562.8|12563.7|12559.7|395
1647224700000|2022-03-14 02:25:00|||||||||318
1647225000000|2022-03-14 02:30:00|12565.3|12561.3|12566.8|12562.8|12566.8|12562.8|12563.7|12559.7|256
1647225300000|2022-03-14 02:35:00|12566.1|12562.1|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|252
1647225600000|2022-03-14 02:40:00|12567.6|12563.6|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|308
1647225900000|2022-03-14 02:45:00|||||||||217
1647226200000|2022-03-14 02:50:00|12565.3|12561.3|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|374
1647226500000|2022-03-14 02:55:00|12565.3|12561.3|12565.3|12561.3|12565.3|12561.3|12565.3|12561.3|101
1647226800000|2022-03-14 03:00:00|12563.7|12559.7|12565.3|12561.3|12565.3|12561.3|12563.7|12559.7|331
1647227100000|2022-03-14 03:05:00|||||||||146
1647227400000|2022-03-14 03:10:00|12566.8|12562.8|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|112
1647227700000|2022-03-14 03:15:00|12565.3|12561.3|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|101
1647228000000|2022-03-14 03:20:00|12565.3|12561.3|12563.7|12559.7|12565.3|12561.3|12563.7|12559.7|662
1647228300000|2022-03-14 03:25:00|12562.2|12558.2|12559|12555|12562.2|12558.2|12559|12555|943
1647228600000|2022-03-14 03:30:00|12560.6|12556.6|12559|12555|12560.6|12556.6|12557.5|12553.5|975
1647228900000|2022-03-14 03:35:00|||||||||400
1647229200000|2022-03-14 03:40:00|12560.6|12556.6|12557.5|12553.5|12560.6|12556.6|12557.5|12553.5|543
1647229500000|2022-03-14 03:45:00|12559|12555|12559|12555|12559|12555|12557.5|12553.5|664
1647229800000|2022-03-14 03:50:00|||||||||103
1647230100000|2022-03-14 03:55:00|||||||||447
1647230400000|2022-03-14 04:00:00|12557.5|12553.5|12559|12555|12559|12555|12557.5|12553.5|582
1647230700000|2022-03-14 04:05:00|12558.3|12554.3|12557.5|12553.5|12559|12555|12557.5|12553.5|747
1647231000000|2022-03-14 04:10:00|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|1618
1647231300000|2022-03-14 04:15:00|12554.3|12550.3|12554.3|12550.3|12555.9|12551.9|12554.3|12550.3|522
1647231600000|2022-03-14 04:20:00|12555.1|12551.1|12554.3|12550.3|12555.9|12551.9|12554.3|12550.3|237
1647231900000|2022-03-14 04:25:00|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|880
1647232200000|2022-03-14 04:30:00|12554.3|12550.3|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|438
1647232500000|2022-03-14 04:35:00|||||||||86
1647232800000|2022-03-14 04:40:00|||||||||36
1647233100000|2022-03-14 04:45:00|12554.3|12550.3|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|290
1647233400000|2022-03-14 04:50:00|||||||||38
1647233700000|2022-03-14 04:55:00|12554.3|12550.3|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|478
1647234000000|2022-03-14 05:00:00|12554.3|12550.3|12554.3|12550.3|12555.9|12551.9|12554.3|12550.3|636
1647234300000|2022-03-14 05:05:00|12555.9|12551.9|12554.3|12550.3|12555.9|12551.9|12554.3|12550.3|115
1647234600000|2022-03-14 05:10:00|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|56
1647234900000|2022-03-14 05:15:00|12554.3|12550.3|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|278
1647235200000|2022-03-14 05:20:00|12556.7|12552.7|12557.5|12553.5|12557.5|12553.5|12555.9|12551.9|568
1647235500000|2022-03-14 05:25:00|12559|12555|12557.5|12553.5|12559|12555|12557.5|12553.5|843
1647235800000|2022-03-14 05:30:00|12555.9|12551.9|12559|12555|12559|12555|12555.9|12551.9|1616
1647236100000|2022-03-14 05:35:00|12560.6|12556.6|12560.6|12556.6|12560.6|12556.6|12559.8|12555.8|716
1647236400000|2022-03-14 05:40:00|12559|12555|12559|12555|12559|12555|12559|12555|196
1647236700000|2022-03-14 05:45:00|12560.6|12556.6|12559|12555|12560.6|12556.6|12559|12555|471
1647237000000|2022-03-14 05:50:00|12557.5|12553.5|12557.5|12553.5|12559|12555|12557.5|12553.5|381
1647237300000|2022-03-14 05:55:00|||||||||297
1647237600000|2022-03-14 06:00:00|12559|12555|12559|12555|12559|12555|12557.5|12553.5|428
1647237900000|2022-03-14 06:05:00|12560.6|12556.6|12559|12555|12560.6|12556.6|12557.5|12553.5|576
1647238200000|2022-03-14 06:10:00|12557.5|12553.5|12557.5|12553.5|12559|12555|12555.9|12551.9|532
1647238500000|2022-03-14 06:15:00|12555.9|12551.9|12557.5|12553.5|12559|12555|12555.9|12551.9|294
1647238800000|2022-03-14 06:20:00|12559|12555|12559|12555|12559|12555|12557.5|12553.5|581
1647239100000|2022-03-14 06:25:00|12557.5|12553.5|12559|12555|12559|12555|12557.5|12553.5|549
1647239400000|2022-03-14 06:30:00|12557.5|12553.5|12559|12555|12559|12555|12557.5|12553.5|259
1647239700000|2022-03-14 06:35:00|12557.5|12553.5|12557.5|12553.5|12559|12555|12557.5|12553.5|336
1647240000000|2022-03-14 06:40:00|12558.3|12554.3|12560.6|12556.6|12560.6|12556.6|12557.5|12553.5|464
1647240300000|2022-03-14 06:45:00|12559|12555|12560.6|12556.6|12560.6|12556.6|12559|12555|286
1647240600000|2022-03-14 06:50:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12562.2|12558.2|1509
1647240900000|2022-03-14 06:55:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12565.3|12561.3|1064
1647241200000|2022-03-14 07:00:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12563.7|12559.7|1851
1647241500000|2022-03-14 07:05:00|12563.7|12559.7|12570|12566|12571.5|12567.5|12563.7|12559.7|2649
1647241800000|2022-03-14 07:10:00|12571.5|12567.5|12568.4|12564.4|12574.7|12570.7|12568.4|12564.4|2177
1647242100000|2022-03-14 07:15:00|12566.8|12562.8|12566.8|12562.8|12573.1|12569.1|12566.8|12562.8|2794
1647242400000|2022-03-14 07:20:00|12565.3|12561.3|12565.3|12561.3|12566.8|12562.8|12562.2|12558.2|1497
1647242700000|2022-03-14 07:25:00|12563.7|12559.7|12563.7|12559.7|12566.8|12562.8|12563.7|12559.7|869
1647243000000|2022-03-14 07:30:00|12565.3|12561.3|12565.3|12561.3|12566.8|12562.8|12563.7|12559.7|1498
1647243300000|2022-03-14 07:35:00|12566.8|12562.8|12570|12566|12570|12566|12566.8|12562.8|1119
1647243600000|2022-03-14 07:40:00|12568.4|12564.4|12568.4|12564.4|12570|12566|12568.4|12564.4|1696
1647243900000|2022-03-14 07:45:00|12566.8|12562.8|12570|12566|12570|12566|12566.8|12562.8|598
1647244200000|2022-03-14 07:50:00|12568.4|12564.4|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|1487
1647244500000|2022-03-14 07:55:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12563.7|12559.7|2825
1647244800000|2022-03-14 08:00:00|12566.8|12562.8|12554.3|12550.3|12566.8|12562.8|12552.8|12548.8|5938
1647245100000|2022-03-14 08:05:00|12555.9|12551.9|12554.3|12550.3|12557.5|12553.5|12549.7|12545.7|4388
1647245400000|2022-03-14 08:10:00|12552.8|12548.8|12551.2|12547.2|12555.9|12551.9|12551.2|12547.2|2990
1647245700000|2022-03-14 08:15:00|12552.8|12548.8|12552.8|12548.8|12554.3|12550.3|12551.2|12547.2|1351
1647246000000|2022-03-14 08:20:00|12554.3|12550.3|12554.3|12550.3|12554.3|12550.3|12552.8|12548.8|1241
1647246300000|2022-03-14 08:25:00|12555.9|12551.9|12557.5|12553.5|12557.5|12553.5|12552.8|12548.8|1435
1647246600000|2022-03-14 08:30:00|12555.9|12551.9|12559|12555|12560.6|12556.6|12555.9|12551.9|3684
1647246900000|2022-03-14 08:35:00|12557.5|12553.5|12557.5|12553.5|12560.6|12556.6|12557.5|12553.5|1201
1647247200000|2022-03-14 08:40:00|12559|12555|12560.6|12556.6|12562.2|12558.2|12559|12555|2123
1647247500000|2022-03-14 08:45:00|12559|12555|12557.5|12553.5|12562.2|12558.2|12557.5|12553.5|1584
1647247800000|2022-03-14 08:50:00|12559|12555|12557.5|12553.5|12559|12555|12557.5|12553.5|606
1647248100000|2022-03-14 08:55:00|12556.7|12552.7|12559|12555|12559|12555|12554.3|12550.3|1565
1647248400000|2022-03-14 09:00:00|12557.5|12553.5|12554.3|12550.3|12557.5|12553.5|12554.3|12550.3|1219
1647248700000|2022-03-14 09:05:00|12555.9|12551.9|12549.7|12545.7|12557.5|12553.5|12549.7|12545.7|1702
1647249000000|2022-03-14 09:10:00|12551.2|12547.2|12545|12541|12551.2|12547.2|12545|12541|3103
1647249300000|2022-03-14 09:15:00|12543.4|12539.4|12537.2|12533.2|12543.4|12539.4|12535.6|12531.6|8361
1647249600000|2022-03-14 09:20:00|12538.7|12534.7|12537.2|12533.2|12541.8|12537.8|12535.6|12531.6|4427
1647249900000|2022-03-14 09:25:00|12538.7|12534.7|12540.3|12536.3|12543.4|12539.4|12537.2|12533.2|2831
1647250200000|2022-03-14 09:30:00|12541.8|12537.8|12538.7|12534.7|12541.8|12537.8|12538.7|12534.7|1645
1647250500000|2022-03-14 09:35:00|12540.3|12536.3|12532.5|12528.5|12540.3|12536.3|12529.3|12525.3|4124
1647250800000|2022-03-14 09:40:00|12530.9|12526.9|12530.9|12526.9|12532.5|12528.5|12529.3|12525.3|1695
1647251100000|2022-03-14 09:45:00|12529.3|12525.3|12527.8|12523.8|12530.9|12526.9|12526.2|12522.2|4109
1647251400000|2022-03-14 09:50:00|12529.3|12525.3|12526.2|12522.2|12529.3|12525.3|12526.2|12522.2|5315
1647251700000|2022-03-14 09:55:00|12525.4|12521.4|12523.1|12519.1|12525.4|12521.4|12518.4|12514.4|6471
1647252000000|2022-03-14 10:00:00|12524.7|12520.7|12527.8|12523.8|12529.3|12525.3|12523.1|12519.1|4888
1647252300000|2022-03-14 10:05:00|12526.2|12522.2|12529.3|12525.3|12529.3|12525.3|12526.2|12522.2|1689
1647252600000|2022-03-14 10:10:00|12530.9|12526.9|12530.9|12526.9|12532.5|12528.5|12527.8|12523.8|3006
1647252900000|2022-03-14 10:15:00|12529.3|12525.3|12530.9|12526.9|12530.9|12526.9|12529.3|12525.3|1429
1647253200000|2022-03-14 10:20:00|12529.3|12525.3|12526.2|12522.2|12530.9|12526.9|12524.7|12520.7|1865
1647253500000|2022-03-14 10:25:00|12527.8|12523.8|12526.2|12522.2|12527.8|12523.8|12524.7|12520.7|1208
1647253800000|2022-03-14 10:30:00|12527.8|12523.8|12532.5|12528.5|12532.5|12528.5|12524.7|12520.7|3335
1647254100000|2022-03-14 10:35:00|12534|12530|12535.6|12531.6|12537.2|12533.2|12532.5|12528.5|2224
1647254400000|2022-03-14 10:40:00|12537.2|12533.2|12535.6|12531.6|12537.2|12533.2|12535.6|12531.6|2636
1647254700000|2022-03-14 10:45:00|12534|12530|12537.2|12533.2|12537.2|12533.2|12534|12530|1599
1647255000000|2022-03-14 10:50:00|12538.7|12534.7|12538.7|12534.7|12540.3|12536.3|12537.2|12533.2|2992
1647255300000|2022-03-14 10:55:00|12540.3|12536.3|12538.7|12534.7|12540.3|12536.3|12538.7|12534.7|1193
1647255600000|2022-03-14 11:00:00|12537.2|12533.2|12543.4|12539.4|12545|12541|12537.2|12533.2|2687
1647255900000|2022-03-14 11:05:00|12541.8|12537.8|12541.8|12537.8|12541.8|12537.8|12540.3|12536.3|734
1647256200000|2022-03-14 11:10:00|12543.4|12539.4|12543.4|12539.4|12545|12541|12541.8|12537.8|2793
1647256500000|2022-03-14 11:15:00|12541.8|12537.8|12543.4|12539.4|12543.4|12539.4|12540.3|12536.3|3222
1647256800000|2022-03-14 11:20:00|12545|12541|12546.5|12542.5|12546.5|12542.5|12543.4|12539.4|1640
1647257100000|2022-03-14 11:25:00|12548.1|12544.1|12548.1|12544.1|12549.7|12545.7|12546.5|12542.5|3261
1647257400000|2022-03-14 11:30:00|12549.7|12545.7|12541.8|12537.8|12549.7|12545.7|12541.8|12537.8|4465
1647257700000|2022-03-14 11:35:00|12543.4|12539.4|12537.2|12533.2|12543.4|12539.4|12535.6|12531.6|2346
1647258000000|2022-03-14 11:40:00|12535.6|12531.6|12538.7|12534.7|12540.3|12536.3|12535.6|12531.6|1696
1647258300000|2022-03-14 11:45:00|12540.3|12536.3|12543.4|12539.4|12545|12541|12540.3|12536.3|3230
1647258600000|2022-03-14 11:50:00|12541.8|12537.8|12545|12541|12545|12541|12541.8|12537.8|2045
1647258900000|2022-03-14 11:55:00|12546.5|12542.5|12543.4|12539.4|12546.5|12542.5|12540.3|12536.3|2791
1647259200000|2022-03-14 12:00:00|12541.8|12537.8|12545|12541|12548.1|12544.1|12541.8|12537.8|4705
1647259500000|2022-03-14 12:05:00|12546.5|12542.5|12541.8|12537.8|12546.5|12542.5|12538.7|12534.7|5090
1647259800000|2022-03-14 12:10:00|12540.3|12536.3|12538.7|12534.7|12541.8|12537.8|12538.7|12534.7|1009
1647260100000|2022-03-14 12:15:00|12537.2|12533.2|12535.6|12531.6|12537.2|12533.2|12532.5|12528.5|4152
1647260400000|2022-03-14 12:20:00|12537.2|12533.2|12545|12541|12545|12541|12529.3|12525.3|5145
1647260700000|2022-03-14 12:25:00|12543.4|12539.4|12538.7|12534.7|12543.4|12539.4|12537.2|12533.2|6618
1647261000000|2022-03-14 12:30:00|12537.2|12533.2|12535.6|12531.6|12538.7|12534.7|12534|12530|3489
1647261300000|2022-03-14 12:35:00|12537.2|12533.2|12535.6|12531.6|12538.7|12534.7|12535.6|12531.6|1763
1647261600000|2022-03-14 12:40:00|12534|12530|12537.2|12533.2|12538.7|12534.7|12532.5|12528.5|3754
1647261900000|2022-03-14 12:45:00|12535.6|12531.6|12535.6|12531.6|12537.2|12533.2|12535.6|12531.6|2889
1647262200000|2022-03-14 12:50:00|12537.2|12533.2|12535.6|12531.6|12537.2|12533.2|12532.5|12528.5|1953
1647262500000|2022-03-14 12:55:00|12537.2|12533.2|12540.3|12536.3|12540.3|12536.3|12535.6|12531.6|2702
1647262800000|2022-03-14 13:00:00|12541.8|12537.8|12541.8|12537.8|12543.4|12539.4|12540.3|12536.3|2917
1647263100000|2022-03-14 13:05:00|12540.3|12536.3|12534|12530|12541.8|12537.8|12532.5|12528.5|3106
1647263400000|2022-03-14 13:10:00|12532.5|12528.5|12534|12530|12535.6|12531.6|12532.5|12528.5|2715
1647263700000|2022-03-14 13:15:00|12532.5|12528.5|12530.9|12526.9|12534|12530|12530.9|12526.9|2254
1647264000000|2022-03-14 13:20:00|12529.3|12525.3|12527.8|12523.8|12530.9|12526.9|12526.2|12522.2|5983
1647264300000|2022-03-14 13:25:00|12529.3|12525.3|12530.9|12526.9|12530.9|12526.9|12527.8|12523.8|3486
1647264600000|2022-03-14 13:30:00|12529.3|12525.3|12532.5|12528.5|12532.5|12528.5|12526.2|12522.2|6688
1647264900000|2022-03-14 13:35:00|12530.9|12526.9|12535.6|12531.6|12537.2|12533.2|12530.9|12526.9|2938
1647265200000|2022-03-14 13:40:00|12534|12530|12530.9|12526.9|12534|12530|12529.3|12525.3|2640
1647265500000|2022-03-14 13:45:00|12529.3|12525.3|12529.3|12525.3|12530.9|12526.9|12526.2|12522.2|3097
1647265800000|2022-03-14 13:50:00|12527.8|12523.8|12526.2|12522.2|12529.3|12525.3|12524.7|12520.7|2529
1647266100000|2022-03-14 13:55:00|12524.7|12520.7|12523.1|12519.1|12526.2|12522.2|12521.5|12517.5|6244
1647266400000|2022-03-14 14:00:00|12521.5|12517.5|12521.5|12517.5|12524.7|12520.7|12520|12516|6463
1647266700000|2022-03-14 14:05:00|12523.1|12519.1|12520|12516|12523.1|12519.1|12520|12516|3677
1647267000000|2022-03-14 14:10:00|12521.5|12517.5|12520|12516|12524.7|12520.7|12520|12516|6157
1647267300000|2022-03-14 14:15:00|12518.4|12514.4|12523.1|12519.1|12523.1|12519.1|12518.4|12514.4|2400
1647267600000|2022-03-14 14:20:00|12524.7|12520.7|12523.1|12519.1|12524.7|12520.7|12523.1|12519.1|1547
1647267900000|2022-03-14 14:25:00|12524.7|12520.7|12518.4|12514.4|12524.7|12520.7|12518.4|12514.4|4218
1647268200000|2022-03-14 14:30:00|12520|12516|12520|12516|12521.5|12517.5|12516.8|12512.8|6218
1647268500000|2022-03-14 14:35:00|12518.4|12514.4|12516.8|12512.8|12518.4|12514.4|12515.3|12511.3|3885
1647268800000|2022-03-14 14:40:00|12518.4|12514.4|12524.7|12520.7|12524.7|12520.7|12516.8|12512.8|3458
1647269100000|2022-03-14 14:45:00|12523.1|12519.1|12524.7|12520.7|12526.2|12522.2|12523.1|12519.1|4286
1647269400000|2022-03-14 14:50:00|12526.2|12522.2|12524.7|12520.7|12526.2|12522.2|12524.7|12520.7|3001
1647269700000|2022-03-14 14:55:00|12526.2|12522.2|12523.1|12519.1|12527.8|12523.8|12521.5|12517.5|4860
1647270000000|2022-03-14 15:00:00|12521.5|12517.5|12523.1|12519.1|12526.2|12522.2|12521.5|12517.5|3945
1647270300000|2022-03-14 15:05:00|12524.7|12520.7|12523.1|12519.1|12524.7|12520.7|12523.1|12519.1|1516
1647270600000|2022-03-14 15:10:00|12524.7|12520.7|12526.2|12522.2|12526.2|12522.2|12524.7|12520.7|1964
1647270900000|2022-03-14 15:15:00|12527.8|12523.8|12523.1|12519.1|12527.8|12523.8|12523.1|12519.1|4156
1647271200000|2022-03-14 15:20:00|12524.7|12520.7|12524.7|12520.7|12524.7|12520.7|12523.1|12519.1|5530
1647271500000|2022-03-14 15:25:00|12523.1|12519.1|12521.5|12517.5|12523.1|12519.1|12520|12516|5346
1647271800000|2022-03-14 15:30:00|12520|12516|12520|12516|12521.5|12517.5|12516.8|12512.8|3257
1647272100000|2022-03-14 15:35:00|12521.5|12517.5|12516.8|12512.8|12521.5|12517.5|12516.8|12512.8|4151
1647272400000|2022-03-14 15:40:00|12518.4|12514.4|12515.3|12511.3|12518.4|12514.4|12515.3|12511.3|3615
1647272700000|2022-03-14 15:45:00|12516.8|12512.8|12518.4|12514.4|12518.4|12514.4|12515.3|12511.3|3520
1647273000000|2022-03-14 15:50:00|12516.8|12512.8|12518.4|12514.4|12518.4|12514.4|12516.8|12512.8|2495
1647273300000|2022-03-14 15:55:00|12516.8|12512.8|12512.2|12508.2|12518.4|12514.4|12512.2|12508.2|6792
1647273600000|2022-03-14 16:00:00|12510.6|12506.6|12509|12505|12510.6|12506.6|12509|12505|5289
1647273900000|2022-03-14 16:05:00|12507.5|12503.5|12505.9|12501.9|12509|12505|12505.9|12501.9|4132
1647274200000|2022-03-14 16:10:00|12504.3|12500.3|12505.9|12501.9|12505.9|12501.9|12504.3|12500.3|3939
1647274500000|2022-03-14 16:15:00|12504.3|12500.3|12509|12505|12509|12505|12504.3|12500.3|7804
1647274800000|2022-03-14 16:20:00|12510.6|12506.6|12505.9|12501.9|12510.6|12506.6|12505.9|12501.9|5803
1647275100000|2022-03-14 16:25:00|12507.5|12503.5|12505.9|12501.9|12507.5|12503.5|12505.9|12501.9|3302
1647275400000|2022-03-14 16:30:00|12507.5|12503.5|12505.9|12501.9|12507.5|12503.5|12502.8|12498.8|3621
1647275700000|2022-03-14 16:35:00|12504.3|12500.3|12507.5|12503.5|12509|12505|12504.3|12500.3|5293
1647276000000|2022-03-14 16:40:00|12509|12505|12509|12505|12509|12505|12507.5|12503.5|4460
1647276300000|2022-03-14 16:45:00|12507.5|12503.5|12512.2|12508.2|12513.7|12509.7|12507.5|12503.5|3514
1647276600000|2022-03-14 16:50:00|12513.7|12509.7|12512.2|12508.2|12513.7|12509.7|12509|12505|3936
1647276900000|2022-03-14 16:55:00|12513.7|12509.7|12509|12505|12513.7|12509.7|12507.5|12503.5|3626
1647277200000|2022-03-14 17:00:00|12510.6|12506.6|12509|12505|12510.6|12506.6|12507.5|12503.5|4189
1647277500000|2022-03-14 17:05:00|12507.5|12503.5|12507.5|12503.5|12507.5|12503.5|12505.9|12501.9|2398
1647277800000|2022-03-14 17:10:00|12505.9|12501.9|12507.5|12503.5|12507.5|12503.5|12505.9|12501.9|1283
1647278100000|2022-03-14 17:15:00|12509|12505|12507.5|12503.5|12509|12505|12507.5|12503.5|1014
1647278400000|2022-03-14 17:20:00|12505.9|12501.9|12501.2|12497.2|12507.5|12503.5|12501.2|12497.2|8060
1647278700000|2022-03-14 17:25:00|12502.8|12498.8|12501.2|12497.2|12502.8|12498.8|12501.2|12497.2|2166
1647279000000|2022-03-14 17:30:00|12499.7|12495.7|12499.7|12495.7|12502.8|12498.8|12498.1|12494.1|7436
1647279300000|2022-03-14 17:35:00|12501.2|12497.2|12504.3|12500.3|12504.3|12500.3|12499.7|12495.7|3847
1647279600000|2022-03-14 17:40:00|12502.8|12498.8|12502.8|12498.8|12502.8|12498.8|12501.2|12497.2|1650
1647279900000|2022-03-14 17:45:00|12504.3|12500.3|12505.9|12501.9|12505.9|12501.9|12504.3|12500.3|4025
1647280200000|2022-03-14 17:50:00|12507.5|12503.5|12505.9|12501.9|12507.5|12503.5|12504.3|12500.3|1575
1647280500000|2022-03-14 17:55:00|12504.3|12500.3|12504.3|12500.3|12505.9|12501.9|12504.3|12500.3|789
1647280800000|2022-03-14 18:00:00|12505.9|12501.9|12505.9|12501.9|12505.9|12501.9|12501.2|12497.2|3274
1647281100000|2022-03-14 18:05:00|12504.3|12500.3|12501.2|12497.2|12504.3|12500.3|12501.2|12497.2|5571
1647281400000|2022-03-14 18:10:00|12499.7|12495.7|12499.7|12495.7|12501.2|12497.2|12499.7|12495.7|3840
1647281700000|2022-03-14 18:15:00|12498.1|12494.1|12496.5|12492.5|12498.1|12494.1|12496.5|12492.5|2468
1647282000000|2022-03-14 18:20:00|12498.1|12494.1|12493.4|12489.4|12499.7|12495.7|12493.4|12489.4|8600
1647282300000|2022-03-14 18:25:00|12495|12491|12491.8|12487.8|12495|12491|12491.8|12487.8|7784
1647282600000|2022-03-14 18:30:00|12490.3|12486.3|12490.3|12486.3|12491.8|12487.8|12488.7|12484.7|5263
1647282900000|2022-03-14 18:35:00|12488.7|12484.7|12487.2|12483.2|12490.3|12486.3|12487.2|12483.2|7638
1647283200000|2022-03-14 18:40:00|12488.7|12484.7|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|3588
1647283500000|2022-03-14 18:45:00|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|1837
1647283800000|2022-03-14 18:50:00|12488.7|12484.7|12487.2|12483.2|12490.3|12486.3|12487.2|12483.2|1843
1647284100000|2022-03-14 18:55:00|12485.6|12481.6|12482.5|12478.5|12487.2|12483.2|12482.5|12478.5|8371
1647284400000|2022-03-14 19:00:00|12484|12480|12480.9|12476.9|12485.6|12481.6|12480.9|12476.9|5583
1647284700000|2022-03-14 19:05:00|12482.5|12478.5|12484|12480|12484|12480|12479.3|12475.3|11762
1647285000000|2022-03-14 19:10:00|12485.6|12481.6|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|3627
1647285300000|2022-03-14 19:15:00|12484|12480|12482.5|12478.5|12485.6|12481.6|12480.9|12476.9|3885
1647285600000|2022-03-14 19:20:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|4503
1647285900000|2022-03-14 19:25:00|12485.6|12481.6|12480.9|12476.9|12487.2|12483.2|12480.9|12476.9|5440
1647286200000|2022-03-14 19:30:00|12481.7|12477.7|12487.2|12483.2|12487.2|12483.2|12480.9|12476.9|2712
1647286500000|2022-03-14 19:35:00|12485.6|12481.6|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|1077
1647286800000|2022-03-14 19:40:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|2317
1647287100000|2022-03-14 19:45:00|12484|12480|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|2246
1647287400000|2022-03-14 19:50:00|12484|12480|12480.9|12476.9|12484|12480|12477.8|12473.8|4519
1647287700000|2022-03-14 19:55:00|12479.3|12475.3|12479.3|12475.3|12480.9|12476.9|12477.8|12473.8|4593
1647288000000|2022-03-14 20:00:00|12477.8|12473.8|12480.9|12476.9|12480.9|12476.9|12477.8|12473.8|4827
1647288300000|2022-03-14 20:05:00|12481.7|12477.7|12482.5|12478.5|12484|12480|12480.9|12476.9|5879
1647288600000|2022-03-14 20:10:00|12484|12480|12482.5|12478.5|12484|12480|12480.9|12476.9|2291
1647288900000|2022-03-14 20:15:00|12480.9|12476.9|12482.5|12478.5|12484|12480|12479.3|12475.3|3186
1647289200000|2022-03-14 20:20:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|1610
1647289500000|2022-03-14 20:25:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|2351
1647289800000|2022-03-14 20:30:00|12487.2|12483.2|12482.5|12478.5|12487.2|12483.2|12482.5|12478.5|2389
1647290100000|2022-03-14 20:35:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|1507
1647290400000|2022-03-14 20:40:00|12485.6|12481.6|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|3053
1647290700000|2022-03-14 20:45:00|12484|12480|12480.9|12476.9|12484|12480|12480.9|12476.9|3814
1647291000000|2022-03-14 20:50:00|12479.3|12475.3|12482.5|12478.5|12482.5|12478.5|12479.3|12475.3|3362
1647291300000|2022-03-14 20:55:00|12484|12480|12485.6|12481.6|12485.6|12481.6|12482.5|12478.5|2182
1647295200000|2022-03-14 22:00:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|1143
1647295500000|2022-03-14 22:05:00|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|480
1647295800000|2022-03-14 22:10:00|12491.1|12487.1|12487.2|12483.2|12491.8|12487.8|12487.2|12483.2|1193
1647296100000|2022-03-14 22:15:00|12487.9|12483.9|12485.6|12481.6|12487.9|12483.9|12485.6|12481.6|290
1647296400000|2022-03-14 22:20:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|100
1647296700000|2022-03-14 22:25:00|12486.4|12482.4|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|276
1647297000000|2022-03-14 22:30:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|220
1647297300000|2022-03-14 22:35:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12484|12480|506
1647297600000|2022-03-14 22:40:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12485.6|12481.6|91
1647297900000|2022-03-14 22:45:00|12488.7|12484.7|12487.2|12483.2|12488.7|12484.7|12487.2|12483.2|393
1647298200000|2022-03-14 22:50:00|12487.9|12483.9|12487.2|12483.2|12488.7|12484.7|12487.2|12483.2|144
1647298500000|2022-03-14 22:55:00|||||||||11
1647298800000|2022-03-14 23:00:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|232
1647299100000|2022-03-14 23:05:00|||||||||80
1647299400000|2022-03-14 23:10:00|||||||||62
1647299700000|2022-03-14 23:15:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|346
1647300000000|2022-03-14 23:20:00|12484|12480|12484|12480|12484|12480|12484|12480|224
1647300300000|2022-03-14 23:25:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|113
1647300600000|2022-03-14 23:30:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|229
1647300900000|2022-03-14 23:35:00|12487.9|12483.9|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|314
1647301200000|2022-03-14 23:40:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|221
1647301500000|2022-03-14 23:45:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|540
1647301800000|2022-03-14 23:50:00|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|316
1647302100000|2022-03-14 23:55:00|12488.7|12484.7|12488.7|12484.7|12490.3|12486.3|12487.2|12483.2|733
1647302400000|2022-03-15 00:00:00|12487.2|12483.2|12487.2|12483.2|12488.7|12484.7|12487.2|12483.2|513
1647302700000|2022-03-15 00:05:00|12488.7|12484.7|12488.7|12484.7|12488.7|12484.7|12488.7|12484.7|61
1647303000000|2022-03-15 00:10:00|12490.3|12486.3|12490.3|12486.3|12491.8|12487.8|12490.3|12486.3|670
1647303300000|2022-03-15 00:15:00|12491.8|12487.8|12490.3|12486.3|12491.8|12487.8|12490.3|12486.3|507
1647303600000|2022-03-15 00:20:00|12488.7|12484.7|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|866
1647303900000|2022-03-15 00:25:00|12487.2|12483.2|12479.3|12475.3|12488.7|12484.7|12477.8|12473.8|2426
1647304200000|2022-03-15 00:30:00|12477.8|12473.8|12480.9|12476.9|12482.5|12478.5|12477.8|12473.8|1575
1647304500000|2022-03-15 00:35:00|12482.5|12478.5|12487.2|12483.2|12488.7|12484.7|12482.5|12478.5|1616
1647304800000|2022-03-15 00:40:00|12485.6|12481.6|12484|12480|12485.6|12481.6|12484|12480|1218
1647305100000|2022-03-15 00:45:00|12484.8|12480.8|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|1267
1647305400000|2022-03-15 00:50:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|901
1647305700000|2022-03-15 00:55:00|12484|12480|12485.6|12481.6|12485.6|12481.6|12482.5|12478.5|499
1647306000000|2022-03-15 01:00:00|12484|12480|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|970
1647306300000|2022-03-15 01:05:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|302
1647306600000|2022-03-15 01:10:00|12480.9|12476.9|12479.3|12475.3|12482.5|12478.5|12479.3|12475.3|927
1647306900000|2022-03-15 01:15:00|12480.9|12476.9|12485.6|12481.6|12485.6|12481.6|12479.3|12475.3|1909
1647307200000|2022-03-15 01:20:00|12484|12480|12474.7|12470.7|12484.8|12480.8|12473.1|12469.1|1116
1647307500000|2022-03-15 01:25:00|12473.1|12469.1|12465.3|12461.3|12474.7|12470.7|12462.2|12458.2|4859
1647307800000|2022-03-15 01:30:00|12463.7|12459.7|12470|12466|12470|12466|12459|12455|2737
1647308100000|2022-03-15 01:35:00|12468.4|12464.4|12473.1|12469.1|12473.1|12469.1|12468.4|12464.4|2296
1647308400000|2022-03-15 01:40:00|12471.5|12467.5|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|934
1647308700000|2022-03-15 01:45:00|12473.1|12469.1|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|1321
1647309000000|2022-03-15 01:50:00|12471.5|12467.5|12471.5|12467.5|12473.1|12469.1|12466.8|12462.8|1316
1647309300000|2022-03-15 01:55:00|12473.1|12469.1|12473.1|12469.1|12473.1|12469.1|12471.5|12467.5|799
1647309600000|2022-03-15 02:00:00|12471.5|12467.5|12465.3|12461.3|12473.1|12469.1|12465.3|12461.3|2128
1647309900000|2022-03-15 02:05:00|12466.8|12462.8|12462.2|12458.2|12466.8|12462.8|12460.6|12456.6|1501
1647310200000|2022-03-15 02:10:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1370
1647310500000|2022-03-15 02:15:00|12463.7|12459.7|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|514
1647310800000|2022-03-15 02:20:00|12462.2|12458.2|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|453
1647311100000|2022-03-15 02:25:00|12465.3|12461.3|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|260
1647311400000|2022-03-15 02:30:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|558
1647311700000|2022-03-15 02:35:00|12465.3|12461.3|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|369
1647312000000|2022-03-15 02:40:00|12463.7|12459.7|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|391
1647312300000|2022-03-15 02:45:00|||||||||208
1647312600000|2022-03-15 02:50:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12468.4|12464.4|1063
1647312900000|2022-03-15 02:55:00|12466.8|12462.8|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|568
1647313200000|2022-03-15 03:00:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|440
1647313500000|2022-03-15 03:05:00|12465.3|12461.3|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|847
1647313800000|2022-03-15 03:10:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|547
1647314100000|2022-03-15 03:15:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|435
1647314400000|2022-03-15 03:20:00|12465.3|12461.3|12463.7|12459.7|12465.3|12461.3|12463.7|12459.7|890
1647314700000|2022-03-15 03:25:00|12462.2|12458.2|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|450
1647315000000|2022-03-15 03:30:00|12465.3|12461.3|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|445
1647315300000|2022-03-15 03:35:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12468.4|12464.4|1534
1647315600000|2022-03-15 03:40:00|12470|12466|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|544
1647315900000|2022-03-15 03:45:00|12473.1|12469.1|12474.7|12470.7|12474.7|12470.7|12473.1|12469.1|1410
1647316200000|2022-03-15 03:50:00|12476.2|12472.2|12479.3|12475.3|12479.3|12475.3|12476.2|12472.2|1815
1647316500000|2022-03-15 03:55:00|||||||||1044
1647316800000|2022-03-15 04:00:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|954
1647317100000|2022-03-15 04:05:00|12477.8|12473.8|12480.9|12476.9|12480.9|12476.9|12474.7|12470.7|1406
1647317400000|2022-03-15 04:10:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12481.7|12477.7|353
1647317700000|2022-03-15 04:15:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|618
1647318000000|2022-03-15 04:20:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|1217
1647318300000|2022-03-15 04:25:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|818
1647318600000|2022-03-15 04:30:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12480.9|12476.9|679
1647318900000|2022-03-15 04:35:00|12480.9|12476.9|12480.9|12476.9|12482.5|12478.5|12480.9|12476.9|471
1647319200000|2022-03-15 04:40:00|12479.3|12475.3|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|406
1647319500000|2022-03-15 04:45:00|12482.5|12478.5|12484|12480|12484|12480|12482.5|12478.5|163
1647319800000|2022-03-15 04:50:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|298
1647320100000|2022-03-15 04:55:00|12487.2|12483.2|12484|12480|12488.7|12484.7|12484|12480|1551
1647320400000|2022-03-15 05:00:00|12485.6|12481.6|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|246
1647320700000|2022-03-15 05:05:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|672
1647321000000|2022-03-15 05:10:00|12487.2|12483.2|12484|12480|12487.2|12483.2|12482.5|12478.5|947
1647321300000|2022-03-15 05:15:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12480.9|12476.9|1505
1647321600000|2022-03-15 05:20:00|12480.9|12476.9|12484|12480|12484|12480|12480.9|12476.9|656
1647321900000|2022-03-15 05:25:00|12485.6|12481.6|12482.5|12478.5|12485.6|12481.6|12480.9|12476.9|873
1647322200000|2022-03-15 05:30:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|1184
1647322500000|2022-03-15 05:35:00|12482.5|12478.5|12482.5|12478.5|12484|12480|12482.5|12478.5|722
1647322800000|2022-03-15 05:40:00|||||||||99
1647323100000|2022-03-15 05:45:00|12480.9|12476.9|12482.5|12478.5|12482.5|12478.5|12480.9|12476.9|390
1647323400000|2022-03-15 05:50:00|||||||||72
1647323700000|2022-03-15 05:55:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|530
1647324000000|2022-03-15 06:00:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|186
1647324300000|2022-03-15 06:05:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|351
1647324600000|2022-03-15 06:10:00|12480.9|12476.9|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|531
1647324900000|2022-03-15 06:15:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12480.9|12476.9|418
1647325200000|2022-03-15 06:20:00|12480.9|12476.9|12479.3|12475.3|12482.5|12478.5|12479.3|12475.3|248
1647325500000|2022-03-15 06:25:00|12480.9|12476.9|12482.5|12478.5|12484|12480|12480.9|12476.9|526
1647325800000|2022-03-15 06:30:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|1289
1647326100000|2022-03-15 06:35:00|12488.7|12484.7|12493.4|12489.4|12493.4|12489.4|12488.7|12484.7|2551
1647326400000|2022-03-15 06:40:00|12495|12491|12491.8|12487.8|12495|12491|12491.8|12487.8|1763
1647326700000|2022-03-15 06:45:00|12493.4|12489.4|12493.4|12489.4|12495|12491|12491.8|12487.8|380
1647327000000|2022-03-15 06:50:00|12495|12491|12495|12491|12496.5|12492.5|12493.4|12489.4|1570
1647327300000|2022-03-15 06:55:00|12496.5|12492.5|12496.5|12492.5|12498.1|12494.1|12495|12491|1249
1647327600000|2022-03-15 07:00:00|12498.1|12494.1|12498.1|12494.1|12498.1|12494.1|12495|12491|2438
1647327900000|2022-03-15 07:05:00|12496.5|12492.5|12499.7|12495.7|12501.2|12497.2|12496.5|12492.5|2562
1647328200000|2022-03-15 07:10:00|12501.2|12497.2|12512.2|12508.2|12512.2|12508.2|12501.2|12497.2|7793
1647328500000|2022-03-15 07:15:00|12510.6|12506.6|12501.2|12497.2|12513.7|12509.7|12501.2|12497.2|7600
1647328800000|2022-03-15 07:20:00|12502.8|12498.8|12505.9|12501.9|12505.9|12501.9|12499.7|12495.7|2554
1647329100000|2022-03-15 07:25:00|12507.5|12503.5|12507.5|12503.5|12509|12505|12507.5|12503.5|1450
1647329400000|2022-03-15 07:30:00|12505.9|12501.9|12510.6|12506.6|12512.2|12508.2|12504.3|12500.3|3081
1647329700000|2022-03-15 07:35:00|12512.2|12508.2|12507.5|12503.5|12513.7|12509.7|12507.5|12503.5|2717
1647330000000|2022-03-15 07:40:00|12509|12505|12507.5|12503.5|12509|12505|12504.3|12500.3|2015
1647330300000|2022-03-15 07:45:00|12505.9|12501.9|12504.3|12500.3|12507.5|12503.5|12503.6|12499.6|1671
1647330600000|2022-03-15 07:50:00|12505.9|12501.9|12502.8|12498.8|12505.9|12501.9|12501.2|12497.2|2145
1647330900000|2022-03-15 07:55:00|12501.2|12497.2|12501.2|12497.2|12504.3|12500.3|12501.2|12497.2|1701
1647331200000|2022-03-15 08:00:00|12499.7|12495.7|12499.7|12495.7|12499.7|12495.7|12496.5|12492.5|3804
1647331500000|2022-03-15 08:05:00|12498.1|12494.1|12496.5|12492.5|12498.1|12494.1|12493.4|12489.4|2954
1647331800000|2022-03-15 08:10:00|12498.1|12494.1|12499.7|12495.7|12499.7|12495.7|12496.5|12492.5|2618
1647332100000|2022-03-15 08:15:00|12501.2|12497.2|12515.3|12511.3|12515.3|12511.3|12501.2|12497.2|4358
1647332400000|2022-03-15 08:20:00|12513.7|12509.7|12523.1|12519.1|12523.1|12519.1|12513.7|12509.7|6641
1647332700000|2022-03-15 08:25:00|12521.5|12517.5|12524.7|12520.7|12527.8|12523.8|12521.5|12517.5|4851
1647333000000|2022-03-15 08:30:00|12523.1|12519.1|12521.5|12517.5|12526.2|12522.2|12521.5|12517.5|3219
1647333300000|2022-03-15 08:35:00|12523.1|12519.1|12524.7|12520.7|12527.8|12523.8|12521.5|12517.5|4158
1647333600000|2022-03-15 08:40:00|12526.2|12522.2|12526.2|12522.2|12526.2|12522.2|12523.1|12519.1|1612
1647333900000|2022-03-15 08:45:00|12524.7|12520.7|12524.7|12520.7|12527.8|12523.8|12523.1|12519.1|1872
1647334200000|2022-03-15 08:50:00|12523.1|12519.1|12524.7|12520.7|12527.8|12523.8|12523.1|12519.1|2366
1647334500000|2022-03-15 08:55:00|12523.1|12519.1|12526.2|12522.2|12526.2|12522.2|12523.1|12519.1|2188
1647334800000|2022-03-15 09:00:00|12524.7|12520.7|12521.5|12517.5|12526.2|12522.2|12520|12516|2488
1647335100000|2022-03-15 09:05:00|12523.1|12519.1|12516.8|12512.8|12523.1|12519.1|12515.3|12511.3|7413
1647335400000|2022-03-15 09:10:00|12515.3|12511.3|12513.7|12509.7|12518.4|12514.4|12513.7|12509.7|977
1647335700000|2022-03-15 09:15:00|12515.3|12511.3|12513.7|12509.7|12515.3|12511.3|12513.7|12509.7|881
1647336000000|2022-03-15 09:20:00|12512.2|12508.2|12510.6|12506.6|12513.7|12509.7|12510.6|12506.6|1866
1647336300000|2022-03-15 09:25:00|12512.2|12508.2|12513.7|12509.7|12513.7|12509.7|12509|12505|3127
1647336600000|2022-03-15 09:30:00|12512.2|12508.2|12513.7|12509.7|12515.3|12511.3|12512.2|12508.2|3670
1647336900000|2022-03-15 09:35:00|12512.2|12508.2|12512.2|12508.2|12513.7|12509.7|12510.6|12506.6|1443
1647337200000|2022-03-15 09:40:00|12510.6|12506.6|12509|12505|12512.2|12508.2|12508.3|12504.3|2875
1647337500000|2022-03-15 09:45:00|12507.5|12503.5|12509|12505|12509|12505|12507.5|12503.5|956
1647337800000|2022-03-15 09:50:00|12507.5|12503.5|12512.2|12508.2|12513.7|12509.7|12507.5|12503.5|993
1647338100000|2022-03-15 09:55:00|12513.7|12509.7|12516.8|12512.8|12516.8|12512.8|12512.2|12508.2|1114
1647338400000|2022-03-15 10:00:00|12515.3|12511.3|12516.8|12512.8|12516.8|12512.8|12515.3|12511.3|1326
1647338700000|2022-03-15 10:05:00|12515.3|12511.3|12510.6|12506.6|12515.3|12511.3|12510.6|12506.6|613
1647339000000|2022-03-15 10:10:00|12509|12505|12510.6|12506.6|12510.6|12506.6|12509|12505|435
1647339300000|2022-03-15 10:15:00|12512.2|12508.2|12512.2|12508.2|12513.7|12509.7|12510.6|12506.6|1807
1647339600000|2022-03-15 10:20:00|12513.7|12509.7|12515.3|12511.3|12515.3|12511.3|12512.2|12508.2|2441
1647339900000|2022-03-15 10:25:00|12513.7|12509.7|12513.7|12509.7|12513.7|12509.7|12513.7|12509.7|1043
1647340200000|2022-03-15 10:30:00|12512.2|12508.2|12512.2|12508.2|12513.7|12509.7|12512.2|12508.2|909
1647340500000|2022-03-15 10:35:00|12510.6|12506.6|12513.7|12509.7|12513.7|12509.7|12510.6|12506.6|1919
1647340800000|2022-03-15 10:40:00|12512.2|12508.2|12512.2|12508.2|12513.7|12509.7|12510.6|12506.6|898
1647341100000|2022-03-15 10:45:00|12510.6|12506.6|12509|12505|12510.6|12506.6|12509|12505|496
1647341400000|2022-03-15 10:50:00|12510.6|12506.6|12504.3|12500.3|12510.6|12506.6|12504.3|12500.3|1623
1647341700000|2022-03-15 10:55:00|12505.9|12501.9|12502.8|12498.8|12505.9|12501.9|12501.2|12497.2|5519
1647342000000|2022-03-15 11:00:00|12504.3|12500.3|12502.8|12498.8|12504.3|12500.3|12501.2|12497.2|2131
1647342300000|2022-03-15 11:05:00|12504.3|12500.3|12496.5|12492.5|12504.3|12500.3|12495|12491|3881
1647342600000|2022-03-15 11:10:00|12495.8|12491.8|12496.5|12492.5|12498.1|12494.1|12493.4|12489.4|3005
1647342900000|2022-03-15 11:15:00|12495|12491|12499.7|12495.7|12501.2|12497.2|12495|12491|1658
1647343200000|2022-03-15 11:20:00|12498.1|12494.1|12495|12491|12499.7|12495.7|12495|12491|1537
1647343500000|2022-03-15 11:25:00|12495.8|12491.8|12496.5|12492.5|12498.1|12494.1|12493.4|12489.4|2512
1647343800000|2022-03-15 11:30:00|12498.1|12494.1|12490.3|12486.3|12498.1|12494.1|12488.7|12484.7|2450
1647344100000|2022-03-15 11:35:00|12491.8|12487.8|12493.4|12489.4|12493.4|12489.4|12490.3|12486.3|1395
1647344400000|2022-03-15 11:40:00|12495|12491|12498.1|12494.1|12498.1|12494.1|12495|12491|1536
1647344700000|2022-03-15 11:45:00|12496.5|12492.5|12496.5|12492.5|12498.1|12494.1|12495|12491|1862
1647345000000|2022-03-15 11:50:00|12498.1|12494.1|12502.8|12498.8|12502.8|12498.8|12498.1|12494.1|5005
1647345300000|2022-03-15 11:55:00|12504.3|12500.3|12504.3|12500.3|12504.3|12500.3|12502.8|12498.8|2824
1647345600000|2022-03-15 12:00:00|12505.9|12501.9|12504.3|12500.3|12507.5|12503.5|12501.2|12497.2|4031
1647345900000|2022-03-15 12:05:00|12502.8|12498.8|12504.3|12500.3|12504.3|12500.3|12501.2|12497.2|1482
1647346200000|2022-03-15 12:10:00|12505.9|12501.9|12509|12505|12509|12505|12505.9|12501.9|5072
1647346500000|2022-03-15 12:15:00|12507.5|12503.5|12505.9|12501.9|12510.6|12506.6|12505.9|12501.9|2117
1647346800000|2022-03-15 12:20:00|12504.3|12500.3|12504.3|12500.3|12505.9|12501.9|12502.8|12498.8|2767
1647347100000|2022-03-15 12:25:00|12505.9|12501.9|12510.6|12506.6|12513.7|12509.7|12504.3|12500.3|4805
1647347400000|2022-03-15 12:30:00|12512.2|12508.2|12518.4|12514.4|12520|12516|12510.6|12506.6|9686
1647347700000|2022-03-15 12:35:00|12516.8|12512.8|12516.8|12512.8|12518.4|12514.4|12510.6|12506.6|4792
1647348000000|2022-03-15 12:40:00|12518.4|12514.4|12518.4|12514.4|12521.5|12517.5|12516.8|12512.8|2805
1647348300000|2022-03-15 12:45:00|12516.8|12512.8|12515.3|12511.3|12518.4|12514.4|12515.3|12511.3|3095
1647348600000|2022-03-15 12:50:00|12516.8|12512.8|12516.8|12512.8|12516.8|12512.8|12515.3|12511.3|1643
1647348900000|2022-03-15 12:55:00|12518.4|12514.4|12521.5|12517.5|12524.7|12520.7|12516.8|12512.8|4743
1647349200000|2022-03-15 13:00:00|12520|12516|12518.4|12514.4|12521.5|12517.5|12516.8|12512.8|5261
1647349500000|2022-03-15 13:05:00|12516.8|12512.8|12529.3|12525.3|12529.3|12525.3|12516.8|12512.8|10620
1647349800000|2022-03-15 13:10:00|12530.9|12526.9|12534|12530|12534|12530|12527.8|12523.8|4584
1647350100000|2022-03-15 13:15:00|12532.5|12528.5|12529.3|12525.3|12532.5|12528.5|12529.3|12525.3|6414
1647350400000|2022-03-15 13:20:00|12530.9|12526.9|12532.5|12528.5|12534|12530|12530.9|12526.9|3365
1647350700000|2022-03-15 13:25:00|12530.9|12526.9|12534|12530|12537.2|12533.2|12530.9|12526.9|8874
1647351000000|2022-03-15 13:30:00|12532.5|12528.5|12527.8|12523.8|12535.6|12531.6|12526.2|12522.2|9344
1647351300000|2022-03-15 13:35:00|12529.3|12525.3|12532.5|12528.5|12534|12530|12527.8|12523.8|4421
1647351600000|2022-03-15 13:40:00|12530.9|12526.9|12537.2|12533.2|12537.2|12533.2|12529.3|12525.3|5251
1647351900000|2022-03-15 13:45:00|12535.6|12531.6|12535.6|12531.6|12537.2|12533.2|12534|12530|5422
1647352200000|2022-03-15 13:50:00|12537.2|12533.2|12534|12530|12537.2|12533.2|12532.5|12528.5|4275
1647352500000|2022-03-15 13:55:00|12532.5|12528.5|12537.2|12533.2|12540.3|12536.3|12530.9|12526.9|5115
1647352800000|2022-03-15 14:00:00|12538.7|12534.7|12537.2|12533.2|12538.7|12534.7|12534|12530|4741
1647353100000|2022-03-15 14:05:00|12535.6|12531.6|12532.5|12528.5|12537.2|12533.2|12532.5|12528.5|6823
1647353400000|2022-03-15 14:10:00|12534|12530|12530.9|12526.9|12534|12530|12529.3|12525.3|7294
1647353700000|2022-03-15 14:15:00|12529.3|12525.3|12529.3|12525.3|12530.9|12526.9|12529.3|12525.3|3554
1647354000000|2022-03-15 14:20:00|12530.9|12526.9|12524.7|12520.7|12530.9|12526.9|12524.7|12520.7|4747
1647354300000|2022-03-15 14:25:00|12526.2|12522.2|12523.1|12519.1|12527.8|12523.8|12523.1|12519.1|3281
1647354600000|2022-03-15 14:30:00|12521.5|12517.5|12510.6|12506.6|12521.5|12517.5|12509|12505|12862
1647354900000|2022-03-15 14:35:00|12512.2|12508.2|12509|12505|12512.2|12508.2|12505.9|12501.9|8652
1647355200000|2022-03-15 14:40:00|12507.5|12503.5|12507.5|12503.5|12510.6|12506.6|12505.9|12501.9|7037
1647355500000|2022-03-15 14:45:00|12505.9|12501.9|12509|12505|12512.2|12508.2|12505.9|12501.9|5863
1647355800000|2022-03-15 14:50:00|12510.6|12506.6|12510.6|12506.6|12513.7|12509.7|12509|12505|4439
1647356100000|2022-03-15 14:55:00|12512.2|12508.2|12505.9|12501.9|12512.2|12508.2|12505.9|12501.9|3754
1647356400000|2022-03-15 15:00:00|12504.3|12500.3|12504.3|12500.3|12504.3|12500.3|12501.2|12497.2|4840
1647356700000|2022-03-15 15:05:00|12502.8|12498.8|12502.8|12498.8|12504.3|12500.3|12501.2|12497.2|2492
1647357000000|2022-03-15 15:10:00|12501.2|12497.2|12504.3|12500.3|12504.3|12500.3|12501.2|12497.2|8932
1647357300000|2022-03-15 15:15:00|12505.9|12501.9|12501.2|12497.2|12509|12505|12501.2|12497.2|6483
1647357600000|2022-03-15 15:20:00|12502.8|12498.8|12499.7|12495.7|12502.8|12498.8|12499.7|12495.7|5158
1647357900000|2022-03-15 15:25:00|12498.1|12494.1|12493.4|12489.4|12499.7|12495.7|12493.4|12489.4|3645
1647358200000|2022-03-15 15:30:00|12491.8|12487.8|12493.4|12489.4|12495|12491|12491.8|12487.8|7733
1647358500000|2022-03-15 15:35:00|12495|12491|12493.4|12489.4|12495|12491|12491.8|12487.8|2926
1647358800000|2022-03-15 15:40:00|12491.8|12487.8|12493.4|12489.4|12495|12491|12491.8|12487.8|5195
1647359100000|2022-03-15 15:45:00|12491.8|12487.8|12498.1|12494.1|12498.1|12494.1|12491.8|12487.8|4802
1647359400000|2022-03-15 15:50:00|12496.5|12492.5|12505.9|12501.9|12509|12505|12493.4|12489.4|8379
1647359700000|2022-03-15 15:55:00|12507.5|12503.5|12504.3|12500.3|12510.6|12506.6|12502.8|12498.8|12195
1647360000000|2022-03-15 16:00:00|12502.8|12498.8|12505.9|12501.9|12505.9|12501.9|12502.8|12498.8|3955
1647360300000|2022-03-15 16:05:00|12507.5|12503.5|12502.8|12498.8|12507.5|12503.5|12499.7|12495.7|4225
1647360600000|2022-03-15 16:10:00|12501.2|12497.2|12505.9|12501.9|12505.9|12501.9|12501.2|12497.2|3398
1647360900000|2022-03-15 16:15:00|12504.3|12500.3|12502.8|12498.8|12507.5|12503.5|12502.8|12498.8|5623
1647361200000|2022-03-15 16:20:00|12499.7|12495.7|12502.8|12498.8|12502.8|12498.8|12499.7|12495.7|3053
1647361500000|2022-03-15 16:25:00|12501.2|12497.2|12501.2|12497.2|12502.8|12498.8|12501.2|12497.2|4163
1647361800000|2022-03-15 16:30:00|12502.8|12498.8|12501.2|12497.2|12502.8|12498.8|12499.7|12495.7|2129
1647362100000|2022-03-15 16:35:00|12499.7|12495.7|12496.5|12492.5|12499.7|12495.7|12495|12491|3757
1647362400000|2022-03-15 16:40:00|12498.1|12494.1|12496.5|12492.5|12498.1|12494.1|12496.5|12492.5|2815
1647362700000|2022-03-15 16:45:00|12495|12491|12498.1|12494.1|12498.1|12494.1|12495|12491|3347
1647363000000|2022-03-15 16:50:00|12496.5|12492.5|12496.5|12492.5|12496.5|12492.5|12496.5|12492.5|2993
1647363300000|2022-03-15 16:55:00|12498.1|12494.1|12496.5|12492.5|12498.1|12494.1|12495|12491|2144
1647363600000|2022-03-15 17:00:00|12495|12491|12491.8|12487.8|12496.5|12492.5|12491.8|12487.8|3416
1647363900000|2022-03-15 17:05:00|12493.4|12489.4|12493.4|12489.4|12495|12491|12491.8|12487.8|3802
1647364200000|2022-03-15 17:10:00|12495|12491|12496.5|12492.5|12496.5|12492.5|12495|12491|2464
1647364500000|2022-03-15 17:15:00|12495|12491|12496.5|12492.5|12498.1|12494.1|12495|12491|2481
1647364800000|2022-03-15 17:20:00|12498.1|12494.1|12491.8|12487.8|12498.1|12494.1|12491.8|12487.8|3777
1647365100000|2022-03-15 17:25:00|12493.4|12489.4|12493.4|12489.4|12495|12491|12491.8|12487.8|3467
1647365400000|2022-03-15 17:30:00|12495|12491|12490.3|12486.3|12495|12491|12490.3|12486.3|1781
1647365700000|2022-03-15 17:35:00|12491.8|12487.8|12488.7|12484.7|12491.8|12487.8|12487.2|12483.2|3307
1647366000000|2022-03-15 17:40:00|12487.2|12483.2|12485.6|12481.6|12488.7|12484.7|12484|12480|4948
1647366300000|2022-03-15 17:45:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|2643
1647366600000|2022-03-15 17:50:00|12488.7|12484.7|12485.6|12481.6|12488.7|12484.7|12485.6|12481.6|2229
1647366900000|2022-03-15 17:55:00|12484|12480|12480.9|12476.9|12484|12480|12479.3|12475.3|4536
1647367200000|2022-03-15 18:00:00|12479.3|12475.3|12482.5|12478.5|12484|12480|12479.3|12475.3|3205
1647367500000|2022-03-15 18:05:00|12480.9|12476.9|12479.3|12475.3|12482.5|12478.5|12476.2|12472.2|4608
1647367800000|2022-03-15 18:10:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|2864
1647368100000|2022-03-15 18:15:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|3873
1647368400000|2022-03-15 18:20:00|12476.2|12472.2|12474.7|12470.7|12477.8|12473.8|12474.7|12470.7|3446
1647368700000|2022-03-15 18:25:00|12476.2|12472.2|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|5151
1647369000000|2022-03-15 18:30:00|12476.2|12472.2|12474.7|12470.7|12477.8|12473.8|12473.1|12469.1|13568
1647369300000|2022-03-15 18:35:00|12476.2|12472.2|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|1835
1647369600000|2022-03-15 18:40:00|12473.1|12469.1|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|2445
1647369900000|2022-03-15 18:45:00|12471.5|12467.5|12471.5|12467.5|12473.1|12469.1|12470|12466|3987
1647370200000|2022-03-15 18:50:00|12473.1|12469.1|12471.5|12467.5|12473.1|12469.1|12470|12466|4453
1647370500000|2022-03-15 18:55:00|12470|12466|12468.4|12464.4|12471.5|12467.5|12466.8|12462.8|5514
1647370800000|2022-03-15 19:00:00|12466.8|12462.8|12470|12466|12471.5|12467.5|12466.8|12462.8|2950
1647371100000|2022-03-15 19:05:00|12468.4|12464.4|12470|12466|12470|12466|12468.4|12464.4|2834
1647371400000|2022-03-15 19:10:00|12468.4|12464.4|12476.2|12472.2|12476.2|12472.2|12468.4|12464.4|8337
1647371700000|2022-03-15 19:15:00|12474.7|12470.7|12476.2|12472.2|12476.2|12472.2|12473.1|12469.1|7042
1647372000000|2022-03-15 19:20:00|12474.7|12470.7|12476.2|12472.2|12476.2|12472.2|12473.1|12469.1|2971
1647372300000|2022-03-15 19:25:00|12474.7|12470.7|12476.2|12472.2|12477.8|12473.8|12474.7|12470.7|1898
1647372600000|2022-03-15 19:30:00|12477.8|12473.8|12479.3|12475.3|12480.9|12476.9|12476.2|12472.2|3544
1647372900000|2022-03-15 19:35:00|12477.8|12473.8|12477.8|12473.8|12477.8|12473.8|12477.8|12473.8|1905
1647373200000|2022-03-15 19:40:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|4591
1647373500000|2022-03-15 19:45:00|12479.3|12475.3|12476.2|12472.2|12480.9|12476.9|12476.2|12472.2|9065
1647373800000|2022-03-15 19:50:00|12477.8|12473.8|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|1763
1647374100000|2022-03-15 19:55:00|12477.8|12473.8|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|3908
1647374400000|2022-03-15 20:00:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|4749
1647374700000|2022-03-15 20:05:00|12476.2|12472.2|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|995
1647375000000|2022-03-15 20:10:00|12473.1|12469.1|12474.7|12470.7|12474.7|12470.7|12470|12466|1331
1647375300000|2022-03-15 20:15:00|12473.1|12469.1|12476.2|12472.2|12476.2|12472.2|12473.1|12469.1|2529
1647375600000|2022-03-15 20:20:00|12474.7|12470.7|12476.2|12472.2|12476.2|12472.2|12474.7|12470.7|1732
1647375900000|2022-03-15 20:25:00|12474.7|12470.7|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|3313
1647376200000|2022-03-15 20:30:00|12476.2|12472.2|12476.2|12472.2|12477.8|12473.8|12474.7|12470.7|2221
1647376500000|2022-03-15 20:35:00|12477.8|12473.8|12479.3|12475.3|12479.3|12475.3|12476.2|12472.2|1921
1647376800000|2022-03-15 20:40:00|12477.8|12473.8|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|3676
1647377100000|2022-03-15 20:45:00|12479.3|12475.3|12479.3|12475.3|12479.3|12475.3|12477.8|12473.8|1951
1647377400000|2022-03-15 20:50:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|2282
1647377700000|2022-03-15 20:55:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|3711
1647381600000|2022-03-15 22:00:00|12474.7|12470.7|12477.8|12473.8|12480.9|12476.9|12474.7|12470.7|617
1647381900000|2022-03-15 22:05:00|12476.2|12472.2|12476.2|12472.2|12477|12473|12476.2|12472.2|120
1647382200000|2022-03-15 22:10:00|12477|12473|12477.8|12473.8|12477.8|12473.8|12477|12473|226
1647382500000|2022-03-15 22:15:00|12479.3|12475.3|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|271
1647382800000|2022-03-15 22:20:00|12479.3|12475.3|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|274
1647383100000|2022-03-15 22:25:00|12482.5|12478.5|12479.3|12475.3|12482.5|12478.5|12479.3|12475.3|400
1647383400000|2022-03-15 22:30:00|12477.8|12473.8|12479.3|12475.3|12480.9|12476.9|12477.8|12473.8|391
1647383700000|2022-03-15 22:35:00|||||||||22
1647384000000|2022-03-15 22:40:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|97
1647384300000|2022-03-15 22:45:00|12480.9|12476.9|12482.5|12478.5|12482.5|12478.5|12479.3|12475.3|168
1647384600000|2022-03-15 22:50:00|12483.3|12479.3|12482.5|12478.5|12484|12480|12482.5|12478.5|227
1647384900000|2022-03-15 22:55:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|304
1647385200000|2022-03-15 23:00:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|478
1647385500000|2022-03-15 23:05:00|||||||||59
1647385800000|2022-03-15 23:10:00|12485.6|12481.6|12480.9|12476.9|12485.6|12481.6|12480.9|12476.9|685
1647386100000|2022-03-15 23:15:00|12479.3|12475.3|12479.3|12475.3|12479.3|12475.3|12479.3|12475.3|152
1647386400000|2022-03-15 23:20:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|464
1647386700000|2022-03-15 23:25:00|||||||||25
1647387000000|2022-03-15 23:30:00|12479.3|12475.3|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|107
1647387300000|2022-03-15 23:35:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|650
1647387600000|2022-03-15 23:40:00|12476.2|12472.2|12477.8|12473.8|12477.8|12473.8|12476.2|12472.2|685
1647387900000|2022-03-15 23:45:00|12476.2|12472.2|12477.8|12473.8|12477.8|12473.8|12475.4|12471.4|459
1647388200000|2022-03-15 23:50:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|179
1647388500000|2022-03-15 23:55:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|180
1647388800000|2022-03-16 00:00:00|12479.3|12475.3|12476.2|12472.2|12479.3|12475.3|12474.7|12470.7|463
1647389100000|2022-03-16 00:05:00|12474.7|12470.7|12471.5|12467.5|12474.7|12470.7|12470|12466|1151
1647389400000|2022-03-16 00:10:00|12473.1|12469.1|12476.2|12472.2|12476.2|12472.2|12473.1|12469.1|827
1647389700000|2022-03-16 00:15:00|12477.8|12473.8|12477.8|12473.8|12480.9|12476.9|12476.2|12472.2|1547
1647390000000|2022-03-16 00:20:00|12479.3|12475.3|12482.5|12478.5|12482.5|12478.5|12477.8|12473.8|290
1647390300000|2022-03-16 00:25:00|12484|12480|12485.6|12481.6|12485.6|12481.6|12482.5|12478.5|1148
1647390600000|2022-03-16 00:30:00|12484|12480|12485.6|12481.6|12487.2|12483.2|12484|12480|826
1647390900000|2022-03-16 00:35:00|12487.2|12483.2|12487.2|12483.2|12488.7|12484.7|12487.2|12483.2|280
1647391200000|2022-03-16 00:40:00|12485.6|12481.6|12484|12480|12485.6|12481.6|12484|12480|540
1647391500000|2022-03-16 00:45:00|||||||||237
1647391800000|2022-03-16 00:50:00|12485.6|12481.6|12487.2|12483.2|12487.2|12483.2|12485.6|12481.6|1026
1647392100000|2022-03-16 00:55:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12484|12480|815
1647392400000|2022-03-16 01:00:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|201
1647392700000|2022-03-16 01:05:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|132
1647393000000|2022-03-16 01:10:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|906
1647393300000|2022-03-16 01:15:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|255
1647393600000|2022-03-16 01:20:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|205
1647393900000|2022-03-16 01:25:00|12482.5|12478.5|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|412
1647394200000|2022-03-16 01:30:00|12479.3|12475.3|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|1519
1647394500000|2022-03-16 01:35:00|||||||||196
1647394800000|2022-03-16 01:40:00|12479.3|12475.3|12482.5|12478.5|12482.5|12478.5|12479.3|12475.3|1120
1647395100000|2022-03-16 01:45:00|12484|12480|12484|12480|12484|12480|12484|12480|114
1647395400000|2022-03-16 01:50:00|12482.5|12478.5|12482.5|12478.5|12484|12480|12482.5|12478.5|890
1647395700000|2022-03-16 01:55:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|461
1647396000000|2022-03-16 02:00:00|||||||||267
1647396300000|2022-03-16 02:05:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|558
1647396600000|2022-03-16 02:10:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|551
1647396900000|2022-03-16 02:15:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|425
1647397200000|2022-03-16 02:20:00|||||||||191
1647397500000|2022-03-16 02:25:00|12482.5|12478.5|12484|12480|12484|12480|12482.5|12478.5|353
1647397800000|2022-03-16 02:30:00|12485.6|12481.6|12487.2|12483.2|12487.2|12483.2|12485.6|12481.6|1196
1647398100000|2022-03-16 02:35:00|12485.6|12481.6|12484|12480|12487.2|12483.2|12484|12480|379
1647398400000|2022-03-16 02:40:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12484|12480|504
1647398700000|2022-03-16 02:45:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|273
1647399000000|2022-03-16 02:50:00|12485.6|12481.6|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|415
1647399300000|2022-03-16 02:55:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|952
1647399600000|2022-03-16 03:00:00|||||||||36
1647399900000|2022-03-16 03:05:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|61
1647400200000|2022-03-16 03:10:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|61
1647400500000|2022-03-16 03:15:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|592
1647400800000|2022-03-16 03:20:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|249
1647401100000|2022-03-16 03:25:00|||||||||137
1647401400000|2022-03-16 03:30:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12484|12480|572
1647401700000|2022-03-16 03:35:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|213
1647402000000|2022-03-16 03:40:00|12485.6|12481.6|12484|12480|12485.6|12481.6|12484|12480|82
1647402300000|2022-03-16 03:45:00|||||||||16
1647402600000|2022-03-16 03:50:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|171
1647402900000|2022-03-16 03:55:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|829
1647403200000|2022-03-16 04:00:00|12490.3|12486.3|12488.7|12484.7|12490.3|12486.3|12488.7|12484.7|1227
1647403500000|2022-03-16 04:05:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|329
1647403800000|2022-03-16 04:10:00|12485.6|12481.6|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|32
1647404100000|2022-03-16 04:15:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|429
1647404400000|2022-03-16 04:20:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|27
1647404700000|2022-03-16 04:25:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|822
1647405000000|2022-03-16 04:30:00|12483.3|12479.3|12484|12480|12484|12480|12483.3|12479.3|84
1647405300000|2022-03-16 04:35:00|||||||||42
1647405600000|2022-03-16 04:40:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|85
1647405900000|2022-03-16 04:45:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|270
1647406200000|2022-03-16 04:50:00|12484.8|12480.8|12485.6|12481.6|12485.6|12481.6|12484.8|12480.8|154
1647406500000|2022-03-16 04:55:00|12484|12480|12480.9|12476.9|12484|12480|12477.8|12473.8|1160
1647406800000|2022-03-16 05:00:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|787
1647407100000|2022-03-16 05:05:00|12476.2|12472.2|12474.7|12470.7|12477.8|12473.8|12474.7|12470.7|419
1647407400000|2022-03-16 05:10:00|12476.2|12472.2|12476.2|12472.2|12476.2|12472.2|12476.2|12472.2|434
1647407700000|2022-03-16 05:15:00|12474.7|12470.7|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|286
1647408000000|2022-03-16 05:20:00|12476.2|12472.2|12473.1|12469.1|12476.2|12472.2|12473.1|12469.1|1369
1647408300000|2022-03-16 05:25:00|12474.7|12470.7|12474.7|12470.7|12476.2|12472.2|12473.1|12469.1|770
1647408600000|2022-03-16 05:30:00|12473.1|12469.1|12474.7|12470.7|12476.2|12472.2|12473.1|12469.1|707
1647408900000|2022-03-16 05:35:00|12476.2|12472.2|12476.2|12472.2|12476.2|12472.2|12476.2|12472.2|265
1647409200000|2022-03-16 05:40:00|12477.8|12473.8|12477.8|12473.8|12477.8|12473.8|12477.8|12473.8|1074
1647409500000|2022-03-16 05:45:00|12476.2|12472.2|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|420
1647409800000|2022-03-16 05:50:00|12477.8|12473.8|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|245
1647410100000|2022-03-16 05:55:00|12477.8|12473.8|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|389
1647410400000|2022-03-16 06:00:00|12474.7|12470.7|12471.5|12467.5|12474.7|12470.7|12471.5|12467.5|489
1647410700000|2022-03-16 06:05:00|12469.2|12465.2|12465.3|12461.3|12470|12466|12462.2|12458.2|2871
1647411000000|2022-03-16 06:10:00|12466.8|12462.8|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|1350
1647411300000|2022-03-16 06:15:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|842
1647411600000|2022-03-16 06:20:00|12465.3|12461.3|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|1108
1647411900000|2022-03-16 06:25:00|12462.9|12458.9|12463.7|12459.7|12463.7|12459.7|12462.9|12458.9|141
1647412200000|2022-03-16 06:30:00|12462.2|12458.2|12459|12455|12462.9|12458.9|12459|12455|2058
1647412500000|2022-03-16 06:35:00|12457.5|12453.5|12454.3|12450.3|12457.5|12453.5|12452.8|12448.8|4713
1647412800000|2022-03-16 06:40:00|12455.1|12451.1|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|1790
1647413100000|2022-03-16 06:45:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|1175
1647413400000|2022-03-16 06:50:00|12454.3|12450.3|12452.8|12448.8|12455.9|12451.9|12452.8|12448.8|687
1647413700000|2022-03-16 06:55:00|12454.3|12450.3|12451.2|12447.2|12455.9|12451.9|12451.2|12447.2|3008
1647414000000|2022-03-16 07:00:00|12452|12448|12455.9|12451.9|12455.9|12451.9|12451.2|12447.2|1946
1647414300000|2022-03-16 07:05:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|1710
1647414600000|2022-03-16 07:10:00|12454.3|12450.3|12451.2|12447.2|12454.3|12450.3|12448.1|12444.1|2627
1647414900000|2022-03-16 07:15:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|3946
1647415200000|2022-03-16 07:20:00|12446.5|12442.5|12445|12441|12446.5|12442.5|12445|12441|2898
1647415500000|2022-03-16 07:25:00|12446.5|12442.5|12441.8|12437.8|12448.1|12444.1|12441.8|12437.8|1704
1647415800000|2022-03-16 07:30:00|12440.3|12436.3|12441.8|12437.8|12441.8|12437.8|12440.3|12436.3|2512
1647416100000|2022-03-16 07:35:00|12443.4|12439.4|12441.8|12437.8|12446.5|12442.5|12441.8|12437.8|3741
1647416400000|2022-03-16 07:40:00|12440.3|12436.3|12445|12441|12446.5|12442.5|12440.3|12436.3|3492
1647416700000|2022-03-16 07:45:00|12446.5|12442.5|12448.1|12444.1|12451.2|12447.2|12445|12441|3040
1647417000000|2022-03-16 07:50:00|12446.5|12442.5|12446.5|12442.5|12446.5|12442.5|12445|12441|1609
1647417300000|2022-03-16 07:55:00|12445|12441|12445|12441|12446.5|12442.5|12443.4|12439.4|2367
1647417600000|2022-03-16 08:00:00|12446.5|12442.5|12445|12441|12446.5|12442.5|12441.8|12437.8|2822
1647417900000|2022-03-16 08:05:00|12446.5|12442.5|12445|12441|12448.1|12444.1|12445|12441|1256
1647418200000|2022-03-16 08:10:00|12443.4|12439.4|12446.5|12442.5|12446.5|12442.5|12441.8|12437.8|2155
1647418500000|2022-03-16 08:15:00|12445|12441|12438.7|12434.7|12446.5|12442.5|12438.7|12434.7|4600
1647418800000|2022-03-16 08:20:00|12437.2|12433.2|12443.4|12439.4|12445|12441|12435.6|12431.6|8092
1647419100000|2022-03-16 08:25:00|12445|12441|12455.9|12451.9|12455.9|12451.9|12443.4|12439.4|4048
1647419400000|2022-03-16 08:30:00|12457.5|12453.5|12451.2|12447.2|12457.5|12453.5|12449.7|12445.7|6071
1647419700000|2022-03-16 08:35:00|12452.8|12448.8|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|1630
1647420000000|2022-03-16 08:40:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|2757
1647420300000|2022-03-16 08:45:00|12451.2|12447.2|12460.6|12456.6|12460.6|12456.6|12451.2|12447.2|3925
1647420600000|2022-03-16 08:50:00|12462.2|12458.2|12459|12455|12462.2|12458.2|12455.9|12451.9|3256
1647420900000|2022-03-16 08:55:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12459|12455|3330
1647421200000|2022-03-16 09:00:00|12462.2|12458.2|12462.2|12458.2|12465.3|12461.3|12460.6|12456.6|2424
1647421500000|2022-03-16 09:05:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|997
1647421800000|2022-03-16 09:10:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1041
1647422100000|2022-03-16 09:15:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12460.6|12456.6|568
1647422400000|2022-03-16 09:20:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|86
1647422700000|2022-03-16 09:25:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|615
1647423000000|2022-03-16 09:30:00|12462.2|12458.2|12470|12466|12470|12466|12460.6|12456.6|2453
1647423300000|2022-03-16 09:35:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|1001
1647423600000|2022-03-16 09:40:00|12470|12466|12470|12466|12470|12466|12466.8|12462.8|1199
1647423900000|2022-03-16 09:45:00|12471.5|12467.5|12473.1|12469.1|12473.1|12469.1|12468.4|12464.4|3385
1647424200000|2022-03-16 09:50:00|12471.5|12467.5|12473.1|12469.1|12473.1|12469.1|12470|12466|1018
1647424500000|2022-03-16 09:55:00|12474.7|12470.7|12471.5|12467.5|12474.7|12470.7|12470|12466|1219
1647424800000|2022-03-16 10:00:00|12470|12466|12466.8|12462.8|12470|12466|12465.3|12461.3|1198
1647425100000|2022-03-16 10:05:00|12465.3|12461.3|12470|12466|12470|12466|12465.3|12461.3|1383
1647425400000|2022-03-16 10:10:00|12467.6|12463.6|12465.3|12461.3|12474.7|12470.7|12465.3|12461.3|4577
1647425700000|2022-03-16 10:15:00|12463.7|12459.7|12463.7|12459.7|12466.8|12462.8|12463.7|12459.7|1441
1647426000000|2022-03-16 10:20:00|12462.2|12458.2|12459|12455|12463.7|12459.7|12459|12455|1679
1647426300000|2022-03-16 10:25:00|12457.5|12453.5|12459|12455|12459|12455|12455.9|12451.9|2381
1647426600000|2022-03-16 10:30:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12457.5|12453.5|1711
1647426900000|2022-03-16 10:35:00|12460.6|12456.6|12462.2|12458.2|12463.7|12459.7|12459|12455|1763
1647427200000|2022-03-16 10:40:00|12460.6|12456.6|12466.8|12462.8|12470|12466|12460.6|12456.6|2682
1647427500000|2022-03-16 10:45:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12466.8|12462.8|3009
1647427800000|2022-03-16 10:50:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|917
1647428100000|2022-03-16 10:55:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|1710
1647428400000|2022-03-16 11:00:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|812
1647428700000|2022-03-16 11:05:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|1411
1647429000000|2022-03-16 11:10:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|1445
1647429300000|2022-03-16 11:15:00|12463.7|12459.7|12463.7|12459.7|12465.3|12461.3|12463.7|12459.7|2666
1647429600000|2022-03-16 11:20:00|12462.9|12458.9|12459|12455|12463.7|12459.7|12457.5|12453.5|1553
1647429900000|2022-03-16 11:25:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12457.5|12453.5|2445
1647430200000|2022-03-16 11:30:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12459|12455|637
1647430500000|2022-03-16 11:35:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12459|12455|1257
1647430800000|2022-03-16 11:40:00|12459.8|12455.8|12460.6|12456.6|12460.6|12456.6|12459|12455|1000
1647431100000|2022-03-16 11:45:00|12459|12455|12460.6|12456.6|12462.2|12458.2|12459|12455|3559
1647431400000|2022-03-16 11:50:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|1484
1647431700000|2022-03-16 11:55:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12459|12455|1434
1647432000000|2022-03-16 12:00:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12460.6|12456.6|1478
1647432300000|2022-03-16 12:05:00|12462.2|12458.2|12460.6|12456.6|12463.7|12459.7|12459|12455|1439
1647432600000|2022-03-16 12:10:00|12459|12455|12457.5|12453.5|12459|12455|12457.5|12453.5|2332
1647432900000|2022-03-16 12:15:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|1377
1647433200000|2022-03-16 12:20:00|12455.9|12451.9|12457.5|12453.5|12460.6|12456.6|12455.9|12451.9|2645
1647433500000|2022-03-16 12:25:00|12459|12455|12459|12455|12461.4|12457.4|12457.5|12453.5|2166
1647433800000|2022-03-16 12:30:00|12459.8|12455.8|12452.8|12448.8|12466.8|12462.8|12452.8|12448.8|7299
1647434100000|2022-03-16 12:35:00|12451.2|12447.2|12451.2|12447.2|12454.3|12450.3|12448.1|12444.1|6273
1647434400000|2022-03-16 12:40:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12449.7|12445.7|2578
1647434700000|2022-03-16 12:45:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|4509
1647435000000|2022-03-16 12:50:00|12451.2|12447.2|12448.1|12444.1|12451.2|12447.2|12443.4|12439.4|3994
1647435300000|2022-03-16 12:55:00|12449.7|12445.7|12443.4|12439.4|12449.7|12445.7|12441.8|12437.8|7567
1647435600000|2022-03-16 13:00:00|12445|12441|12441.8|12437.8|12445|12441|12440.3|12436.3|13189
1647435900000|2022-03-16 13:05:00|12443.4|12439.4|12448.1|12444.1|12449.7|12445.7|12443.4|12439.4|7784
1647436200000|2022-03-16 13:10:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12445|12441|2560
1647436500000|2022-03-16 13:15:00|12446.5|12442.5|12452.8|12448.8|12454.3|12450.3|12446.5|12442.5|5295
1647436800000|2022-03-16 13:20:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|1466
1647437100000|2022-03-16 13:25:00|12451.2|12447.2|12459|12455|12459|12455|12449.7|12445.7|6467
1647437400000|2022-03-16 13:30:00|12460.6|12456.6|12457.5|12453.5|12460.6|12456.6|12454.3|12450.3|5468
1647437700000|2022-03-16 13:35:00|12455.9|12451.9|12457.5|12453.5|12459|12455|12454.3|12450.3|4684
1647438000000|2022-03-16 13:40:00|12455.9|12451.9|12459|12455|12459|12455|12455.9|12451.9|4221
1647438300000|2022-03-16 13:45:00|12460.6|12456.6|12462.2|12458.2|12463.7|12459.7|12460.6|12456.6|4571
1647438600000|2022-03-16 13:50:00|12463.7|12459.7|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|3584
1647438900000|2022-03-16 13:55:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|4227
1647439200000|2022-03-16 14:00:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|8440
1647439500000|2022-03-16 14:05:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12463.7|12459.7|6305
1647439800000|2022-03-16 14:10:00|12463.7|12459.7|12451.2|12447.2|12465.3|12461.3|12451.2|12447.2|12882
1647440100000|2022-03-16 14:15:00|12449.7|12445.7|12445|12441|12451.2|12447.2|12438.7|12434.7|16693
1647440400000|2022-03-16 14:20:00|12443.4|12439.4|12451.2|12447.2|12451.2|12447.2|12443.4|12439.4|6202
1647440700000|2022-03-16 14:25:00|12449.7|12445.7|12452.8|12448.8|12455.9|12451.9|12449.7|12445.7|5798
1647441000000|2022-03-16 14:30:00|12451.2|12447.2|12451.2|12447.2|12452.8|12448.8|12449.7|12445.7|3938
1647441300000|2022-03-16 14:35:00|12449.7|12445.7|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|6149
1647441600000|2022-03-16 14:40:00|12448.1|12444.1|12459|12455|12462.2|12458.2|12446.5|12442.5|25651
1647441900000|2022-03-16 14:45:00|12457.5|12453.5|12452.8|12448.8|12459|12455|12451.2|12447.2|5120
1647442200000|2022-03-16 14:50:00|12451.2|12447.2|12449.7|12445.7|12451.2|12447.2|12448.1|12444.1|4178
1647442500000|2022-03-16 14:55:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|3252
1647442800000|2022-03-16 15:00:00|12448.1|12444.1|12441.8|12437.8|12452.8|12448.8|12441.8|12437.8|6045
1647443100000|2022-03-16 15:05:00|12443.4|12439.4|12451.2|12447.2|12451.2|12447.2|12441.8|12437.8|2537
1647443400000|2022-03-16 15:10:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12445|12441|5986
1647443700000|2022-03-16 15:15:00|12449.7|12445.7|12446.5|12442.5|12449.7|12445.7|12446.5|12442.5|6690
1647444000000|2022-03-16 15:20:00|12448.1|12444.1|12451.2|12447.2|12451.2|12447.2|12448.1|12444.1|3197
1647444300000|2022-03-16 15:25:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12448.1|12444.1|1277
1647444600000|2022-03-16 15:30:00|12448.1|12444.1|12451.2|12447.2|12452.8|12448.8|12448.1|12444.1|3880
1647444900000|2022-03-16 15:35:00|12452.8|12448.8|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|2860
1647445200000|2022-03-16 15:40:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|1822
1647445500000|2022-03-16 15:45:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|5771
1647445800000|2022-03-16 15:50:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|4310
1647446100000|2022-03-16 15:55:00|12454.3|12450.3|12454.3|12450.3|12455.9|12451.9|12452.8|12448.8|3100
1647446400000|2022-03-16 16:00:00|12455.9|12451.9|12454.3|12450.3|12457.5|12453.5|12454.3|12450.3|3212
1647446700000|2022-03-16 16:05:00|12452.8|12448.8|12451.2|12447.2|12454.3|12450.3|12449.7|12445.7|3291
1647447000000|2022-03-16 16:10:00|12452.8|12448.8|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|2502
1647447300000|2022-03-16 16:15:00|12451.2|12447.2|12449.7|12445.7|12451.2|12447.2|12448.1|12444.1|3018
1647447600000|2022-03-16 16:20:00|12448.1|12444.1|12445|12441|12449.7|12445.7|12445|12441|2010
1647447900000|2022-03-16 16:25:00|12446.5|12442.5|12445|12441|12446.5|12442.5|12443.4|12439.4|1833
1647448200000|2022-03-16 16:30:00|12443.4|12439.4|12443.4|12439.4|12445|12441|12441.8|12437.8|1135
1647448500000|2022-03-16 16:35:00|12445|12441|12443.4|12439.4|12446.5|12442.5|12441.8|12437.8|2570
1647448800000|2022-03-16 16:40:00|12445|12441|12445|12441|12445|12441|12443.4|12439.4|3850
1647449100000|2022-03-16 16:45:00|12446.5|12442.5|12446.5|12442.5|12451.2|12447.2|12446.5|12442.5|4257
1647449400000|2022-03-16 16:50:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|7639
1647449700000|2022-03-16 16:55:00|12446.5|12442.5|12443.4|12439.4|12448.1|12444.1|12443.4|12439.4|3347
1647450000000|2022-03-16 17:00:00|12445|12441|12448.1|12444.1|12448.1|12444.1|12443.4|12439.4|2558
1647450300000|2022-03-16 17:05:00|12446.5|12442.5|12451.2|12447.2|12451.2|12447.2|12445|12441|3798
1647450600000|2022-03-16 17:10:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12448.1|12444.1|1664
1647450900000|2022-03-16 17:15:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12448.1|12444.1|2188
1647451200000|2022-03-16 17:20:00|12446.5|12442.5|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|2480
1647451500000|2022-03-16 17:25:00|12445|12441|12445|12441|12448.1|12444.1|12445|12441|2773
1647451800000|2022-03-16 17:30:00|12446.5|12442.5|12443.4|12439.4|12446.5|12442.5|12443.4|12439.4|2801
1647452100000|2022-03-16 17:35:00|12441.8|12437.8|12438.7|12434.7|12443.4|12439.4|12438.7|12434.7|3889
1647452400000|2022-03-16 17:40:00|12437.2|12433.2|12434|12430|12438.7|12434.7|12432.5|12428.5|4006
1647452700000|2022-03-16 17:45:00|12435.6|12431.6|12435.6|12431.6|12438.7|12434.7|12434|12430|4204
1647453000000|2022-03-16 17:50:00|12437.2|12433.2|12430.9|12426.9|12437.2|12433.2|12429.3|12425.3|4714
1647453300000|2022-03-16 17:55:00|12432.5|12428.5|12437.2|12433.2|12445|12441|12430.9|12426.9|4406
1647453600000|2022-03-16 18:00:00|12427|12423|12413.7|12409.7|12441.1|12437.1|12412.2|12408.2|11235
1647453900000|2022-03-16 18:05:00|12415.3|12411.3|12405.9|12401.9|12418.4|12414.4|12402.8|12398.8|11809
1647454200000|2022-03-16 18:10:00|12407.5|12403.5|12393.4|12389.4|12413.7|12409.7|12391.8|12387.8|10522
1647454500000|2022-03-16 18:15:00|12392.6|12388.6|12390.3|12386.3|12399.7|12395.7|12385.6|12381.6|11725
1647454800000|2022-03-16 18:20:00|12391.8|12387.8|12388.7|12384.7|12393.4|12389.4|12382.5|12378.5|10345
1647455100000|2022-03-16 18:25:00|12387.2|12383.2|12398.1|12394.1|12402.8|12398.8|12387.2|12383.2|21354
1647455400000|2022-03-16 18:30:00|12399.7|12395.7|12393.4|12389.4|12402.8|12398.8|12393.4|12389.4|7317
1647455700000|2022-03-16 18:35:00|12395|12391|12395|12391|12398.1|12394.1|12390.3|12386.3|6904
1647456000000|2022-03-16 18:40:00|12393.4|12389.4|12396.5|12392.5|12396.5|12392.5|12391.8|12387.8|9201
1647456300000|2022-03-16 18:45:00|12398.1|12394.1|12407.5|12403.5|12409|12405|12396.5|12392.5|14718
1647456600000|2022-03-16 18:50:00|12409|12405|12424.7|12420.7|12424.7|12420.7|12405.9|12401.9|8469
1647456900000|2022-03-16 18:55:00|12426.2|12422.2|12426.2|12422.2|12438.7|12434.7|12421.5|12417.5|22842
1647457200000|2022-03-16 19:00:00|12424.7|12420.7|12425.4|12421.4|12426.2|12422.2|12415.3|12411.3|8110
1647457500000|2022-03-16 19:05:00|12426.2|12422.2|12427.8|12423.8|12429.3|12425.3|12418.4|12414.4|8654
1647457800000|2022-03-16 19:10:00|12429.3|12425.3|12435.6|12431.6|12437.2|12433.2|12426.2|12422.2|5967
1647458100000|2022-03-16 19:15:00|12434|12430|12438.7|12434.7|12446.5|12442.5|12430.9|12426.9|8032
1647458400000|2022-03-16 19:20:00|12440.3|12436.3|12437.2|12433.2|12446.5|12442.5|12434|12430|6977
1647458700000|2022-03-16 19:25:00|12438.7|12434.7|12430.9|12426.9|12441.8|12437.8|12430.9|12426.9|5495
1647459000000|2022-03-16 19:30:00|12429.3|12425.3|12432.5|12428.5|12432.5|12428.5|12424.7|12420.7|10342
1647459300000|2022-03-16 19:35:00|12434|12430|12432.5|12428.5|12438.7|12434.7|12429.3|12425.3|6630
1647459600000|2022-03-16 19:40:00|12431.7|12427.7|12440.3|12436.3|12440.3|12436.3|12429.3|12425.3|4995
1647459900000|2022-03-16 19:45:00|12441.8|12437.8|12445|12441|12445|12441|12437.2|12433.2|4100
1647460200000|2022-03-16 19:50:00|12443.4|12439.4|12448.1|12444.1|12449.7|12445.7|12441.8|12437.8|6052
1647460500000|2022-03-16 19:55:00|12446.5|12442.5|12451.2|12447.2|12451.2|12447.2|12446.5|12442.5|4192
1647460800000|2022-03-16 20:00:00|12449.7|12445.7|12437.2|12433.2|12449.7|12445.7|12437.2|12433.2|5017
1647461100000|2022-03-16 20:05:00|12435.6|12431.6|12441.8|12437.8|12441.8|12437.8|12435.6|12431.6|4035
1647461400000|2022-03-16 20:10:00|12440.3|12436.3|12438.7|12434.7|12441.8|12437.8|12437.2|12433.2|3616
1647461700000|2022-03-16 20:15:00|12437.2|12433.2|12443.4|12439.4|12443.4|12439.4|12437.2|12433.2|3593
1647462000000|2022-03-16 20:20:00|12441.8|12437.8|12437.2|12433.2|12443.4|12439.4|12437.2|12433.2|2190
1647462300000|2022-03-16 20:25:00|12438.7|12434.7|12435.6|12431.6|12441.8|12437.8|12435.6|12431.6|5063
1647462600000|2022-03-16 20:30:00|12437.2|12433.2|12432.5|12428.5|12437.2|12433.2|12430.9|12426.9|3520
1647462900000|2022-03-16 20:35:00|12430.9|12426.9|12430.9|12426.9|12432.5|12428.5|12429.3|12425.3|2493
1647463200000|2022-03-16 20:40:00|12429.3|12425.3|12426.2|12422.2|12430.9|12426.9|12424.7|12420.7|2467
1647463500000|2022-03-16 20:45:00|12424.7|12420.7|12427.8|12423.8|12427.8|12423.8|12424.7|12420.7|3774
1647463800000|2022-03-16 20:50:00|12426.2|12422.2|12421.5|12417.5|12427.8|12423.8|12421.5|12417.5|3185
1647464100000|2022-03-16 20:55:00|12422.3|12418.3|12427.8|12423.8|12430.9|12426.9|12421.5|12417.5|3715
1647468000000|2022-03-16 22:00:00|12429.3|12425.3|12424.7|12420.7|12434|12430|12423.1|12419.1|862
1647468300000|2022-03-16 22:05:00|12426.2|12422.2|12426.2|12422.2|12426.2|12422.2|12423.1|12419.1|275
1647468600000|2022-03-16 22:10:00|12424.7|12420.7|12424.7|12420.7|12426.2|12422.2|12424.7|12420.7|345
1647468900000|2022-03-16 22:15:00|12425.4|12421.4|12423.9|12419.9|12426.2|12422.2|12423.9|12419.9|273
1647469200000|2022-03-16 22:20:00|12424.7|12420.7|12420|12416|12424.7|12420.7|12418.4|12414.4|453
1647469500000|2022-03-16 22:25:00|12418.4|12414.4|12416.8|12412.8|12420|12416|12416.1|12412.1|877
1647469800000|2022-03-16 22:30:00|12418.4|12414.4|12420|12416|12421.5|12417.5|12417.6|12413.6|502
1647470100000|2022-03-16 22:35:00|12421.5|12417.5|12426.2|12422.2|12426.2|12422.2|12421.5|12417.5|395
1647470400000|2022-03-16 22:40:00|||||||||265
1647470700000|2022-03-16 22:45:00|||||||||60
1647471000000|2022-03-16 22:50:00|12427.8|12423.8|12427.8|12423.8|12428.6|12424.6|12427.8|12423.8|304
1647471300000|2022-03-16 22:55:00|12429.3|12425.3|12427.8|12423.8|12429.3|12425.3|12427.8|12423.8|260
1647471600000|2022-03-16 23:00:00|12426.2|12422.2|12429.3|12425.3|12429.3|12425.3|12426.2|12422.2|523
1647471900000|2022-03-16 23:05:00|||||||||412
1647472200000|2022-03-16 23:10:00|12430.9|12426.9|12429.3|12425.3|12430.9|12426.9|12429.3|12425.3|248
1647472500000|2022-03-16 23:15:00|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|538
1647472800000|2022-03-16 23:20:00|12432.5|12428.5|12432.5|12428.5|12434|12430|12432.5|12428.5|394
1647473100000|2022-03-16 23:25:00|12434|12430|12434|12430|12434|12430|12432.5|12428.5|193
1647473400000|2022-03-16 23:30:00|12432.5|12428.5|12430.9|12426.9|12432.5|12428.5|12430.9|12426.9|269
1647473700000|2022-03-16 23:35:00|12432.5|12428.5|12435.6|12431.6|12437.2|12433.2|12432.5|12428.5|262
1647474000000|2022-03-16 23:40:00|12436.4|12432.4|12434|12430|12437.2|12433.2|12434|12430|169
1647474300000|2022-03-16 23:45:00|12435.6|12431.6|12434|12430|12435.6|12431.6|12434|12430|425
1647474600000|2022-03-16 23:50:00|12435.6|12431.6|12435.6|12431.6|12435.6|12431.6|12434|12430|386
1647474900000|2022-03-16 23:55:00|12434|12430|12430.9|12426.9|12434|12430|12430.9|12426.9|433
1647475200000|2022-03-17 00:00:00|12432.5|12428.5|12434|12430|12434|12430|12432.5|12428.5|577
1647475500000|2022-03-17 00:05:00|12432.5|12428.5|12440.3|12436.3|12440.3|12436.3|12432.5|12428.5|1015
1647475800000|2022-03-17 00:10:00|12441.8|12437.8|12443.4|12439.4|12445|12441|12438.7|12434.7|1221
1647476100000|2022-03-17 00:15:00|12442.6|12438.6|12440.3|12436.3|12442.6|12438.6|12440.3|12436.3|556
1647476400000|2022-03-17 00:20:00|12438.7|12434.7|12438.7|12434.7|12438.7|12434.7|12435.6|12431.6|552
1647476700000|2022-03-17 00:25:00|12437.2|12433.2|12441.8|12437.8|12441.8|12437.8|12437.2|12433.2|489
1647477000000|2022-03-17 00:30:00|12440.3|12436.3|12441.8|12437.8|12441.8|12437.8|12438.7|12434.7|853
1647477300000|2022-03-17 00:35:00|12440.3|12436.3|12440.3|12436.3|12441.8|12437.8|12438.7|12434.7|781
1647477600000|2022-03-17 00:40:00|12441.8|12437.8|12441.8|12437.8|12441.8|12437.8|12440.3|12436.3|562
1647477900000|2022-03-17 00:45:00|12440.3|12436.3|12448.1|12444.1|12448.1|12444.1|12440.3|12436.3|1566
1647478200000|2022-03-17 00:50:00|12449.7|12445.7|12459|12455|12459|12455|12448.1|12444.1|3434
1647478500000|2022-03-17 00:55:00|12458.3|12454.3|12459|12455|12462.2|12458.2|12455.9|12451.9|2570
1647478800000|2022-03-17 01:00:00|12460.6|12456.6|12455.9|12451.9|12460.6|12456.6|12455.9|12451.9|1186
1647479100000|2022-03-17 01:05:00|12454.3|12450.3|12454.3|12450.3|12455.9|12451.9|12452.8|12448.8|1093
1647479400000|2022-03-17 01:10:00|12455.9|12451.9|12448.1|12444.1|12455.9|12451.9|12448.1|12444.1|1153
1647479700000|2022-03-17 01:15:00|12446.5|12442.5|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|1153
1647480000000|2022-03-17 01:20:00|12449.7|12445.7|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|1036
1647480300000|2022-03-17 01:25:00|12452.8|12448.8|12457.5|12453.5|12457.5|12453.5|12452.8|12448.8|1085
1647480600000|2022-03-17 01:30:00|12459|12455|12454.3|12450.3|12459|12455|12454.3|12450.3|1277
1647480900000|2022-03-17 01:35:00|12455.9|12451.9|12459|12455|12459|12455|12455.9|12451.9|523
1647481200000|2022-03-17 01:40:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12455.9|12451.9|509
1647481500000|2022-03-17 01:45:00|12454.3|12450.3|12457.5|12453.5|12457.5|12453.5|12454.3|12450.3|769
1647481800000|2022-03-17 01:50:00|||||||||429
1647482100000|2022-03-17 01:55:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|1119
1647482400000|2022-03-17 02:00:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|730
1647482700000|2022-03-17 02:05:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12455.9|12451.9|395
1647483000000|2022-03-17 02:10:00|12454.3|12450.3|12451.2|12447.2|12455.9|12451.9|12451.2|12447.2|413
1647483300000|2022-03-17 02:15:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|149
1647483600000|2022-03-17 02:20:00|12452.8|12448.8|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|270
1647483900000|2022-03-17 02:25:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|36
1647484200000|2022-03-17 02:30:00|12451.2|12447.2|12454.3|12450.3|12454.3|12450.3|12451.2|12447.2|383
1647484500000|2022-03-17 02:35:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|312
1647484800000|2022-03-17 02:40:00|12459|12455|12457.5|12453.5|12459|12455|12457.5|12453.5|617
1647485100000|2022-03-17 02:45:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12457.5|12453.5|736
1647485400000|2022-03-17 02:50:00|12459|12455|12462.2|12458.2|12462.2|12458.2|12459|12455|935
1647485700000|2022-03-17 02:55:00|12460.6|12456.6|12457.5|12453.5|12462.2|12458.2|12452.8|12448.8|3061
1647486000000|2022-03-17 03:00:00|12455.9|12451.9|12460.6|12456.6|12460.6|12456.6|12455.9|12451.9|701
1647486300000|2022-03-17 03:05:00|12462.2|12458.2|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|887
1647486600000|2022-03-17 03:10:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12459|12455|384
1647486900000|2022-03-17 03:15:00|12463.7|12459.7|12470|12466|12470|12466|12462.2|12458.2|2784
1647487200000|2022-03-17 03:20:00|12471.5|12467.5|12473.1|12469.1|12479.3|12475.3|12470|12466|4650
1647487500000|2022-03-17 03:25:00|12471.5|12467.5|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|1049
1647487800000|2022-03-17 03:30:00|12471.5|12467.5|12468.4|12464.4|12473.1|12469.1|12468.4|12464.4|1383
1647488100000|2022-03-17 03:35:00|12470|12466|12470|12466|12471.5|12467.5|12468.4|12464.4|684
1647488400000|2022-03-17 03:40:00|12471.5|12467.5|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|347
1647488700000|2022-03-17 03:45:00|12474.7|12470.7|12476.2|12472.2|12482.5|12478.5|12473.1|12469.1|2047
1647489000000|2022-03-17 03:50:00|12474.7|12470.7|12473.1|12469.1|12477.8|12473.8|12473.1|12469.1|1715
1647489300000|2022-03-17 03:55:00|12474.7|12470.7|12473.1|12469.1|12474.7|12470.7|12473.1|12469.1|433
1647489600000|2022-03-17 04:00:00|12474.7|12470.7|12474.7|12470.7|12474.7|12470.7|12474.7|12470.7|427
1647489900000|2022-03-17 04:05:00|12473.1|12469.1|12473.1|12469.1|12473.1|12469.1|12473.1|12469.1|253
1647490200000|2022-03-17 04:10:00|12471.5|12467.5|12470|12466|12473.1|12469.1|12468.4|12464.4|606
1647490500000|2022-03-17 04:15:00|12468.4|12464.4|12470|12466|12471.5|12467.5|12466.8|12462.8|757
1647490800000|2022-03-17 04:20:00|12468.4|12464.4|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|458
1647491100000|2022-03-17 04:25:00|12470|12466|12468.4|12464.4|12471.5|12467.5|12468.4|12464.4|495
1647491400000|2022-03-17 04:30:00|12470|12466|12470|12466|12470|12466|12468.4|12464.4|87
1647491700000|2022-03-17 04:35:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12468.4|12464.4|180
1647492000000|2022-03-17 04:40:00|12467.6|12463.6|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|202
1647492300000|2022-03-17 04:45:00|12469.2|12465.2|12473.1|12469.1|12473.1|12469.1|12469.2|12465.2|458
1647492600000|2022-03-17 04:50:00|12471.5|12467.5|12474.7|12470.7|12474.7|12470.7|12471.5|12467.5|222
1647492900000|2022-03-17 04:55:00|12476.2|12472.2|12473.1|12469.1|12476.2|12472.2|12473.1|12469.1|226
1647493200000|2022-03-17 05:00:00|12471.5|12467.5|12470|12466|12471.5|12467.5|12468.4|12464.4|553
1647493500000|2022-03-17 05:05:00|12469.2|12465.2|12466.8|12462.8|12470|12466|12466.8|12462.8|564
1647493800000|2022-03-17 05:10:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|913
1647494100000|2022-03-17 05:15:00|12466.8|12462.8|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|816
1647494400000|2022-03-17 05:20:00|12463.7|12459.7|12466.8|12462.8|12468.4|12464.4|12463.7|12459.7|430
1647494700000|2022-03-17 05:25:00|12465.3|12461.3|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|328
1647495000000|2022-03-17 05:30:00|12468.4|12464.4|12465.3|12461.3|12468.4|12464.4|12463.7|12459.7|1414
1647495300000|2022-03-17 05:35:00|12463.7|12459.7|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|698
1647495600000|2022-03-17 05:40:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|386
1647495900000|2022-03-17 05:45:00|12463.7|12459.7|12465.3|12461.3|12465.3|12461.3|12462.2|12458.2|1156
1647496200000|2022-03-17 05:50:00|12464.5|12460.5|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|536
1647496500000|2022-03-17 05:55:00|12465.3|12461.3|12470|12466|12470|12466|12465.3|12461.3|709
1647496800000|2022-03-17 06:00:00|12469.2|12465.2|12468.4|12464.4|12470|12466|12468.4|12464.4|739
1647497100000|2022-03-17 06:05:00|12466.8|12462.8|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|350
1647497400000|2022-03-17 06:10:00|12466.8|12462.8|12466.8|12462.8|12470|12466|12465.3|12461.3|869
1647497700000|2022-03-17 06:15:00|12468.4|12464.4|12463.7|12459.7|12468.4|12464.4|12463.7|12459.7|686
1647498000000|2022-03-17 06:20:00|12459|12455|12462.2|12458.2|12462.2|12458.2|12457.5|12453.5|1713
1647498300000|2022-03-17 06:25:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|1413
1647498600000|2022-03-17 06:30:00|12460.6|12456.6|12465.3|12461.3|12465.3|12461.3|12460.6|12456.6|863
1647498900000|2022-03-17 06:35:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|751
1647499200000|2022-03-17 06:40:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12457.5|12453.5|1396
1647499500000|2022-03-17 06:45:00|12460.6|12456.6|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|371
1647499800000|2022-03-17 06:50:00|12458.3|12454.3|12449.7|12445.7|12459|12455|12449.7|12445.7|2862
1647500100000|2022-03-17 06:55:00|12448.1|12444.1|12451.2|12447.2|12452.8|12448.8|12445|12441|3574
1647500400000|2022-03-17 07:00:00|12449.7|12445.7|12445|12441|12449.7|12445.7|12441.8|12437.8|3584
1647500700000|2022-03-17 07:05:00|12446.5|12442.5|12446.5|12442.5|12446.5|12442.5|12441.8|12437.8|1735
1647501000000|2022-03-17 07:10:00|12445|12441|12445|12441|12448.1|12444.1|12445|12441|1341
1647501300000|2022-03-17 07:15:00|12443.4|12439.4|12445|12441|12446.5|12442.5|12441.8|12437.8|2586
1647501600000|2022-03-17 07:20:00|12443.4|12439.4|12441.8|12437.8|12443.4|12439.4|12437.2|12433.2|2036
1647501900000|2022-03-17 07:25:00|12443.4|12439.4|12445|12441|12446.5|12442.5|12441.8|12437.8|2421
1647502200000|2022-03-17 07:30:00|12446.5|12442.5|12451.2|12447.2|12451.2|12447.2|12446.5|12442.5|1599
1647502500000|2022-03-17 07:35:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12445|12441|1258
1647502800000|2022-03-17 07:40:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12446.5|12442.5|1753
1647503100000|2022-03-17 07:45:00|12448.1|12444.1|12452.8|12448.8|12452.8|12448.8|12448.1|12444.1|1850
1647503400000|2022-03-17 07:50:00|12451.2|12447.2|12455.9|12451.9|12455.9|12451.9|12451.2|12447.2|2439
1647503700000|2022-03-17 07:55:00|12455.1|12451.1|12455.9|12451.9|12457.5|12453.5|12452.8|12448.8|1520
1647504000000|2022-03-17 08:00:00|12454.3|12450.3|12452.8|12448.8|12457.5|12453.5|12451.2|12447.2|3524
1647504300000|2022-03-17 08:05:00|12451.2|12447.2|12454.3|12450.3|12454.3|12450.3|12451.2|12447.2|1168
1647504600000|2022-03-17 08:10:00|12455.9|12451.9|12459|12455|12459|12455|12455.9|12451.9|1330
1647504900000|2022-03-17 08:15:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12455.9|12451.9|1466
1647505200000|2022-03-17 08:20:00|12459|12455|12455.9|12451.9|12459|12455|12454.3|12450.3|2064
1647505500000|2022-03-17 08:25:00|12457.5|12453.5|12459|12455|12460.6|12456.6|12455.9|12451.9|2078
1647505800000|2022-03-17 08:30:00|12457.5|12453.5|12459|12455|12459|12455|12455.9|12451.9|1059
1647506100000|2022-03-17 08:35:00|12457.5|12453.5|12454.3|12450.3|12459|12455|12452.8|12448.8|4625
1647506400000|2022-03-17 08:40:00|12452.8|12448.8|12455.9|12451.9|12457.5|12453.5|12452.8|12448.8|2172
1647506700000|2022-03-17 08:45:00|12457.5|12453.5|12460.6|12456.6|12462.2|12458.2|12455.9|12451.9|1981
1647507000000|2022-03-17 08:50:00|12462.2|12458.2|12470|12466|12471.5|12467.5|12462.2|12458.2|4410
1647507300000|2022-03-17 08:55:00|12471.5|12467.5|12468.4|12464.4|12471.5|12467.5|12466.8|12462.8|3058
1647507600000|2022-03-17 09:00:00|12470|12466|12468.4|12464.4|12470|12466|12466.8|12462.8|956
1647507900000|2022-03-17 09:05:00|12470|12466|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|2572
1647508200000|2022-03-17 09:10:00|12473.1|12469.1|12471.5|12467.5|12473.1|12469.1|12470|12466|2022
1647508500000|2022-03-17 09:15:00|12470|12466|12471.5|12467.5|12474.7|12470.7|12468.4|12464.4|1696
1647508800000|2022-03-17 09:20:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|1267
1647509100000|2022-03-17 09:25:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|1517
1647509400000|2022-03-17 09:30:00|12467.6|12463.6|12470|12466|12471.5|12467.5|12465.3|12461.3|2331
1647509700000|2022-03-17 09:35:00|12471.5|12467.5|12471.5|12467.5|12474.7|12470.7|12470|12466|2534
1647510000000|2022-03-17 09:40:00|12473.1|12469.1|12474.7|12470.7|12476.2|12472.2|12471.5|12467.5|2013
1647510300000|2022-03-17 09:45:00|12476.2|12472.2|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|3265
1647510600000|2022-03-17 09:50:00|12477.8|12473.8|12474.7|12470.7|12477.8|12473.8|12473.1|12469.1|2518
1647510900000|2022-03-17 09:55:00|12473.1|12469.1|12473.1|12469.1|12476.2|12472.2|12473.1|12469.1|1406
1647511200000|2022-03-17 10:00:00|12474.7|12470.7|12485.6|12481.6|12487.2|12483.2|12473.1|12469.1|7442
1647511500000|2022-03-17 10:05:00|12486.4|12482.4|12482.5|12478.5|12486.4|12482.4|12480.9|12476.9|3882
1647511800000|2022-03-17 10:10:00|12484|12480|12487.2|12483.2|12488.7|12484.7|12484|12480|996
1647512100000|2022-03-17 10:15:00|12488.7|12484.7|12487.2|12483.2|12490.3|12486.3|12485.6|12481.6|3093
1647512400000|2022-03-17 10:20:00|12485.6|12481.6|12482.5|12478.5|12490.3|12486.3|12480.9|12476.9|3607
1647512700000|2022-03-17 10:25:00|12480.9|12476.9|12479.3|12475.3|12482.5|12478.5|12479.3|12475.3|4131
1647513000000|2022-03-17 10:30:00|12477.8|12473.8|12477.8|12473.8|12479.3|12475.3|12474.7|12470.7|3096
1647513300000|2022-03-17 10:35:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|1558
1647513600000|2022-03-17 10:40:00|12476.2|12472.2|12477.8|12473.8|12477.8|12473.8|12474.7|12470.7|1479
1647513900000|2022-03-17 10:45:00|12476.2|12472.2|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|462
1647514200000|2022-03-17 10:50:00|12479.3|12475.3|12476.2|12472.2|12480.9|12476.9|12476.2|12472.2|2153
1647514500000|2022-03-17 10:55:00|12477.8|12473.8|12476.2|12472.2|12477.8|12473.8|12474.7|12470.7|1769
1647514800000|2022-03-17 11:00:00|12474.7|12470.7|12473.1|12469.1|12476.2|12472.2|12471.5|12467.5|2065
1647515100000|2022-03-17 11:05:00|12471.5|12467.5|12470|12466|12473.1|12469.1|12470|12466|2011
1647515400000|2022-03-17 11:10:00|12470.8|12466.8|12471.5|12467.5|12473.1|12469.1|12470.8|12466.8|1856
1647515700000|2022-03-17 11:15:00|12470|12466|12466.8|12462.8|12470|12466|12466.8|12462.8|2901
1647516000000|2022-03-17 11:20:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|2581
1647516300000|2022-03-17 11:25:00|12466.8|12462.8|12468.4|12464.4|12470|12466|12466.8|12462.8|1327
1647516600000|2022-03-17 11:30:00|12470|12466|12468.4|12464.4|12471.5|12467.5|12468.4|12464.4|1065
1647516900000|2022-03-17 11:35:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|1539
1647517200000|2022-03-17 11:40:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|1080
1647517500000|2022-03-17 11:45:00|12468.4|12464.4|12465.3|12461.3|12468.4|12464.4|12465.3|12461.3|1128
1647517800000|2022-03-17 11:50:00|12466.8|12462.8|12463.7|12459.7|12466.8|12462.8|12463.7|12459.7|1924
1647518100000|2022-03-17 11:55:00|12465.3|12461.3|12463.7|12459.7|12465.3|12461.3|12462.2|12458.2|1192
1647518400000|2022-03-17 12:00:00|12474.7|12470.7|12468.4|12464.4|12479.3|12475.3|12463.7|12459.7|13440
1647518700000|2022-03-17 12:05:00|12470|12466|12468.4|12464.4|12470|12466|12463.7|12459.7|7879
1647519000000|2022-03-17 12:10:00|12470|12466|12468.4|12464.4|12470|12466|12462.2|12458.2|10674
1647519300000|2022-03-17 12:15:00|12470|12466|12466.8|12462.8|12473.1|12469.1|12466.8|12462.8|11044
1647519600000|2022-03-17 12:20:00|12465.3|12461.3|12451.2|12447.2|12465.3|12461.3|12448.1|12444.1|11445
1647519900000|2022-03-17 12:25:00|12452.8|12448.8|12451.2|12447.2|12454.3|12450.3|12449.7|12445.7|4920
1647520200000|2022-03-17 12:30:00|12449.7|12445.7|12451.2|12447.2|12452.8|12448.8|12445|12441|10276
1647520500000|2022-03-17 12:35:00|12449.7|12445.7|12449.7|12445.7|12454.3|12450.3|12448.1|12444.1|5928
1647520800000|2022-03-17 12:40:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12441.8|12437.8|5254
1647521100000|2022-03-17 12:45:00|12448.1|12444.1|12449.7|12445.7|12451.2|12447.2|12446.5|12442.5|4482
1647521400000|2022-03-17 12:50:00|12448.1|12444.1|12452.8|12448.8|12452.8|12448.8|12446.5|12442.5|3730
1647521700000|2022-03-17 12:55:00|12454.3|12450.3|12451.2|12447.2|12454.3|12450.3|12448.1|12444.1|4350
1647522000000|2022-03-17 13:00:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|2770
1647522300000|2022-03-17 13:05:00|12446.5|12442.5|12452.8|12448.8|12452.8|12448.8|12446.5|12442.5|1959
1647522600000|2022-03-17 13:10:00|12451.2|12447.2|12455.9|12451.9|12457.5|12453.5|12451.2|12447.2|4708
1647522900000|2022-03-17 13:15:00|12457.5|12453.5|12454.3|12450.3|12459|12455|12454.3|12450.3|4054
1647523200000|2022-03-17 13:20:00|12455.9|12451.9|12452.8|12448.8|12457.5|12453.5|12452.8|12448.8|1294
1647523500000|2022-03-17 13:25:00|12454.3|12450.3|12452.8|12448.8|12455.9|12451.9|12452.8|12448.8|4270
1647523800000|2022-03-17 13:30:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12449.7|12445.7|6149
1647524100000|2022-03-17 13:35:00|12451.2|12447.2|12449.7|12445.7|12454.3|12450.3|12449.7|12445.7|1378
1647524400000|2022-03-17 13:40:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12445|12441|6094
1647524700000|2022-03-17 13:45:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12443.4|12439.4|4685
1647525000000|2022-03-17 13:50:00|12445|12441|12443.4|12439.4|12446.5|12442.5|12443.4|12439.4|3503
1647525300000|2022-03-17 13:55:00|12441.8|12437.8|12446.5|12442.5|12446.5|12442.5|12438.7|12434.7|9857
1647525600000|2022-03-17 14:00:00|12445|12441|12451.2|12447.2|12451.2|12447.2|12445|12441|2872
1647525900000|2022-03-17 14:05:00|12449.7|12445.7|12452.8|12448.8|12452.8|12448.8|12448.1|12444.1|3747
1647526200000|2022-03-17 14:10:00|12451.2|12447.2|12460.6|12456.6|12462.2|12458.2|12449.7|12445.7|13277
1647526500000|2022-03-17 14:15:00|12459|12455|12459|12455|12466.8|12462.8|12457.5|12453.5|9164
1647526800000|2022-03-17 14:20:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12457.5|12453.5|2342
1647527100000|2022-03-17 14:25:00|12462.2|12458.2|12465.3|12461.3|12468.4|12464.4|12462.2|12458.2|5373
1647527400000|2022-03-17 14:30:00|12463.7|12459.7|12468.4|12464.4|12468.4|12464.4|12462.2|12458.2|5260
1647527700000|2022-03-17 14:35:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12466.8|12462.8|2012
1647528000000|2022-03-17 14:40:00|12465.3|12461.3|12463.7|12459.7|12468.4|12464.4|12463.7|12459.7|3420
1647528300000|2022-03-17 14:45:00|12465.3|12461.3|12470|12466|12470|12466|12465.3|12461.3|4744
1647528600000|2022-03-17 14:50:00|12468.4|12464.4|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|3595
1647528900000|2022-03-17 14:55:00|12470|12466|12471.5|12467.5|12474.7|12470.7|12470|12466|3127
1647529200000|2022-03-17 15:00:00|12473.1|12469.1|12474.7|12470.7|12474.7|12470.7|12471.5|12467.5|4609
1647529500000|2022-03-17 15:05:00|12473.1|12469.1|12471.5|12467.5|12476.2|12472.2|12471.5|12467.5|7545
1647529800000|2022-03-17 15:10:00|12470|12466|12470|12466|12471.5|12467.5|12468.4|12464.4|5486
1647530100000|2022-03-17 15:15:00|12471.5|12467.5|12468.4|12464.4|12473.1|12469.1|12468.4|12464.4|3916
1647530400000|2022-03-17 15:20:00|12470|12466|12466.8|12462.8|12470|12466|12465.3|12461.3|6071
1647530700000|2022-03-17 15:25:00|12468.4|12464.4|12466.8|12462.8|12470|12466|12466.8|12462.8|3726
1647531000000|2022-03-17 15:30:00|12465.3|12461.3|12463.7|12459.7|12466.8|12462.8|12462.2|12458.2|2838
1647531300000|2022-03-17 15:35:00|12462.2|12458.2|12460.6|12456.6|12463.7|12459.7|12460.6|12456.6|3603
1647531600000|2022-03-17 15:40:00|12459|12455|12462.2|12458.2|12462.2|12458.2|12459|12455|3871
1647531900000|2022-03-17 15:45:00|12463.7|12459.7|12460.6|12456.6|12463.7|12459.7|12459|12455|1620
1647532200000|2022-03-17 15:50:00|12462.2|12458.2|12457.5|12453.5|12462.2|12458.2|12457.5|12453.5|3121
1647532500000|2022-03-17 15:55:00|12459|12455|12459|12455|12460.6|12456.6|12457.5|12453.5|3706
1647532800000|2022-03-17 16:00:00|12457.5|12453.5|12455.9|12451.9|12460.6|12456.6|12455.9|12451.9|2766
1647533100000|2022-03-17 16:05:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|3455
1647533400000|2022-03-17 16:10:00|12454.3|12450.3|12457.5|12453.5|12460.6|12456.6|12454.3|12450.3|1898
1647533700000|2022-03-17 16:15:00|12459|12455|12459|12455|12462.2|12458.2|12457.5|12453.5|3985
1647534000000|2022-03-17 16:20:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12459|12455|2611
1647534300000|2022-03-17 16:25:00|12457.5|12453.5|12455.9|12451.9|12459|12455|12455.9|12451.9|2405
1647534600000|2022-03-17 16:30:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|1940
1647534900000|2022-03-17 16:35:00|12454.3|12450.3|12454.3|12450.3|12455.9|12451.9|12454.3|12450.3|1243
1647535200000|2022-03-17 16:40:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12454.3|12450.3|1976
1647535500000|2022-03-17 16:45:00|12455.9|12451.9|12454.3|12450.3|12455.9|12451.9|12452.8|12448.8|4748
1647535800000|2022-03-17 16:50:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|1832
1647536100000|2022-03-17 16:55:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12457.5|12453.5|1377
1647536400000|2022-03-17 17:00:00|12459|12455|12455.9|12451.9|12459|12455|12454.3|12450.3|2355
1647536700000|2022-03-17 17:05:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|1550
1647537000000|2022-03-17 17:10:00|12457.5|12453.5|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|807
1647537300000|2022-03-17 17:15:00|12455.9|12451.9|12454.3|12450.3|12455.9|12451.9|12454.3|12450.3|2256
1647537600000|2022-03-17 17:20:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|2799
1647537900000|2022-03-17 17:25:00|12459|12455|12452.8|12448.8|12459|12455|12452.8|12448.8|1438
1647538200000|2022-03-17 17:30:00|12454.3|12450.3|12451.2|12447.2|12454.3|12450.3|12451.2|12447.2|3918
1647538500000|2022-03-17 17:35:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|1766
1647538800000|2022-03-17 17:40:00|12448.1|12444.1|12446.5|12442.5|12449.7|12445.7|12446.5|12442.5|3365
1647539100000|2022-03-17 17:45:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|789
1647539400000|2022-03-17 17:50:00|12446.5|12442.5|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|3776
1647539700000|2022-03-17 17:55:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|410
1647540000000|2022-03-17 18:00:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|584
1647540300000|2022-03-17 18:05:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|3067
1647540600000|2022-03-17 18:10:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|1827
1647540900000|2022-03-17 18:15:00|12446.5|12442.5|12440.3|12436.3|12446.5|12442.5|12440.3|12436.3|5068
1647541200000|2022-03-17 18:20:00|12441.8|12437.8|12437.2|12433.2|12441.8|12437.8|12437.2|12433.2|1371
1647541500000|2022-03-17 18:25:00|12438.7|12434.7|12440.3|12436.3|12443.4|12439.4|12438.7|12434.7|1364
1647541800000|2022-03-17 18:30:00|12437.2|12433.2|12437.2|12433.2|12437.2|12433.2|12434|12430|813
1647542100000|2022-03-17 18:35:00|12435.6|12431.6|12437.2|12433.2|12437.2|12433.2|12435.6|12431.6|2916
1647542400000|2022-03-17 18:40:00|12435.6|12431.6|12437.2|12433.2|12437.2|12433.2|12435.6|12431.6|977
1647542700000|2022-03-17 18:45:00|12435.6|12431.6|12438.7|12434.7|12438.7|12434.7|12435.6|12431.6|2618
1647543000000|2022-03-17 18:50:00|12437.2|12433.2|12438.7|12434.7|12440.3|12436.3|12434|12430|1780
1647543300000|2022-03-17 18:55:00|12440.3|12436.3|12434|12430|12441.8|12437.8|12434|12430|3041
1647543600000|2022-03-17 19:00:00|12432.5|12428.5|12434|12430|12435.6|12431.6|12432.5|12428.5|3474
1647543900000|2022-03-17 19:05:00|12432.5|12428.5|12435.6|12431.6|12437.2|12433.2|12432.5|12428.5|1720
1647544200000|2022-03-17 19:10:00|12437.2|12433.2|12434|12430|12437.2|12433.2|12434|12430|1737
1647544500000|2022-03-17 19:15:00|12435.6|12431.6|12434|12430|12437.2|12433.2|12434|12430|870
1647544800000|2022-03-17 19:20:00|12432.5|12428.5|12430.9|12426.9|12432.5|12428.5|12430.9|12426.9|1067
1647545100000|2022-03-17 19:25:00|12429.3|12425.3|12427.8|12423.8|12430.9|12426.9|12427.8|12423.8|4358
1647545400000|2022-03-17 19:30:00|12426.2|12422.2|12421.5|12417.5|12426.2|12422.2|12421.5|12417.5|6430
1647545700000|2022-03-17 19:35:00|12420|12416|12421.5|12417.5|12421.5|12417.5|12418.4|12414.4|4672
1647546000000|2022-03-17 19:40:00|12420|12416|12426.2|12422.2|12426.2|12422.2|12420|12416|4557
1647546300000|2022-03-17 19:45:00|12424.7|12420.7|12430.9|12426.9|12430.9|12426.9|12424.7|12420.7|9369
1647546600000|2022-03-17 19:50:00|12432.5|12428.5|12437.2|12433.2|12441.8|12437.8|12432.5|12428.5|6893
1647546900000|2022-03-17 19:55:00|12438.7|12434.7|12434|12430|12440.3|12436.3|12430.9|12426.9|13060
1647547200000|2022-03-17 20:00:00|12432.5|12428.5|12426.2|12422.2|12434|12430|12426.2|12422.2|6976
1647547500000|2022-03-17 20:05:00|12427.8|12423.8|12426.2|12422.2|12427.8|12423.8|12424.7|12420.7|4901
1647547800000|2022-03-17 20:10:00|12427.8|12423.8|12430.9|12426.9|12432.5|12428.5|12427.8|12423.8|2095
1647548100000|2022-03-17 20:15:00|12429.3|12425.3|12429.3|12425.3|12432.5|12428.5|12429.3|12425.3|3831
1647548400000|2022-03-17 20:20:00|12427.8|12423.8|12427.8|12423.8|12427.8|12423.8|12427.8|12423.8|865
1647548700000|2022-03-17 20:25:00|12426.2|12422.2|12432.5|12428.5|12432.5|12428.5|12426.2|12422.2|2992
1647549000000|2022-03-17 20:30:00|12434|12430|12451.2|12447.2|12451.2|12447.2|12432.5|12428.5|8526
1647549300000|2022-03-17 20:35:00|12449.7|12445.7|12446.5|12442.5|12451.2|12447.2|12445|12441|4374
1647549600000|2022-03-17 20:40:00|12447.3|12443.3|12454.3|12450.3|12455.9|12451.9|12447.3|12443.3|4070
1647549900000|2022-03-17 20:45:00|12452.8|12448.8|12445|12441|12454.3|12450.3|12445|12441|5199
1647550200000|2022-03-17 20:50:00|12446.5|12442.5|12448.1|12444.1|12449.7|12445.7|12445|12441|3303
1647550500000|2022-03-17 20:55:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12446.5|12442.5|3357
1647554400000|2022-03-17 22:00:00|12449.7|12445.7|12459|12455|12460.6|12456.6|12449.7|12445.7|1285
1647554700000|2022-03-17 22:05:00|12457.5|12453.5|12457.5|12453.5|12457.5|12453.5|12457.5|12453.5|237
1647555000000|2022-03-17 22:10:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|148
1647555300000|2022-03-17 22:15:00|12459|12455|12462.2|12458.2|12463.7|12459.7|12459|12455|1390
1647555600000|2022-03-17 22:20:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|329
1647555900000|2022-03-17 22:25:00|12459|12455|12460.6|12456.6|12462.2|12458.2|12459|12455|392
1647556200000|2022-03-17 22:30:00|12462.2|12458.2|12462.2|12458.2|12463.7|12459.7|12460.6|12456.6|194
1647556500000|2022-03-17 22:35:00|12460.6|12456.6|12454.3|12450.3|12460.6|12456.6|12454.3|12450.3|761
1647556800000|2022-03-17 22:40:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|90
1647557100000|2022-03-17 22:45:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|336
1647557400000|2022-03-17 22:50:00|12457.5|12453.5|12459|12455|12459|12455|12455.9|12451.9|540
1647557700000|2022-03-17 22:55:00|12457.5|12453.5|12452.8|12448.8|12457.5|12453.5|12451.2|12447.2|819
1647558000000|2022-03-17 23:00:00|12454.3|12450.3|12457.5|12453.5|12457.5|12453.5|12454.3|12450.3|411
1647558300000|2022-03-17 23:05:00|||||||||112
1647558600000|2022-03-17 23:10:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12459|12455|692
1647558900000|2022-03-17 23:15:00|12457.5|12453.5|12457.5|12453.5|12458.3|12454.3|12457.5|12453.5|249
1647559200000|2022-03-17 23:20:00|12459|12455|12459|12455|12460.6|12456.6|12458.3|12454.3|652
1647559500000|2022-03-17 23:25:00|12460.6|12456.6|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|335
1647559800000|2022-03-17 23:30:00|12459|12455|12457.5|12453.5|12459|12455|12457.5|12453.5|275
1647560100000|2022-03-17 23:35:00|12455.9|12451.9|12454.3|12450.3|12455.9|12451.9|12454.3|12450.3|70
1647560400000|2022-03-17 23:40:00|12452.8|12448.8|12457.5|12453.5|12457.5|12453.5|12452.8|12448.8|386
1647560700000|2022-03-17 23:45:00|12455.9|12451.9|12454.3|12450.3|12457.5|12453.5|12454.3|12450.3|268
1647561000000|2022-03-17 23:50:00|12455.9|12451.9|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|585
1647561300000|2022-03-17 23:55:00|12456.7|12452.7|12460.6|12456.6|12460.6|12456.6|12455.9|12451.9|198
1647561600000|2022-03-18 00:00:00|12462.2|12458.2|12465.3|12461.3|12465.3|12461.3|12460.6|12456.6|2237
1647561900000|2022-03-18 00:05:00|12463.7|12459.7|12462.2|12458.2|12463.7|12459.7|12460.6|12456.6|316
1647562200000|2022-03-18 00:10:00|12463.7|12459.7|12466.8|12462.8|12470|12466|12463.7|12459.7|826
1647562500000|2022-03-18 00:15:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|943
1647562800000|2022-03-18 00:20:00|12466.8|12462.8|12465.3|12461.3|12468.4|12464.4|12463.7|12459.7|1045
1647563100000|2022-03-18 00:25:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12460.6|12456.6|949
1647563400000|2022-03-18 00:30:00|12460.6|12456.6|12459|12455|12462.2|12458.2|12457.5|12453.5|859
1647563700000|2022-03-18 00:35:00|12457.5|12453.5|12454.3|12450.3|12457.5|12453.5|12451.2|12447.2|1278
1647564000000|2022-03-18 00:40:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12451.2|12447.2|945
1647564300000|2022-03-18 00:45:00|12459|12455|12459.8|12455.8|12462.2|12458.2|12457.5|12453.5|1207
1647564600000|2022-03-18 00:50:00|12460.6|12456.6|12456.7|12452.7|12460.6|12456.6|12456.7|12452.7|809
1647564900000|2022-03-18 00:55:00|12455.9|12451.9|12452.8|12448.8|12455.9|12451.9|12451.2|12447.2|1263
1647565200000|2022-03-18 01:00:00|12451.2|12447.2|12449.7|12445.7|12451.2|12447.2|12446.5|12442.5|1630
1647565500000|2022-03-18 01:05:00|12451.2|12447.2|12446.5|12442.5|12452.8|12448.8|12445|12441|1825
1647565800000|2022-03-18 01:10:00|12445|12441|12446.5|12442.5|12446.5|12442.5|12445|12441|379
1647566100000|2022-03-18 01:15:00|12445|12441|12451.2|12447.2|12451.2|12447.2|12445|12441|878
1647566400000|2022-03-18 01:20:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|262
1647566700000|2022-03-18 01:25:00|12448.1|12444.1|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|486
1647567000000|2022-03-18 01:30:00|12448.1|12444.1|12443.4|12439.4|12448.1|12444.1|12443.4|12439.4|1865
1647567300000|2022-03-18 01:35:00|12442.6|12438.6|12441.8|12437.8|12443.4|12439.4|12437.2|12433.2|1837
1647567600000|2022-03-18 01:40:00|12440.3|12436.3|12438.7|12434.7|12441.8|12437.8|12438.7|12434.7|498
1647567900000|2022-03-18 01:45:00|12437.2|12433.2|12445|12441|12446.5|12442.5|12437.2|12433.2|2288
1647568200000|2022-03-18 01:50:00|12446.5|12442.5|12443.4|12439.4|12446.5|12442.5|12443.4|12439.4|585
1647568500000|2022-03-18 01:55:00|12445|12441|12445|12441|12445|12441|12443.4|12439.4|136
1647568800000|2022-03-18 02:00:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12445|12441|1060
1647569100000|2022-03-18 02:05:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|793
1647569400000|2022-03-18 02:10:00|12448.1|12444.1|12449.7|12445.7|12449.7|12445.7|12445|12441|467
1647569700000|2022-03-18 02:15:00|12448.1|12444.1|12446.5|12442.5|12448.9|12444.9|12446.5|12442.5|506
1647570000000|2022-03-18 02:20:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12445|12441|166
1647570300000|2022-03-18 02:25:00|12445|12441|12446.5|12442.5|12447.3|12443.3|12445|12441|262
1647570600000|2022-03-18 02:30:00|12445|12441|12444.2|12440.2|12445|12441|12443.4|12439.4|289
1647570900000|2022-03-18 02:35:00|12445|12441|12445|12441|12445|12441|12443.4|12439.4|203
1647571200000|2022-03-18 02:40:00|12443.4|12439.4|12443.4|12439.4|12443.4|12439.4|12443.4|12439.4|28
1647571500000|2022-03-18 02:45:00|12441.8|12437.8|12443.4|12439.4|12443.4|12439.4|12441.8|12437.8|689
1647571800000|2022-03-18 02:50:00|12441.8|12437.8|12443.4|12439.4|12443.4|12439.4|12441.8|12437.8|421
1647572100000|2022-03-18 02:55:00|12445|12441|12445|12441|12446.5|12442.5|12443.4|12439.4|347
1647572400000|2022-03-18 03:00:00|12446.5|12442.5|12445|12441|12448.1|12444.1|12445|12441|808
1647572700000|2022-03-18 03:05:00|12445.8|12441.8|12446.5|12442.5|12446.5|12442.5|12445|12441|297
1647573000000|2022-03-18 03:10:00|12445|12441|12449.7|12445.7|12449.7|12445.7|12445|12441|970
1647573300000|2022-03-18 03:15:00|12448.1|12444.1|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|375
1647573600000|2022-03-18 03:20:00|||||||||42
1647573900000|2022-03-18 03:25:00|12451.2|12447.2|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|191
1647574200000|2022-03-18 03:30:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|73
1647574500000|2022-03-18 03:35:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|295
1647574800000|2022-03-18 03:40:00|||||||||137
1647575100000|2022-03-18 03:45:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|66
1647575400000|2022-03-18 03:50:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|134
1647575700000|2022-03-18 03:55:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|268
1647576000000|2022-03-18 04:00:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|721
1647576300000|2022-03-18 04:05:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|247
1647576600000|2022-03-18 04:10:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|406
1647576900000|2022-03-18 04:15:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12445|12441|973
1647577200000|2022-03-18 04:20:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|357
1647577500000|2022-03-18 04:25:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|44
1647577800000|2022-03-18 04:30:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|274
1647578100000|2022-03-18 04:35:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|345
1647578400000|2022-03-18 04:40:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|745
1647578700000|2022-03-18 04:45:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|287
1647579000000|2022-03-18 04:50:00|12451.2|12447.2|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|215
1647579300000|2022-03-18 04:55:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|27
1647579600000|2022-03-18 05:00:00|12449.7|12445.7|12449.7|12445.7|12450.4|12446.4|12449.7|12445.7|126
1647579900000|2022-03-18 05:05:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|824
1647580200000|2022-03-18 05:10:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|206
1647580500000|2022-03-18 05:15:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|62
1647580800000|2022-03-18 05:20:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|418
1647581100000|2022-03-18 05:25:00|12448.1|12444.1|12446.5|12442.5|12449.7|12445.7|12445|12441|445
1647581400000|2022-03-18 05:30:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|326
1647581700000|2022-03-18 05:35:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|133
1647582000000|2022-03-18 05:40:00|||||||||17
1647582300000|2022-03-18 05:45:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12448.1|12444.1|292
1647582600000|2022-03-18 05:50:00|||||||||17
1647582900000|2022-03-18 05:55:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|266
1647583200000|2022-03-18 06:00:00|12446.5|12442.5|12446.5|12442.5|12448.1|12444.1|12445|12441|445
1647583500000|2022-03-18 06:05:00|12447.3|12443.3|12448.1|12444.1|12448.1|12444.1|12447.3|12443.3|169
1647583800000|2022-03-18 06:10:00|12449.7|12445.7|12446.5|12442.5|12449.7|12445.7|12446.5|12442.5|279
1647584100000|2022-03-18 06:15:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|334
1647584400000|2022-03-18 06:20:00|12447.3|12443.3|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|61
1647584700000|2022-03-18 06:25:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|578
1647585000000|2022-03-18 06:30:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|73
1647585300000|2022-03-18 06:35:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|587
1647585600000|2022-03-18 06:40:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12448.1|12444.1|452
1647585900000|2022-03-18 06:45:00|12446.5|12442.5|12446.5|12442.5|12448.1|12444.1|12443.4|12439.4|1064
1647586200000|2022-03-18 06:50:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|227
1647586500000|2022-03-18 06:55:00|12449.7|12445.7|12446.5|12442.5|12449.7|12445.7|12446.5|12442.5|402
1647586800000|2022-03-18 07:00:00|12445|12441|12443.4|12439.4|12446.5|12442.5|12441.8|12437.8|1317
1647587100000|2022-03-18 07:05:00|12441.8|12437.8|12440.3|12436.3|12445|12441|12440.3|12436.3|1389
1647587400000|2022-03-18 07:10:00|12439.5|12435.5|12441.8|12437.8|12441.8|12437.8|12438.7|12434.7|1610
1647587700000|2022-03-18 07:15:00|12443.4|12439.4|12443.4|12439.4|12446.5|12442.5|12441.8|12437.8|790
1647588000000|2022-03-18 07:20:00|12444.2|12440.2|12445|12441|12445|12441|12443.4|12439.4|652
1647588300000|2022-03-18 07:25:00|12446.5|12442.5|12443.4|12439.4|12446.5|12442.5|12443.4|12439.4|882
1647588600000|2022-03-18 07:30:00|12445|12441|12448.1|12444.1|12449.7|12445.7|12443.4|12439.4|867
1647588900000|2022-03-18 07:35:00|12446.5|12442.5|12451.2|12447.2|12451.2|12447.2|12446.5|12442.5|884
1647589200000|2022-03-18 07:40:00|12449.7|12445.7|12451.2|12447.2|12452.8|12448.8|12449.7|12445.7|1204
1647589500000|2022-03-18 07:45:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|478
1647589800000|2022-03-18 07:50:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|626
1647590100000|2022-03-18 07:55:00|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|12451.2|12447.2|1265
1647590400000|2022-03-18 08:00:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12451.2|12447.2|2099
1647590700000|2022-03-18 08:05:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|821
1647591000000|2022-03-18 08:10:00|12452.8|12448.8|12448.1|12444.1|12452.8|12448.8|12448.1|12444.1|1422
1647591300000|2022-03-18 08:15:00|12447.3|12443.3|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|1453
1647591600000|2022-03-18 08:20:00|12445|12441|12446.5|12442.5|12448.1|12444.1|12445|12441|1028
1647591900000|2022-03-18 08:25:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|1466
1647592200000|2022-03-18 08:30:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|1193
1647592500000|2022-03-18 08:35:00|12451.2|12447.2|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|757
1647592800000|2022-03-18 08:40:00|12451.2|12447.2|12455.9|12451.9|12455.9|12451.9|12451.2|12447.2|1758
1647593100000|2022-03-18 08:45:00|12454.3|12450.3|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|1262
1647593400000|2022-03-18 08:50:00|12457.5|12453.5|12459|12455|12459|12455|12457.5|12453.5|1328
1647593700000|2022-03-18 08:55:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12457.5|12453.5|1324
1647594000000|2022-03-18 09:00:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|1064
1647594300000|2022-03-18 09:05:00|12457.5|12453.5|12459|12455|12459|12455|12457.5|12453.5|1218
1647594600000|2022-03-18 09:10:00|12460.6|12456.6|12459|12455|12462.2|12458.2|12459|12455|2670
1647594900000|2022-03-18 09:15:00|12460.6|12456.6|12460.6|12456.6|12460.6|12456.6|12459|12455|976
1647595200000|2022-03-18 09:20:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1380
1647595500000|2022-03-18 09:25:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|2417
1647595800000|2022-03-18 09:30:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12459|12455|3225
1647596100000|2022-03-18 09:35:00|12463.7|12459.7|12462.2|12458.2|12463.7|12459.7|12462.2|12458.2|1567
1647596400000|2022-03-18 09:40:00|12463.7|12459.7|12463.7|12459.7|12463.7|12459.7|12463.7|12459.7|327
1647596700000|2022-03-18 09:45:00|12462.2|12458.2|12463.7|12459.7|12464.5|12460.5|12462.2|12458.2|1434
1647597000000|2022-03-18 09:50:00|12462.2|12458.2|12462.2|12458.2|12463.7|12459.7|12462.2|12458.2|1162
1647597300000|2022-03-18 09:55:00|12460.6|12456.6|12465.3|12461.3|12465.3|12461.3|12460.6|12456.6|1542
1647597600000|2022-03-18 10:00:00|12463.7|12459.7|12465.3|12461.3|12466.8|12462.8|12463.7|12459.7|2565
1647597900000|2022-03-18 10:05:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|314
1647598200000|2022-03-18 10:10:00|12465.3|12461.3|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|3182
1647598500000|2022-03-18 10:15:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|1060
1647598800000|2022-03-18 10:20:00|12466.8|12462.8|12468.4|12464.4|12468.4|12464.4|12465.3|12461.3|1540
1647599100000|2022-03-18 10:25:00|12466.8|12462.8|12473.1|12469.1|12473.1|12469.1|12466.8|12462.8|1810
1647599400000|2022-03-18 10:30:00|12474.7|12470.7|12473.1|12469.1|12476.2|12472.2|12473.1|12469.1|1432
1647599700000|2022-03-18 10:35:00|12471.5|12467.5|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|1964
1647600000000|2022-03-18 10:40:00|12471.5|12467.5|12470|12466|12473.1|12469.1|12470|12466|1349
1647600300000|2022-03-18 10:45:00|12471.5|12467.5|12471.5|12467.5|12471.5|12467.5|12470|12466|857
1647600600000|2022-03-18 10:50:00|12470|12466|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|1600
1647600900000|2022-03-18 10:55:00|12470|12466|12476.2|12472.2|12476.2|12472.2|12470|12466|2060
1647601200000|2022-03-18 11:00:00|12474.7|12470.7|12477.8|12473.8|12477.8|12473.8|12474.7|12470.7|2159
1647601500000|2022-03-18 11:05:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|3107
1647601800000|2022-03-18 11:10:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12477.8|12473.8|4910
1647602100000|2022-03-18 11:15:00|12480.9|12476.9|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|3734
1647602400000|2022-03-18 11:20:00|12482.5|12478.5|12477.8|12473.8|12482.5|12478.5|12477.8|12473.8|1899
1647602700000|2022-03-18 11:25:00|12476.2|12472.2|12477.8|12473.8|12479.3|12475.3|12474.7|12470.7|2965
1647603000000|2022-03-18 11:30:00|12479.3|12475.3|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|1724
1647603300000|2022-03-18 11:35:00|12479.3|12475.3|12476.2|12472.2|12480.9|12476.9|12474.7|12470.7|2411
1647603600000|2022-03-18 11:40:00|12474.7|12470.7|12477.8|12473.8|12477.8|12473.8|12474.7|12470.7|1673
1647603900000|2022-03-18 11:45:00|12476.2|12472.2|12474.7|12470.7|12477.8|12473.8|12474.7|12470.7|1302
1647604200000|2022-03-18 11:50:00|12475.4|12471.4|12476.2|12472.2|12476.2|12472.2|12474.7|12470.7|999
1647604500000|2022-03-18 11:55:00|12474.7|12470.7|12476.2|12472.2|12477.8|12473.8|12473.1|12469.1|786
1647604800000|2022-03-18 12:00:00|12477.8|12473.8|12479.3|12475.3|12479.3|12475.3|12476.2|12472.2|2428
1647605100000|2022-03-18 12:05:00|12477.8|12473.8|12474.7|12470.7|12479.3|12475.3|12474.7|12470.7|2222
1647605400000|2022-03-18 12:10:00|12473.1|12469.1|12470|12466|12474.7|12470.7|12470|12466|3473
1647605700000|2022-03-18 12:15:00|12468.4|12464.4|12470|12466|12471.5|12467.5|12468.4|12464.4|2729
1647606000000|2022-03-18 12:20:00|12468.4|12464.4|12460.6|12456.6|12468.4|12464.4|12459|12455|3951
1647606300000|2022-03-18 12:25:00|12459|12455|12460.6|12456.6|12463.7|12459.7|12457.5|12453.5|3013
1647606600000|2022-03-18 12:30:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|5106
1647606900000|2022-03-18 12:35:00|12459|12455|12455.9|12451.9|12459|12455|12455.9|12451.9|2847
1647607200000|2022-03-18 12:40:00|12457.5|12453.5|12460.6|12456.6|12462.2|12458.2|12457.5|12453.5|3296
1647607500000|2022-03-18 12:45:00|12459|12455|12459|12455|12460.6|12456.6|12457.5|12453.5|1668
1647607800000|2022-03-18 12:50:00|12457.5|12453.5|12449.7|12445.7|12457.5|12453.5|12437.2|12433.2|15062
1647608100000|2022-03-18 12:55:00|12448.1|12444.1|12452.8|12448.8|12452.8|12448.8|12446.5|12442.5|5599
1647608400000|2022-03-18 13:00:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12446.5|12442.5|4332
1647608700000|2022-03-18 13:05:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12448.1|12444.1|3776
1647609000000|2022-03-18 13:10:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12448.1|12444.1|4396
1647609300000|2022-03-18 13:15:00|12448.1|12444.1|12449.7|12445.7|12449.7|12445.7|12446.5|12442.5|2591
1647609600000|2022-03-18 13:20:00|12448.1|12444.1|12443.4|12439.4|12451.2|12447.2|12441.8|12437.8|6454
1647609900000|2022-03-18 13:25:00|12441.8|12437.8|12441.8|12437.8|12448.1|12444.1|12440.3|12436.3|6794
1647610200000|2022-03-18 13:30:00|12443.4|12439.4|12454.3|12450.3|12454.3|12450.3|12441.8|12437.8|4956
1647610500000|2022-03-18 13:35:00|12452.8|12448.8|12454.3|12450.3|12455.9|12451.9|12452.8|12448.8|5140
1647610800000|2022-03-18 13:40:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12449.7|12445.7|3856
1647611100000|2022-03-18 13:45:00|12452.8|12448.8|12457.5|12453.5|12457.5|12453.5|12451.2|12447.2|5718
1647611400000|2022-03-18 13:50:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12455.9|12451.9|5700
1647611700000|2022-03-18 13:55:00|12459|12455|12465.3|12461.3|12466.8|12462.8|12457.5|12453.5|8703
1647612000000|2022-03-18 14:00:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|6979
1647612300000|2022-03-18 14:05:00|12463.7|12459.7|12465.3|12461.3|12465.3|12461.3|12459|12455|6623
1647612600000|2022-03-18 14:10:00|12463.7|12459.7|12460.6|12456.6|12463.7|12459.7|12459|12455|3925
1647612900000|2022-03-18 14:15:00|12462.2|12458.2|12459|12455|12462.2|12458.2|12457.5|12453.5|3186
1647613200000|2022-03-18 14:20:00|12460.6|12456.6|12462.2|12458.2|12463.7|12459.7|12459|12455|6128
1647613500000|2022-03-18 14:25:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12459|12455|1175
1647613800000|2022-03-18 14:30:00|12459|12455|12454.3|12450.3|12459|12455|12452.8|12448.8|3075
1647614100000|2022-03-18 14:35:00|12455.9|12451.9|12452.8|12448.8|12455.9|12451.9|12451.2|12447.2|5639
1647614400000|2022-03-18 14:40:00|12451.2|12447.2|12455.9|12451.9|12455.9|12451.9|12451.2|12447.2|2855
1647614700000|2022-03-18 14:45:00|12454.3|12450.3|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|2069
1647615000000|2022-03-18 14:50:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12455.9|12451.9|4046
1647615300000|2022-03-18 14:55:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|3630
1647615600000|2022-03-18 15:00:00|12460.6|12456.6|12463.7|12459.7|12465.3|12461.3|12460.6|12456.6|3826
1647615900000|2022-03-18 15:05:00|12462.2|12458.2|12460.6|12456.6|12463.7|12459.7|12460.6|12456.6|2445
1647616200000|2022-03-18 15:10:00|12462.2|12458.2|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|2400
1647616500000|2022-03-18 15:15:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12459|12455|1757
1647616800000|2022-03-18 15:20:00|12463.7|12459.7|12462.2|12458.2|12470|12466|12462.2|12458.2|11531
1647617100000|2022-03-18 15:25:00|12460.6|12456.6|12466.8|12462.8|12466.8|12462.8|12460.6|12456.6|2638
1647617400000|2022-03-18 15:30:00|12465.3|12461.3|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|1490
1647617700000|2022-03-18 15:35:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12454.3|12450.3|15629
1647618000000|2022-03-18 15:40:00|12465.3|12461.3|12463.7|12459.7|12466.8|12462.8|12463.7|12459.7|5179
1647618300000|2022-03-18 15:45:00|12465.3|12461.3|12459|12455|12465.3|12461.3|12459|12455|2459
1647618600000|2022-03-18 15:50:00|12457.5|12453.5|12460.6|12456.6|12460.6|12456.6|12455.9|12451.9|3056
1647618900000|2022-03-18 15:55:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12457.5|12453.5|4533
1647619200000|2022-03-18 16:00:00|12462.2|12458.2|12463.7|12459.7|12465.3|12461.3|12462.2|12458.2|2816
1647619500000|2022-03-18 16:05:00|12462.2|12458.2|12462.2|12458.2|12463.7|12459.7|12460.6|12456.6|3129
1647619800000|2022-03-18 16:10:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12459|12455|3100
1647620100000|2022-03-18 16:15:00|12463.7|12459.7|12465.3|12461.3|12465.3|12461.3|12462.2|12458.2|2583
1647620400000|2022-03-18 16:20:00|12463.7|12459.7|12462.2|12458.2|12463.7|12459.7|12462.2|12458.2|3588
1647620700000|2022-03-18 16:25:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12460.6|12456.6|1737
1647621000000|2022-03-18 16:30:00|12462.2|12458.2|12462.2|12458.2|12463.7|12459.7|12462.2|12458.2|2157
1647621300000|2022-03-18 16:35:00|12463.7|12459.7|12462.2|12458.2|12463.7|12459.7|12459|12455|5943
1647621600000|2022-03-18 16:40:00|12460.6|12456.6|12459|12455|12463.7|12459.7|12459|12455|1693
1647621900000|2022-03-18 16:45:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12459|12455|3133
1647622200000|2022-03-18 16:50:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12459|12455|1863
1647622500000|2022-03-18 16:55:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|2502
1647622800000|2022-03-18 17:00:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12455.9|12451.9|1197
1647623100000|2022-03-18 17:05:00|12459|12455|12457.5|12453.5|12459|12455|12455.9|12451.9|1756
1647623400000|2022-03-18 17:10:00|12459|12455|12463.7|12459.7|12463.7|12459.7|12459|12455|2602
1647623700000|2022-03-18 17:15:00|12462.2|12458.2|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|2220
1647624000000|2022-03-18 17:20:00|12465.3|12461.3|12462.2|12458.2|12465.3|12461.3|12460.6|12456.6|2535
1647624300000|2022-03-18 17:25:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|583
1647624600000|2022-03-18 17:30:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|1642
1647624900000|2022-03-18 17:35:00|12462.2|12458.2|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|2309
1647625200000|2022-03-18 17:40:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|3881
1647625500000|2022-03-18 17:45:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12459|12455|728
1647625800000|2022-03-18 17:50:00|12457.5|12453.5|12459|12455|12460.6|12456.6|12457.5|12453.5|3949
1647626100000|2022-03-18 17:55:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12459|12455|2393
1647626400000|2022-03-18 18:00:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12457.5|12453.5|2184
1647626700000|2022-03-18 18:05:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12459|12455|1973
1647627000000|2022-03-18 18:10:00|12462.2|12458.2|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|588
1647627300000|2022-03-18 18:15:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|2604
1647627600000|2022-03-18 18:20:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12460.6|12456.6|1276
1647627900000|2022-03-18 18:25:00|12465.3|12461.3|12463.7|12459.7|12466.8|12462.8|12463.7|12459.7|2377
1647628200000|2022-03-18 18:30:00|12465.3|12461.3|12463.7|12459.7|12465.3|12461.3|12463.7|12459.7|4884
1647628500000|2022-03-18 18:35:00|12462.2|12458.2|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|3040
1647628800000|2022-03-18 18:40:00|12462.2|12458.2|12465.3|12461.3|12465.3|12461.3|12462.2|12458.2|890
1647629100000|2022-03-18 18:45:00|12463.7|12459.7|12463.7|12459.7|12465.3|12461.3|12462.2|12458.2|5099
1647629400000|2022-03-18 18:50:00|12465.3|12461.3|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|2135
1647629700000|2022-03-18 18:55:00|12463.7|12459.7|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|3788
1647630000000|2022-03-18 19:00:00|12468.4|12464.4|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|2276
1647630300000|2022-03-18 19:05:00|12468.4|12464.4|12471.5|12467.5|12471.5|12467.5|12466.8|12462.8|2315
1647630600000|2022-03-18 19:10:00|12470|12466|12470|12466|12470|12466|12470|12466|1434
1647630900000|2022-03-18 19:15:00|12468.4|12464.4|12470|12466|12470|12466|12468.4|12464.4|1172
1647631200000|2022-03-18 19:20:00|12471.5|12467.5|12470|12466|12471.5|12467.5|12468.4|12464.4|859
1647631500000|2022-03-18 19:25:00|12468.4|12464.4|12470|12466|12470|12466|12468.4|12464.4|793
1647631800000|2022-03-18 19:30:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|3381
1647632100000|2022-03-18 19:35:00|12466.8|12462.8|12471.5|12467.5|12471.5|12467.5|12466.8|12462.8|3574
1647632400000|2022-03-18 19:40:00|12470|12466|12466.8|12462.8|12470|12466|12466.8|12462.8|1944
1647632700000|2022-03-18 19:45:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|907
1647633000000|2022-03-18 19:50:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|2904
1647633300000|2022-03-18 19:55:00|12470|12466|12459|12455|12470|12466|12457.5|12453.5|10862
1647633600000|2022-03-18 20:00:00|12460.6|12456.6|12462.2|12458.2|12463.7|12459.7|12459|12455|4101
1647633900000|2022-03-18 20:05:00|12463.7|12459.7|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|10573
1647634200000|2022-03-18 20:10:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12466.8|12462.8|2461
1647634500000|2022-03-18 20:15:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12466.8|12462.8|1104
1647634800000|2022-03-18 20:20:00|12465.3|12461.3|12463.7|12459.7|12465.3|12461.3|12462.2|12458.2|2068
1647635100000|2022-03-18 20:25:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1275
1647635400000|2022-03-18 20:30:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1351
1647635700000|2022-03-18 20:35:00|12463.7|12459.7|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|2048
1647636000000|2022-03-18 20:40:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|2561
1647636300000|2022-03-18 20:45:00|12460.6|12456.6|12460.6|12456.6|12463.7|12459.7|12460.6|12456.6|1187
1647636600000|2022-03-18 20:50:00|12459|12455|12459|12455|12459|12455|12459|12455|1577
1647636900000|2022-03-18 20:55:00|12460.6|12456.6|12461.4|12457.4|12462.2|12458.2|12460.6|12456.6|2165
1647813600000|2022-03-20 22:00:00|12451.2|12447.2|12451.2|12447.2|12455.9|12451.9|12446.5|12442.5|1386
1647813900000|2022-03-20 22:05:00|12452.8|12448.8|12451.2|12447.2|12454.3|12450.3|12451.2|12447.2|530
1647814200000|2022-03-20 22:10:00|12452.8|12448.8|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|258
1647814500000|2022-03-20 22:15:00|||||||||167
1647814800000|2022-03-20 22:20:00|||||||||32
1647815100000|2022-03-20 22:25:00|||||||||52
1647815400000|2022-03-20 22:30:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|353
1647815700000|2022-03-20 22:35:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|319
1647816000000|2022-03-20 22:40:00|12451.2|12447.2|12452.8|12448.8|12452.8|12448.8|12449.7|12445.7|42
1647816300000|2022-03-20 22:45:00|||||||||205
1647816600000|2022-03-20 22:50:00|||||||||96
1647816900000|2022-03-20 22:55:00|12451.2|12447.2|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|565
1647817200000|2022-03-20 23:00:00|||||||||100
1647817500000|2022-03-20 23:05:00|12451.2|12447.2|12451.2|12447.2|12452.8|12448.8|12451.2|12447.2|105
1647817800000|2022-03-20 23:10:00|||||||||179
1647818100000|2022-03-20 23:15:00|||||||||101
1647818400000|2022-03-20 23:20:00|12452.8|12448.8|12453.6|12449.6|12453.6|12449.6|12452.8|12448.8|141
1647818700000|2022-03-20 23:25:00|12452.8|12448.8|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|239
1647819000000|2022-03-20 23:30:00|12453.6|12449.6|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|189
1647819300000|2022-03-20 23:35:00|||||||||62
1647819600000|2022-03-20 23:40:00|12453.6|12449.6|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|206
1647819900000|2022-03-20 23:45:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|114
1647820200000|2022-03-20 23:50:00|12452|12448|12451.2|12447.2|12452|12448|12451.2|12447.2|240
1647820500000|2022-03-20 23:55:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|368
1647820800000|2022-03-21 00:00:00|12448.1|12444.1|12451.2|12447.2|12451.2|12447.2|12448.1|12444.1|438
1647821100000|2022-03-21 00:05:00|12452|12448|12452.8|12448.8|12452.8|12448.8|12452|12448|309
1647821400000|2022-03-21 00:10:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|330
1647821700000|2022-03-21 00:15:00|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|233
1647822000000|2022-03-21 00:20:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12455.1|12451.1|96
1647822300000|2022-03-21 00:25:00|12457.5|12453.5|12454.3|12450.3|12457.5|12453.5|12454.3|12450.3|612
1647822600000|2022-03-21 00:30:00|12455.1|12451.1|12452.8|12448.8|12455.9|12451.9|12452.8|12448.8|517
1647822900000|2022-03-21 00:35:00|12451.2|12447.2|12451.2|12447.2|12452.8|12448.8|12451.2|12447.2|402
1647823200000|2022-03-21 00:40:00|12452.8|12448.8|12451.2|12447.2|12452.8|12448.8|12451.2|12447.2|75
1647823500000|2022-03-21 00:45:00|12450.4|12446.4|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|175
1647823800000|2022-03-21 00:50:00|12448.9|12444.9|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|237
1647824100000|2022-03-21 00:55:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|777
1647824400000|2022-03-21 01:00:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|68
1647824700000|2022-03-21 01:05:00|12446.5|12442.5|12446.5|12442.5|12446.5|12442.5|12446.5|12442.5|87
1647825000000|2022-03-21 01:10:00|12447.3|12443.3|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|43
1647825300000|2022-03-21 01:15:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|175
1647825600000|2022-03-21 01:20:00|12450.4|12446.4|12451.2|12447.2|12451.2|12447.2|12450.4|12446.4|301
1647825900000|2022-03-21 01:25:00|||||||||77
1647826200000|2022-03-21 01:30:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|220
1647826500000|2022-03-21 01:35:00|||||||||317
1647826800000|2022-03-21 01:40:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|86
1647827100000|2022-03-21 01:45:00|12449.7|12445.7|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|171
1647827400000|2022-03-21 01:50:00|||||||||45
1647827700000|2022-03-21 01:55:00|12452.8|12448.8|12451.2|12447.2|12452.8|12448.8|12451.2|12447.2|200
1647828000000|2022-03-21 02:00:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|568
1647828300000|2022-03-21 02:05:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|443
1647828600000|2022-03-21 02:10:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12455.1|12451.1|79
1647828900000|2022-03-21 02:15:00|12455.1|12451.1|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|260
1647829200000|2022-03-21 02:20:00|12454.3|12450.3|12454.3|12450.3|12455.9|12451.9|12454.3|12450.3|266
1647829500000|2022-03-21 02:25:00|12455.9|12451.9|12452.8|12448.8|12455.9|12451.9|12452.8|12448.8|234
1647829800000|2022-03-21 02:30:00|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|237
1647830100000|2022-03-21 02:35:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|267
1647830400000|2022-03-21 02:40:00|12454.3|12450.3|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|479
1647830700000|2022-03-21 02:45:00|12454.3|12450.3|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|151
1647831000000|2022-03-21 02:50:00|||||||||25
1647831300000|2022-03-21 02:55:00|12454.3|12450.3|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|106
1647831600000|2022-03-21 03:00:00|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|27
1647831900000|2022-03-21 03:05:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|233
1647832200000|2022-03-21 03:10:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|174
1647832500000|2022-03-21 03:15:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|149
1647832800000|2022-03-21 03:20:00|||||||||26
1647833100000|2022-03-21 03:25:00|||||||||75
1647833400000|2022-03-21 03:30:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|269
1647833700000|2022-03-21 03:35:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|118
1647834000000|2022-03-21 03:40:00|||||||||790
1647834300000|2022-03-21 03:45:00|||||||||189
1647834600000|2022-03-21 03:50:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|120
1647834900000|2022-03-21 03:55:00|||||||||14
1647835200000|2022-03-21 04:00:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|263
1647835500000|2022-03-21 04:05:00|||||||||41
1647835800000|2022-03-21 04:10:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|278
1647836100000|2022-03-21 04:15:00|12446.5|12442.5|12445|12441|12446.5|12442.5|12445|12441|680
1647836400000|2022-03-21 04:20:00|||||||||231
1647836700000|2022-03-21 04:25:00|12444.2|12440.2|12443.4|12439.4|12445|12441|12443.4|12439.4|289
1647837000000|2022-03-21 04:30:00|12441.8|12437.8|12443.4|12439.4|12443.4|12439.4|12441.8|12437.8|279
1647837300000|2022-03-21 04:35:00|||||||||260
1647837600000|2022-03-21 04:40:00|12442.6|12438.6|12443.4|12439.4|12443.4|12439.4|12442.6|12438.6|26
1647837900000|2022-03-21 04:45:00|||||||||41
1647838200000|2022-03-21 04:50:00|||||||||77
1647838500000|2022-03-21 04:55:00|12441.8|12437.8|12441.8|12437.8|12441.8|12437.8|12441.8|12437.8|242
1647838800000|2022-03-21 05:00:00|12440.3|12436.3|12440.3|12436.3|12440.3|12436.3|12440.3|12436.3|608
1647839100000|2022-03-21 05:05:00|12438.7|12434.7|12440.3|12436.3|12440.3|12436.3|12438.7|12434.7|183
1647839400000|2022-03-21 05:10:00|12441.8|12437.8|12441.8|12437.8|12443.4|12439.4|12441.8|12437.8|412
1647839700000|2022-03-21 05:15:00|12440.3|12436.3|12441.8|12437.8|12441.8|12437.8|12440.3|12436.3|282
1647840000000|2022-03-21 05:20:00|12441.1|12437.1|12443.4|12439.4|12443.4|12439.4|12440.3|12436.3|129
1647840300000|2022-03-21 05:25:00|12441.8|12437.8|12440.3|12436.3|12441.8|12437.8|12440.3|12436.3|531
1647840600000|2022-03-21 05:30:00|12438.7|12434.7|12440.3|12436.3|12440.3|12436.3|12438.7|12434.7|860
1647840900000|2022-03-21 05:35:00|12438.7|12434.7|12440.3|12436.3|12440.3|12436.3|12438.7|12434.7|177
1647841200000|2022-03-21 05:40:00|12438.7|12434.7|12440.3|12436.3|12441.8|12437.8|12438.7|12434.7|591
1647841500000|2022-03-21 05:45:00|12438.7|12434.7|12440.3|12436.3|12440.3|12436.3|12438.7|12434.7|249
1647841800000|2022-03-21 05:50:00|||||||||46
1647842100000|2022-03-21 05:55:00|12438.7|12434.7|12437.2|12433.2|12440.3|12436.3|12437.2|12433.2|844
1647842400000|2022-03-21 06:00:00|12435.6|12431.6|12432.5|12428.5|12435.6|12431.6|12430.9|12426.9|1635
1647842700000|2022-03-21 06:05:00|12430.9|12426.9|12432.5|12428.5|12432.5|12428.5|12430.9|12426.9|514
1647843000000|2022-03-21 06:10:00|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|12429.3|12425.3|554
1647843300000|2022-03-21 06:15:00|12432.5|12428.5|12430.9|12426.9|12432.5|12428.5|12430.9|12426.9|632
1647843600000|2022-03-21 06:20:00|12432.5|12428.5|12429.3|12425.3|12432.5|12428.5|12429.3|12425.3|861
1647843900000|2022-03-21 06:25:00|12427.8|12423.8|12429.3|12425.3|12429.3|12425.3|12427.8|12423.8|503
1647844200000|2022-03-21 06:30:00|12430.9|12426.9|12429.3|12425.3|12430.9|12426.9|12429.3|12425.3|391
1647844500000|2022-03-21 06:35:00|12430.9|12426.9|12427.8|12423.8|12430.9|12426.9|12427.8|12423.8|568
1647844800000|2022-03-21 06:40:00|||||||||82
1647845100000|2022-03-21 06:45:00|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|399
1647845400000|2022-03-21 06:50:00|12427.8|12423.8|12427.8|12423.8|12429.3|12425.3|12426.2|12422.2|883
1647845700000|2022-03-21 06:55:00|12429.3|12425.3|12427.8|12423.8|12429.3|12425.3|12427.8|12423.8|224
1647846000000|2022-03-21 07:00:00|12429.3|12425.3|12432.5|12428.5|12432.5|12428.5|12429.3|12425.3|1239
1647846300000|2022-03-21 07:05:00|12434|12430|12432.5|12428.5|12434|12430|12430.9|12426.9|265
1647846600000|2022-03-21 07:10:00|12430.9|12426.9|12434|12430|12434|12430|12430.9|12426.9|563
1647846900000|2022-03-21 07:15:00|12432.5|12428.5|12430.9|12426.9|12432.5|12428.5|12430.9|12426.9|272
1647847200000|2022-03-21 07:20:00|12429.3|12425.3|12435.6|12431.6|12435.6|12431.6|12429.3|12425.3|1711
1647847500000|2022-03-21 07:25:00|12434|12430|12435.6|12431.6|12437.2|12433.2|12434|12430|1658
1647847800000|2022-03-21 07:30:00|12437.2|12433.2|12437.2|12433.2|12438.7|12434.7|12435.6|12431.6|730
1647848100000|2022-03-21 07:35:00|12435.6|12431.6|12435.6|12431.6|12437.2|12433.2|12434|12430|631
1647848400000|2022-03-21 07:40:00|12437.2|12433.2|12435.6|12431.6|12437.2|12433.2|12435.6|12431.6|1167
1647848700000|2022-03-21 07:45:00|12434|12430|12435.6|12431.6|12437.2|12433.2|12434|12430|994
1647849000000|2022-03-21 07:50:00|12437.2|12433.2|12435.6|12431.6|12437.2|12433.2|12435.6|12431.6|1544
1647849300000|2022-03-21 07:55:00|12437.2|12433.2|12435.6|12431.6|12437.2|12433.2|12435.6|12431.6|892
1647849600000|2022-03-21 08:00:00|12437.2|12433.2|12430.9|12426.9|12437.2|12433.2|12430.9|12426.9|2653
1647849900000|2022-03-21 08:05:00|12429.3|12425.3|12432.5|12428.5|12432.5|12428.5|12429.3|12425.3|1282
1647850200000|2022-03-21 08:10:00|12430.9|12426.9|12429.3|12425.3|12432.5|12428.5|12429.3|12425.3|1378
1647850500000|2022-03-21 08:15:00|12430.9|12426.9|12429.3|12425.3|12430.9|12426.9|12426.2|12422.2|1430
1647850800000|2022-03-21 08:20:00|12426.2|12422.2|12426.2|12422.2|12426.2|12422.2|12423.1|12419.1|2476
1647851100000|2022-03-21 08:25:00|12424.7|12420.7|12424.7|12420.7|12426.2|12422.2|12424.7|12420.7|4221
1647851400000|2022-03-21 08:30:00|12426.2|12422.2|12427.8|12423.8|12427.8|12423.8|12426.2|12422.2|973
1647851700000|2022-03-21 08:35:00|12426.2|12422.2|12426.2|12422.2|12427.8|12423.8|12424.7|12420.7|1840
1647852000000|2022-03-21 08:40:00|12427.8|12423.8|12427.8|12423.8|12427.8|12423.8|12426.2|12422.2|715
1647852300000|2022-03-21 08:45:00|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|12427.8|12423.8|904
1647852600000|2022-03-21 08:50:00|12427.8|12423.8|12426.2|12422.2|12427.8|12423.8|12426.2|12422.2|1683
1647852900000|2022-03-21 08:55:00|12424.7|12420.7|12426.2|12422.2|12427.8|12423.8|12424.7|12420.7|2580
1647853200000|2022-03-21 09:00:00|12428.6|12424.6|12429.3|12425.3|12430.9|12426.9|12427.8|12423.8|3676
1647853500000|2022-03-21 09:05:00|12430.9|12426.9|12426.2|12422.2|12430.9|12426.9|12424.7|12420.7|2481
1647853800000|2022-03-21 09:10:00|12427.8|12423.8|12427.8|12423.8|12427.8|12423.8|12426.2|12422.2|1438
1647854100000|2022-03-21 09:15:00|12426.2|12422.2|12423.1|12419.1|12426.2|12422.2|12423.1|12419.1|752
1647854400000|2022-03-21 09:20:00|12421.5|12417.5|12423.1|12419.1|12423.1|12419.1|12421.5|12417.5|1698
1647854700000|2022-03-21 09:25:00|12424.7|12420.7|12424.7|12420.7|12424.7|12420.7|12423.1|12419.1|757
1647855000000|2022-03-21 09:30:00|12423.1|12419.1|12423.1|12419.1|12424.7|12420.7|12423.1|12419.1|935
1647855300000|2022-03-21 09:35:00|12423.9|12419.9|12427.8|12423.8|12427.8|12423.8|12423.1|12419.1|701
1647855600000|2022-03-21 09:40:00|12426.2|12422.2|12427.8|12423.8|12427.8|12423.8|12426.2|12422.2|1051
1647855900000|2022-03-21 09:45:00|||||||||170
1647856200000|2022-03-21 09:50:00|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|369
1647856500000|2022-03-21 09:55:00|12427.8|12423.8|12427.8|12423.8|12429.3|12425.3|12426.2|12422.2|1455
1647856800000|2022-03-21 10:00:00|12429.3|12425.3|12429.3|12425.3|12430.9|12426.9|12429.3|12425.3|2217
1647857100000|2022-03-21 10:05:00|12430.9|12426.9|12432.5|12428.5|12432.5|12428.5|12430.9|12426.9|1457
1647857400000|2022-03-21 10:10:00|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|12429.3|12425.3|1225
1647857700000|2022-03-21 10:15:00|12432.5|12428.5|12432.5|12428.5|12432.5|12428.5|12432.5|12428.5|435
1647858000000|2022-03-21 10:20:00|12434|12430|12432.5|12428.5|12434|12430|12432.5|12428.5|1168
1647858300000|2022-03-21 10:25:00|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|418
1647858600000|2022-03-21 10:30:00|12432.5|12428.5|12432.5|12428.5|12432.5|12428.5|12432.5|12428.5|567
1647858900000|2022-03-21 10:35:00|||||||||394
1647859200000|2022-03-21 10:40:00|12430.9|12426.9|12432.5|12428.5|12434|12430|12430.9|12426.9|1688
1647859500000|2022-03-21 10:45:00|12430.9|12426.9|12432.5|12428.5|12432.5|12428.5|12430.9|12426.9|569
1647859800000|2022-03-21 10:50:00|12430.9|12426.9|12432.5|12428.5|12434|12430|12430.9|12426.9|935
1647860100000|2022-03-21 10:55:00|||||||||314
1647860400000|2022-03-21 11:00:00|12430.9|12426.9|12429.3|12425.3|12432.5|12428.5|12429.3|12425.3|3918
1647860700000|2022-03-21 11:05:00|12430.9|12426.9|12432.5|12428.5|12432.5|12428.5|12429.3|12425.3|859
1647861000000|2022-03-21 11:10:00|12430.9|12426.9|12430.9|12426.9|12432.5|12428.5|12429.3|12425.3|921
1647861300000|2022-03-21 11:15:00|12429.3|12425.3|12430.9|12426.9|12430.9|12426.9|12429.3|12425.3|681
1647861600000|2022-03-21 11:20:00|12429.3|12425.3|12430.9|12426.9|12432.5|12428.5|12429.3|12425.3|1730
1647861900000|2022-03-21 11:25:00|12429.3|12425.3|12424.7|12420.7|12430.9|12426.9|12424.7|12420.7|1747
1647862200000|2022-03-21 11:30:00|12426.2|12422.2|12423.1|12419.1|12427|12423|12423.1|12419.1|1591
1647862500000|2022-03-21 11:35:00|12424.7|12420.7|12423.1|12419.1|12424.7|12420.7|12423.1|12419.1|1944
1647862800000|2022-03-21 11:40:00|12424.7|12420.7|12421.5|12417.5|12424.7|12420.7|12420|12416|992
1647863100000|2022-03-21 11:45:00|12420|12416|12421.5|12417.5|12421.5|12417.5|12420|12416|1515
1647863400000|2022-03-21 11:50:00|12420|12416|12421.5|12417.5|12421.5|12417.5|12420|12416|1548
1647863700000|2022-03-21 11:55:00|12420|12416|12418.4|12414.4|12421.5|12417.5|12418.4|12414.4|3106
1647864000000|2022-03-21 12:00:00|12420|12416|12418.4|12414.4|12420|12416|12418.4|12414.4|3571
1647864300000|2022-03-21 12:05:00|12420|12416|12416.8|12412.8|12420|12416|12416.8|12412.8|2064
1647864600000|2022-03-21 12:10:00|12418.4|12414.4|12415.3|12411.3|12418.4|12414.4|12413.7|12409.7|4096
1647864900000|2022-03-21 12:15:00|12416.8|12412.8|12413.7|12409.7|12416.8|12412.8|12413.7|12409.7|4234
1647865200000|2022-03-21 12:20:00|12412.2|12408.2|12401.2|12397.2|12412.2|12408.2|12399.7|12395.7|14161
1647865500000|2022-03-21 12:25:00|12400.4|12396.4|12398.1|12394.1|12401.2|12397.2|12391.8|12387.8|8931
1647865800000|2022-03-21 12:30:00|12396.5|12392.5|12391.8|12387.8|12398.1|12394.1|12390.3|12386.3|5327
1647866100000|2022-03-21 12:35:00|12393.4|12389.4|12391.8|12387.8|12393.4|12389.4|12390.3|12386.3|3652
1647866400000|2022-03-21 12:40:00|12393.4|12389.4|12393.4|12389.4|12395|12391|12391.8|12387.8|4324
1647866700000|2022-03-21 12:45:00|12391.8|12387.8|12395|12391|12398.1|12394.1|12391.8|12387.8|5675
1647867000000|2022-03-21 12:50:00|12393.4|12389.4|12399.7|12395.7|12401.2|12397.2|12391.8|12387.8|8889
1647867300000|2022-03-21 12:55:00|12401.2|12397.2|12396.5|12392.5|12401.2|12397.2|12396.5|12392.5|9530
1647867600000|2022-03-21 13:00:00|12398.1|12394.1|12393.4|12389.4|12398.1|12394.1|12391.8|12387.8|4155
1647867900000|2022-03-21 13:05:00|12395|12391|12393.4|12389.4|12396.5|12392.5|12393.4|12389.4|3994
1647868200000|2022-03-21 13:10:00|12391.8|12387.8|12391.8|12387.8|12393.4|12389.4|12390.3|12386.3|5367
1647868500000|2022-03-21 13:15:00|12392.6|12388.6|12391.8|12387.8|12392.6|12388.6|12387.2|12383.2|5265
1647868800000|2022-03-21 13:20:00|12393.4|12389.4|12390.3|12386.3|12393.4|12389.4|12390.3|12386.3|3214
1647869100000|2022-03-21 13:25:00|12391.8|12387.8|12388.7|12384.7|12391.8|12387.8|12388.7|12384.7|4061
1647869400000|2022-03-21 13:30:00|12390.3|12386.3|12391.8|12387.8|12393.4|12389.4|12390.3|12386.3|3903
1647869700000|2022-03-21 13:35:00|12393.4|12389.4|12393.4|12389.4|12395|12391|12391.8|12387.8|5618
1647870000000|2022-03-21 13:40:00|12391.8|12387.8|12395|12391|12395|12391|12391.8|12387.8|1838
1647870300000|2022-03-21 13:45:00|12393.4|12389.4|12402.8|12398.8|12402.8|12398.8|12393.4|12389.4|8990
1647870600000|2022-03-21 13:50:00|12401.2|12397.2|12398.1|12394.1|12402.8|12398.8|12396.5|12392.5|7160
1647870900000|2022-03-21 13:55:00|12396.5|12392.5|12398.1|12394.1|12398.1|12394.1|12396.5|12392.5|4539
1647871200000|2022-03-21 14:00:00|12396.5|12392.5|12396.5|12392.5|12398.1|12394.1|12396.5|12392.5|4742
1647871500000|2022-03-21 14:05:00|12398.1|12394.1|12393.4|12389.4|12398.1|12394.1|12393.4|12389.4|5752
1647871800000|2022-03-21 14:10:00|12391.8|12387.8|12387.2|12383.2|12391.8|12387.8|12385.6|12381.6|4468
1647872100000|2022-03-21 14:15:00|12385.6|12381.6|12390.3|12386.3|12390.3|12386.3|12384|12380|7394
1647872400000|2022-03-21 14:20:00|12388.7|12384.7|12387.2|12383.2|12390.3|12386.3|12387.2|12383.2|4339
1647872700000|2022-03-21 14:25:00|12388.7|12384.7|12384|12380|12390.3|12386.3|12384|12380|3566
1647873000000|2022-03-21 14:30:00|12385.6|12381.6|12385.6|12381.6|12385.6|12381.6|12384|12380|4422
1647873300000|2022-03-21 14:35:00|12387.2|12383.2|12388.7|12384.7|12388.7|12384.7|12385.6|12381.6|4408
1647873600000|2022-03-21 14:40:00|12387.2|12383.2|12385.6|12381.6|12390.3|12386.3|12385.6|12381.6|1290
1647873900000|2022-03-21 14:45:00|12384|12380|12387.2|12383.2|12387.2|12383.2|12382.5|12378.5|4329
1647874200000|2022-03-21 14:50:00|12385.6|12381.6|12382.5|12378.5|12387.2|12383.2|12382.5|12378.5|3113
1647874500000|2022-03-21 14:55:00|12380.9|12376.9|12379.3|12375.3|12382.5|12378.5|12377.8|12373.8|9062
1647874800000|2022-03-21 15:00:00|12380.9|12376.9|12380.9|12376.9|12382.5|12378.5|12379.3|12375.3|6862
1647875100000|2022-03-21 15:05:00|12382.5|12378.5|12384|12380|12384|12380|12380.9|12376.9|2438
1647875400000|2022-03-21 15:10:00|12382.5|12378.5|12385.6|12381.6|12385.6|12381.6|12380.9|12376.9|3494
1647875700000|2022-03-21 15:15:00|12384|12380|12384|12380|12384.8|12380.8|12384|12380|2470
1647876000000|2022-03-21 15:20:00|12382.5|12378.5|12385.6|12381.6|12387.2|12383.2|12382.5|12378.5|2459
1647876300000|2022-03-21 15:25:00|12384|12380|12384|12380|12384|12380|12382.5|12378.5|2727
1647876600000|2022-03-21 15:30:00|12382.5|12378.5|12387.2|12383.2|12388.7|12384.7|12382.5|12378.5|4931
1647876900000|2022-03-21 15:35:00|12388.7|12384.7|12387.2|12383.2|12388.7|12384.7|12385.6|12381.6|4612
1647877200000|2022-03-21 15:40:00|12385.6|12381.6|12385.6|12381.6|12387.2|12383.2|12384|12380|2291
1647877500000|2022-03-21 15:45:00|12387.2|12383.2|12388.7|12384.7|12388.7|12384.7|12385.6|12381.6|3770
1647877800000|2022-03-21 15:50:00|12387.2|12383.2|12388.7|12384.7|12388.7|12384.7|12387.2|12383.2|2598
1647878100000|2022-03-21 15:55:00|12387.2|12383.2|12388.7|12384.7|12390.3|12386.3|12387.2|12383.2|4959
1647878400000|2022-03-21 16:00:00|12387.2|12383.2|12387.2|12383.2|12387.2|12383.2|12387.2|12383.2|1316
1647878700000|2022-03-21 16:05:00|12388.7|12384.7|12388.7|12384.7|12388.7|12384.7|12387.2|12383.2|2681
1647879000000|2022-03-21 16:10:00|12387.2|12383.2|12385.6|12381.6|12388.7|12384.7|12385.6|12381.6|3203
1647879300000|2022-03-21 16:15:00|12384|12380|12384|12380|12384|12380|12384|12380|1679
1647879600000|2022-03-21 16:20:00|12382.5|12378.5|12380.9|12376.9|12384|12380|12380.9|12376.9|2707
1647879900000|2022-03-21 16:25:00|12382.5|12378.5|12380.9|12376.9|12382.5|12378.5|12379.3|12375.3|3530
1647880200000|2022-03-21 16:30:00|12379.3|12375.3|12360.6|12356.6|12379.3|12375.3|12354.3|12350.3|19834
1647880500000|2022-03-21 16:35:00|12359|12355|12355.9|12351.9|12360.6|12356.6|12354.3|12350.3|12430
1647880800000|2022-03-21 16:40:00|12357.5|12353.5|12355.9|12351.9|12359|12355|12354.3|12350.3|7135
1647881100000|2022-03-21 16:45:00|12357.5|12353.5|12352.8|12348.8|12357.5|12353.5|12349.7|12345.7|7515
1647881400000|2022-03-21 16:50:00|12351.2|12347.2|12348.1|12344.1|12351.2|12347.2|12343.4|12339.4|6076
1647881700000|2022-03-21 16:55:00|12349.7|12345.7|12351.2|12347.2|12351.2|12347.2|12348.1|12344.1|2610
1647882000000|2022-03-21 17:00:00|12352.8|12348.8|12346.5|12342.5|12352.8|12348.8|12345|12341|3665
1647882300000|2022-03-21 17:05:00|12347.3|12343.3|12348.1|12344.1|12348.1|12344.1|12343.4|12339.4|5037
1647882600000|2022-03-21 17:10:00|12346.5|12342.5|12335.6|12331.6|12346.5|12342.5|12335.6|12331.6|5236
1647882900000|2022-03-21 17:15:00|12334|12330|12330.9|12326.9|12337.2|12333.2|12330.9|12326.9|5348
1647883200000|2022-03-21 17:20:00|12329.3|12325.3|12334|12330|12334|12330|12327.8|12323.8|6121
1647883500000|2022-03-21 17:25:00|12332.5|12328.5|12337.2|12333.2|12337.2|12333.2|12329.3|12325.3|2839
1647883800000|2022-03-21 17:30:00|12334|12330|12338.7|12334.7|12340.3|12336.3|12334|12330|8468
1647884100000|2022-03-21 17:35:00|12340.3|12336.3|12340.3|12336.3|12341.8|12337.8|12338.7|12334.7|6983
1647884400000|2022-03-21 17:40:00|12338.7|12334.7|12335.6|12331.6|12340.3|12336.3|12335.6|12331.6|6576
1647884700000|2022-03-21 17:45:00|12337.2|12333.2|12338.7|12334.7|12340.3|12336.3|12337.2|12333.2|2933
1647885000000|2022-03-21 17:50:00|12340.3|12336.3|12335.6|12331.6|12340.3|12336.3|12334|12330|3703
1647885300000|2022-03-21 17:55:00|12334|12330|12337.2|12333.2|12338.7|12334.7|12334|12330|2404
1647885600000|2022-03-21 18:00:00|12335.6|12331.6|12337.2|12333.2|12338.7|12334.7|12335.6|12331.6|3074
1647885900000|2022-03-21 18:05:00|12335.6|12331.6|12337.2|12333.2|12337.2|12333.2|12335.6|12331.6|1356
1647886200000|2022-03-21 18:10:00|12335.6|12331.6|12334|12330|12335.6|12331.6|12332.5|12328.5|3525
1647886500000|2022-03-21 18:15:00|12335.6|12331.6|12330.9|12326.9|12337.2|12333.2|12330.9|12326.9|5160
1647886800000|2022-03-21 18:20:00|12332.5|12328.5|12334|12330|12334|12330|12330.9|12326.9|1333
1647887100000|2022-03-21 18:25:00|12332.5|12328.5|12338.7|12334.7|12338.7|12334.7|12332.5|12328.5|3207
1647887400000|2022-03-21 18:30:00|12337.2|12333.2|12330.9|12326.9|12338.7|12334.7|12329.3|12325.3|2965
1647887700000|2022-03-21 18:35:00|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|12330.9|12326.9|5001
1647888000000|2022-03-21 18:40:00|12330.9|12326.9|12330.9|12326.9|12334|12330|12330.9|12326.9|8952
1647888300000|2022-03-21 18:45:00|12332.5|12328.5|12330.9|12326.9|12332.5|12328.5|12329.3|12325.3|10547
1647888600000|2022-03-21 18:50:00|12332.5|12328.5|12329.3|12325.3|12332.5|12328.5|12327.8|12323.8|6363
1647888900000|2022-03-21 18:55:00|12327.8|12323.8|12320|12316|12327.8|12323.8|12318.4|12314.4|9182
1647889200000|2022-03-21 19:00:00|12318.4|12314.4|12323.1|12319.1|12326.2|12322.2|12318.4|12314.4|7019
1647889500000|2022-03-21 19:05:00|12324.7|12320.7|12324.7|12320.7|12326.2|12322.2|12324.7|12320.7|2898
1647889800000|2022-03-21 19:10:00|12323.1|12319.1|12323.1|12319.1|12329.3|12325.3|12323.1|12319.1|6185
1647890100000|2022-03-21 19:15:00|12321.5|12317.5|12318.4|12314.4|12323.1|12319.1|12318.4|12314.4|4443
1647890400000|2022-03-21 19:20:00|12320|12316|12321.5|12317.5|12321.5|12317.5|12318.4|12314.4|4206
1647890700000|2022-03-21 19:25:00|12320|12316|12320|12316|12321.5|12317.5|12316.8|12312.8|8148
1647891000000|2022-03-21 19:30:00|12321.5|12317.5|12330.9|12326.9|12330.9|12326.9|12321.5|12317.5|8397
1647891300000|2022-03-21 19:35:00|12329.3|12325.3|12329.3|12325.3|12332.5|12328.5|12329.3|12325.3|5315
1647891600000|2022-03-21 19:40:00|12327.8|12323.8|12330.9|12326.9|12332.5|12328.5|12327.8|12323.8|4212
1647891900000|2022-03-21 19:45:00|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|12326.2|12322.2|2492
1647892200000|2022-03-21 19:50:00|12327.8|12323.8|12326.2|12322.2|12330.9|12326.9|12326.2|12322.2|2348
1647892500000|2022-03-21 19:55:00|12324.7|12320.7|12323.1|12319.1|12326.2|12322.2|12321.5|12317.5|5254
1647892800000|2022-03-21 20:00:00|12324.7|12320.7|12327.8|12323.8|12329.3|12325.3|12323.1|12319.1|6467
1647893100000|2022-03-21 20:05:00|12326.2|12322.2|12329.3|12325.3|12332.5|12328.5|12326.2|12322.2|4656
1647893400000|2022-03-21 20:10:00|12330.9|12326.9|12332.5|12328.5|12332.5|12328.5|12327.8|12323.8|1882
1647893700000|2022-03-21 20:15:00|12334|12330|12330.9|12326.9|12334|12330|12330.9|12326.9|2023
1647894000000|2022-03-21 20:20:00|12332.5|12328.5|12329.3|12325.3|12332.5|12328.5|12329.3|12325.3|1787
1647894300000|2022-03-21 20:25:00|12330.9|12326.9|12334|12330|12335.6|12331.6|12330.9|12326.9|4044
1647894600000|2022-03-21 20:30:00|12335.6|12331.6|12334|12330|12335.6|12331.6|12332.5|12328.5|1600
1647894900000|2022-03-21 20:35:00|12332.5|12328.5|12335.6|12331.6|12337.2|12333.2|12332.5|12328.5|4392
1647895200000|2022-03-21 20:40:00|12334|12330|12330.9|12326.9|12334|12330|12330.9|12326.9|4605
1647895500000|2022-03-21 20:45:00|12331.7|12327.7|12330.9|12326.9|12332.5|12328.5|12329.3|12325.3|3313
1647895800000|2022-03-21 20:50:00|12332.5|12328.5|12332.5|12328.5|12334|12330|12330.9|12326.9|3297
1647896100000|2022-03-21 20:55:00|12334|12330|12332.5|12328.5|12335.6|12331.6|12332.5|12328.5|4449
1647900000000|2022-03-21 22:00:00|12329.3|12325.3|12334|12330|12335.6|12331.6|12329.3|12325.3|1411
1647900300000|2022-03-21 22:05:00|12335.6|12331.6|12334|12330|12335.6|12331.6|12332.5|12328.5|991
1647900600000|2022-03-21 22:10:00|12333.3|12329.3|12332.5|12328.5|12334|12330|12332.5|12328.5|558
1647900900000|2022-03-21 22:15:00|12330.9|12326.9|12330.9|12326.9|12332.5|12328.5|12330.9|12326.9|548
1647901200000|2022-03-21 22:20:00|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|142
1647901500000|2022-03-21 22:25:00|12330.1|12326.1|12329.3|12325.3|12330.1|12326.1|12329.3|12325.3|244
1647901800000|2022-03-21 22:30:00|12330.9|12326.9|12330.9|12326.9|12330.9|12326.9|12330.9|12326.9|251
1647902100000|2022-03-21 22:35:00|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|475
1647902400000|2022-03-21 22:40:00|12334|12330|12332.5|12328.5|12334|12330|12332.5|12328.5|491
1647902700000|2022-03-21 22:45:00|12333.3|12329.3|12334|12330|12335.6|12331.6|12333.3|12329.3|227
1647903000000|2022-03-21 22:50:00|||||||||55
1647903300000|2022-03-21 22:55:00|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|60
1647903600000|2022-03-21 23:00:00|||||||||41
1647903900000|2022-03-21 23:05:00|12330.9|12326.9|12332.5|12328.5|12332.5|12328.5|12330.9|12326.9|483
1647904200000|2022-03-21 23:10:00|||||||||197
1647904500000|2022-03-21 23:15:00|12330.9|12326.9|12329.3|12325.3|12330.9|12326.9|12327.8|12323.8|1197
1647904800000|2022-03-21 23:20:00|12327.8|12323.8|12329.3|12325.3|12329.3|12325.3|12327.8|12323.8|626
1647905100000|2022-03-21 23:25:00|12330.9|12326.9|12332.5|12328.5|12332.5|12328.5|12330.9|12326.9|650
1647905400000|2022-03-21 23:30:00|||||||||35
1647905700000|2022-03-21 23:35:00|12334|12330|12332.5|12328.5|12334|12330|12332.5|12328.5|551
1647906000000|2022-03-21 23:40:00|||||||||57
1647906300000|2022-03-21 23:45:00|12334|12330|12334|12330|12334|12330|12334|12330|278
1647906600000|2022-03-21 23:50:00|12335.6|12331.6|12335.6|12331.6|12337.2|12333.2|12335.6|12331.6|513
1647906900000|2022-03-21 23:55:00|12337.2|12333.2|12335.6|12331.6|12337.2|12333.2|12335.6|12331.6|725
1647907200000|2022-03-22 00:00:00|12334|12330|12326.2|12322.2|12334|12330|12326.2|12322.2|2117
1647907500000|2022-03-22 00:05:00|12327.8|12323.8|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|672
1647907800000|2022-03-22 00:10:00|12324.7|12320.7|12327.8|12323.8|12327.8|12323.8|12324.7|12320.7|937
1647908100000|2022-03-22 00:15:00|12326.2|12322.2|12321.5|12317.5|12326.2|12322.2|12320|12316|2301
1647908400000|2022-03-22 00:20:00|12320|12316|12318.4|12314.4|12321.5|12317.5|12318.4|12314.4|1250
1647908700000|2022-03-22 00:25:00|12320|12316|12316.8|12312.8|12321.5|12317.5|12316.8|12312.8|1851
1647909000000|2022-03-22 00:30:00|12315.3|12311.3|12315.3|12311.3|12318.4|12314.4|12315.3|12311.3|799
1647909300000|2022-03-22 00:35:00|12316.8|12312.8|12316.8|12312.8|12318.4|12314.4|12315.3|12311.3|2324
1647909600000|2022-03-22 00:40:00|12318.4|12314.4|12310.6|12306.6|12318.4|12314.4|12310.6|12306.6|2382
1647909900000|2022-03-22 00:45:00|12309|12305|12309|12305|12313.7|12309.7|12309|12305|2468
1647910200000|2022-03-22 00:50:00|12310.6|12306.6|12310.6|12306.6|12310.6|12306.6|12304.3|12300.3|2312
1647910500000|2022-03-22 00:55:00|12309|12305|12309|12305|12309|12305|12307.5|12303.5|661
1647910800000|2022-03-22 01:00:00|12312.2|12308.2|12318.4|12314.4|12318.4|12314.4|12310.6|12306.6|2384
1647911100000|2022-03-22 01:05:00|12316.8|12312.8|12316.8|12312.8|12316.8|12312.8|12315.3|12311.3|1139
1647911400000|2022-03-22 01:10:00|12315.3|12311.3|12315.3|12311.3|12318.4|12314.4|12315.3|12311.3|1011
1647911700000|2022-03-22 01:15:00|12313.7|12309.7|12305.9|12301.9|12313.7|12309.7|12304.3|12300.3|1785
1647912000000|2022-03-22 01:20:00|12307.5|12303.5|12305.1|12301.1|12309|12305|12304.3|12300.3|1572
1647912300000|2022-03-22 01:25:00|12305.9|12301.9|12305.9|12301.9|12305.9|12301.9|12302.8|12298.8|1463
1647912600000|2022-03-22 01:30:00|12304.3|12300.3|12302.8|12298.8|12305.9|12301.9|12301.2|12297.2|1505
1647912900000|2022-03-22 01:35:00|12304.3|12300.3|12305.9|12301.9|12305.9|12301.9|12302.8|12298.8|956
1647913200000|2022-03-22 01:40:00|12304.3|12300.3|12309|12305|12309|12305|12304.3|12300.3|920
1647913500000|2022-03-22 01:45:00|12310.6|12306.6|12315.3|12311.3|12315.3|12311.3|12310.6|12306.6|2056
1647913800000|2022-03-22 01:50:00|12313.7|12309.7|12312.2|12308.2|12313.7|12309.7|12312.2|12308.2|628
1647914100000|2022-03-22 01:55:00|12313.7|12309.7|12312.2|12308.2|12313.7|12309.7|12312.2|12308.2|702
1647914400000|2022-03-22 02:00:00|12313.7|12309.7|12309|12305|12313.7|12309.7|12309|12305|708
1647914700000|2022-03-22 02:05:00|12310.6|12306.6|12307.5|12303.5|12310.6|12306.6|12305.9|12301.9|1254
1647915000000|2022-03-22 02:10:00|12309|12305|12307.5|12303.5|12309|12305|12304.3|12300.3|1556
1647915300000|2022-03-22 02:15:00|12305.9|12301.9|12305.9|12301.9|12307.5|12303.5|12305.9|12301.9|1428
1647915600000|2022-03-22 02:20:00|12305.1|12301.1|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|459
1647915900000|2022-03-22 02:25:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|288
1647916200000|2022-03-22 02:30:00|12305.1|12301.1|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|312
1647916500000|2022-03-22 02:35:00|12307.5|12303.5|12307.5|12303.5|12309|12305|12307.5|12303.5|713
1647916800000|2022-03-22 02:40:00|12309|12305|12305.9|12301.9|12309|12305|12304.3|12300.3|674
1647917100000|2022-03-22 02:45:00|12304.3|12300.3|12301.2|12297.2|12305.9|12301.9|12301.2|12297.2|2194
1647917400000|2022-03-22 02:50:00|12302.8|12298.8|12301.2|12297.2|12302.8|12298.8|12299.7|12295.7|1308
1647917700000|2022-03-22 02:55:00|12299.7|12295.7|12304.3|12300.3|12304.3|12300.3|12299.7|12295.7|769
1647918000000|2022-03-22 03:00:00|12302.8|12298.8|12304.3|12300.3|12305.9|12301.9|12302.8|12298.8|872
1647918300000|2022-03-22 03:05:00|12302.8|12298.8|12302.8|12298.8|12302.8|12298.8|12302.8|12298.8|404
1647918600000|2022-03-22 03:10:00|12301.2|12297.2|12296.5|12292.5|12301.2|12297.2|12295|12291|1367
1647918900000|2022-03-22 03:15:00|12297.3|12293.3|12301.2|12297.2|12301.2|12297.2|12297.3|12293.3|1784
1647919200000|2022-03-22 03:20:00|12302.8|12298.8|12304.3|12300.3|12304.3|12300.3|12302.8|12298.8|887
1647919500000|2022-03-22 03:25:00|12305.9|12301.9|12307.5|12303.5|12307.5|12303.5|12304.3|12300.3|1042
1647919800000|2022-03-22 03:30:00|12309|12305|12305.9|12301.9|12309|12305|12305.9|12301.9|814
1647920100000|2022-03-22 03:35:00|12307.5|12303.5|12307.5|12303.5|12307.5|12303.5|12305.9|12301.9|397
1647920400000|2022-03-22 03:40:00|12305.9|12301.9|12307.5|12303.5|12307.5|12303.5|12305.9|12301.9|269
1647920700000|2022-03-22 03:45:00|||||||||61
1647921000000|2022-03-22 03:50:00|||||||||32
1647921300000|2022-03-22 03:55:00|||||||||18
1647921600000|2022-03-22 04:00:00|12305.9|12301.9|12305.9|12301.9|12307.5|12303.5|12305.9|12301.9|364
1647921900000|2022-03-22 04:05:00|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|603
1647922200000|2022-03-22 04:10:00|12305.9|12301.9|12302.8|12298.8|12305.9|12301.9|12302.8|12298.8|892
1647922500000|2022-03-22 04:15:00|12303.6|12299.6|12301.2|12297.2|12303.6|12299.6|12299.7|12295.7|814
1647922800000|2022-03-22 04:20:00|12300.4|12296.4|12298.1|12294.1|12300.4|12296.4|12298.1|12294.1|854
1647923100000|2022-03-22 04:25:00|12299.7|12295.7|12301.2|12297.2|12301.2|12297.2|12299.7|12295.7|219
1647923400000|2022-03-22 04:30:00|12302.8|12298.8|12302.8|12298.8|12302.8|12298.8|12301.2|12297.2|805
1647923700000|2022-03-22 04:35:00|12302|12298|12301.2|12297.2|12302.8|12298.8|12299.7|12295.7|391
1647924000000|2022-03-22 04:40:00|12302.8|12298.8|12302.8|12298.8|12304.3|12300.3|12302.8|12298.8|379
1647924300000|2022-03-22 04:45:00|12304.3|12300.3|12301.2|12297.2|12304.3|12300.3|12301.2|12297.2|455
1647924600000|2022-03-22 04:50:00|12299.7|12295.7|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|1517
1647924900000|2022-03-22 04:55:00|12295|12291|12296.5|12292.5|12296.5|12292.5|12293.4|12289.4|1466
1647925200000|2022-03-22 05:00:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12296.5|12292.5|430
1647925500000|2022-03-22 05:05:00|12299.7|12295.7|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|223
1647925800000|2022-03-22 05:10:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|744
1647926100000|2022-03-22 05:15:00|12301.2|12297.2|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|539
1647926400000|2022-03-22 05:20:00|12301.2|12297.2|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|112
1647926700000|2022-03-22 05:25:00|12301.2|12297.2|12304.3|12300.3|12304.3|12300.3|12301.2|12297.2|546
1647927000000|2022-03-22 05:30:00|12302.8|12298.8|12305.9|12301.9|12305.9|12301.9|12302.8|12298.8|744
1647927300000|2022-03-22 05:35:00|12304.3|12300.3|12302.8|12298.8|12305.9|12301.9|12302.8|12298.8|988
1647927600000|2022-03-22 05:40:00|||||||||116
1647927900000|2022-03-22 05:45:00|12304.3|12300.3|12304.3|12300.3|12305.9|12301.9|12304.3|12300.3|504
1647928200000|2022-03-22 05:50:00|12303.6|12299.6|12304.3|12300.3|12304.3|12300.3|12302.8|12298.8|252
1647928500000|2022-03-22 05:55:00|12303.6|12299.6|12304.3|12300.3|12304.3|12300.3|12302.8|12298.8|221
1647928800000|2022-03-22 06:00:00|12302.8|12298.8|12302.8|12298.8|12305.1|12301.1|12302.8|12298.8|705
1647929100000|2022-03-22 06:05:00|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|12302.8|12298.8|658
1647929400000|2022-03-22 06:10:00|12305.9|12301.9|12307.5|12303.5|12307.5|12303.5|12304.3|12300.3|1375
1647929700000|2022-03-22 06:15:00|12309|12305|12309|12305|12310.6|12306.6|12309|12305|808
1647930000000|2022-03-22 06:20:00|12310.6|12306.6|12309|12305|12310.6|12306.6|12309|12305|942
1647930300000|2022-03-22 06:25:00|12307.5|12303.5|12304.3|12300.3|12307.5|12303.5|12302.8|12298.8|1976
1647930600000|2022-03-22 06:30:00|12305.9|12301.9|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|422
1647930900000|2022-03-22 06:35:00|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|250
1647931200000|2022-03-22 06:40:00|12305.9|12301.9|12299.7|12295.7|12305.9|12301.9|12299.7|12295.7|703
1647931500000|2022-03-22 06:45:00|12298.1|12294.1|12296.5|12292.5|12298.1|12294.1|12295|12291|960
1647931800000|2022-03-22 06:50:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12296.5|12292.5|466
1647932100000|2022-03-22 06:55:00|12296.5|12292.5|12298.1|12294.1|12299.7|12295.7|12296.5|12292.5|780
1647932400000|2022-03-22 07:00:00|12299.7|12295.7|12310.6|12306.6|12310.6|12306.6|12299.7|12295.7|3987
1647932700000|2022-03-22 07:05:00|12309|12305|12309|12305|12310.6|12306.6|12307.5|12303.5|2341
1647933000000|2022-03-22 07:10:00|12310.6|12306.6|12313.7|12309.7|12313.7|12309.7|12309|12305|3284
1647933300000|2022-03-22 07:15:00|12312.2|12308.2|12313.7|12309.7|12313.7|12309.7|12312.2|12308.2|1381
1647933600000|2022-03-22 07:20:00|12312.2|12308.2|12315.3|12311.3|12315.3|12311.3|12312.2|12308.2|1256
1647933900000|2022-03-22 07:25:00|12313.7|12309.7|12318.4|12314.4|12318.4|12314.4|12312.2|12308.2|2128
1647934200000|2022-03-22 07:30:00|12316.8|12312.8|12318.4|12314.4|12320|12316|12315.3|12311.3|2739
1647934500000|2022-03-22 07:35:00|12316.8|12312.8|12313.7|12309.7|12316.8|12312.8|12309|12305|5165
1647934800000|2022-03-22 07:40:00|12315.3|12311.3|12312.2|12308.2|12315.3|12311.3|12310.6|12306.6|1986
1647935100000|2022-03-22 07:45:00|12313.7|12309.7|12313.7|12309.7|12313.7|12309.7|12312.2|12308.2|646
1647935400000|2022-03-22 07:50:00|12315.3|12311.3|12315.3|12311.3|12318.4|12314.4|12315.3|12311.3|2916
1647935700000|2022-03-22 07:55:00|12313.7|12309.7|12310.6|12306.6|12315.3|12311.3|12310.6|12306.6|1630
1647936000000|2022-03-22 08:00:00|12309|12305|12313.7|12309.7|12313.7|12309.7|12309|12305|2251
1647936300000|2022-03-22 08:05:00|12312.2|12308.2|12309|12305|12313.7|12309.7|12309|12305|1242
1647936600000|2022-03-22 08:10:00|12307.5|12303.5|12296.5|12292.5|12307.5|12303.5|12296.5|12292.5|5995
1647936900000|2022-03-22 08:15:00|12298.1|12294.1|12304.3|12300.3|12304.3|12300.3|12298.1|12294.1|2774
1647937200000|2022-03-22 08:20:00|12305.9|12301.9|12302.8|12298.8|12307.5|12303.5|12301.2|12297.2|2354
1647937500000|2022-03-22 08:25:00|12304.3|12300.3|12309|12305|12310.6|12306.6|12302.8|12298.8|2059
1647937800000|2022-03-22 08:30:00|12310.6|12306.6|12309|12305|12310.6|12306.6|12307.5|12303.5|2565
1647938100000|2022-03-22 08:35:00|12307.5|12303.5|12305.9|12301.9|12309|12305|12305.9|12301.9|1581
1647938400000|2022-03-22 08:40:00|12304.3|12300.3|12295|12291|12304.3|12300.3|12295|12291|2937
1647938700000|2022-03-22 08:45:00|12296.5|12292.5|12291.8|12287.8|12298.1|12294.1|12291.8|12287.8|3191
1647939000000|2022-03-22 08:50:00|12293.4|12289.4|12290.3|12286.3|12293.4|12289.4|12288.7|12284.7|4436
1647939300000|2022-03-22 08:55:00|12288.7|12284.7|12296.5|12292.5|12296.5|12292.5|12288.7|12284.7|2450
1647939600000|2022-03-22 09:00:00|12295|12291|12295|12291|12296.5|12292.5|12291.8|12287.8|2058
1647939900000|2022-03-22 09:05:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|1521
1647940200000|2022-03-22 09:10:00|12291.8|12287.8|12284|12280|12291.8|12287.8|12284|12280|2298
1647940500000|2022-03-22 09:15:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12284|12280|2241
1647940800000|2022-03-22 09:20:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12282.5|12278.5|4057
1647941100000|2022-03-22 09:25:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12284|12280|1932
1647941400000|2022-03-22 09:30:00|12288.7|12284.7|12288.7|12284.7|12291.8|12287.8|12287.2|12283.2|3310
1647941700000|2022-03-22 09:35:00|12287.2|12283.2|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|990
1647942000000|2022-03-22 09:40:00|12290.3|12286.3|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|1768
1647942300000|2022-03-22 09:45:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|1307
1647942600000|2022-03-22 09:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|892
1647942900000|2022-03-22 09:55:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|1197
1647943200000|2022-03-22 10:00:00|12288.7|12284.7|12293.4|12289.4|12293.4|12289.4|12288.7|12284.7|1751
1647943500000|2022-03-22 10:05:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|2211
1647943800000|2022-03-22 10:10:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|1550
1647944100000|2022-03-22 10:15:00|12290.3|12286.3|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|2029
1647944400000|2022-03-22 10:20:00|12293.4|12289.4|12295|12291|12296.5|12292.5|12291.8|12287.8|3687
1647944700000|2022-03-22 10:25:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|1367
1647945000000|2022-03-22 10:30:00|12295|12291|12296.5|12292.5|12298.1|12294.1|12293.4|12289.4|1572
1647945300000|2022-03-22 10:35:00|12298.1|12294.1|12296.5|12292.5|12298.1|12294.1|12296.5|12292.5|528
1647945600000|2022-03-22 10:40:00|12298.1|12294.1|12293.4|12289.4|12298.1|12294.1|12293.4|12289.4|1134
1647945900000|2022-03-22 10:45:00|12295|12291|12295|12291|12296.5|12292.5|12293.4|12289.4|533
1647946200000|2022-03-22 10:50:00|12293.4|12289.4|12296.5|12292.5|12296.5|12292.5|12293.4|12289.4|696
1647946500000|2022-03-22 10:55:00|12298.1|12294.1|12299.7|12295.7|12301.2|12297.2|12296.5|12292.5|1550
1647946800000|2022-03-22 11:00:00|12298.1|12294.1|12301.2|12297.2|12301.2|12297.2|12298.1|12294.1|1339
1647947100000|2022-03-22 11:05:00|12299.7|12295.7|12298.1|12294.1|12302.8|12298.8|12298.1|12294.1|1553
1647947400000|2022-03-22 11:10:00|12299.7|12295.7|12301.2|12297.2|12302.8|12298.8|12298.1|12294.1|903
1647947700000|2022-03-22 11:15:00|12299.7|12295.7|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|1220
1647948000000|2022-03-22 11:20:00|12301.2|12297.2|12302.8|12298.8|12302.8|12298.8|12301.2|12297.2|964
1647948300000|2022-03-22 11:25:00|12301.2|12297.2|12299.7|12295.7|12302.8|12298.8|12299.7|12295.7|1258
1647948600000|2022-03-22 11:30:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12296.5|12292.5|3389
1647948900000|2022-03-22 11:35:00|12301.2|12297.2|12305.9|12301.9|12305.9|12301.9|12301.2|12297.2|3221
1647949200000|2022-03-22 11:40:00|12304.3|12300.3|12302.8|12298.8|12305.9|12301.9|12302.8|12298.8|930
1647949500000|2022-03-22 11:45:00|12301.2|12297.2|12302.8|12298.8|12304.3|12300.3|12299.7|12295.7|1136
1647949800000|2022-03-22 11:50:00|12301.2|12297.2|12302.8|12298.8|12304.3|12300.3|12301.2|12297.2|1330
1647950100000|2022-03-22 11:55:00|12304.3|12300.3|12302.8|12298.8|12304.3|12300.3|12302.8|12298.8|2285
1647950400000|2022-03-22 12:00:00|12301.2|12297.2|12299.7|12295.7|12302.8|12298.8|12298.1|12294.1|2101
1647950700000|2022-03-22 12:05:00|12298.1|12294.1|12296.5|12292.5|12301.2|12297.2|12295|12291|2875
1647951000000|2022-03-22 12:10:00|12298.1|12294.1|12295|12291|12298.1|12294.1|12293.4|12289.4|3270
1647951300000|2022-03-22 12:15:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|1739
1647951600000|2022-03-22 12:20:00|12295|12291|12298.1|12294.1|12299.7|12295.7|12293.4|12289.4|4086
1647951900000|2022-03-22 12:25:00|12296.5|12292.5|12301.2|12297.2|12302.8|12298.8|12296.5|12292.5|5631
1647952200000|2022-03-22 12:30:00|12299.7|12295.7|12298.1|12294.1|12299.7|12295.7|12296.5|12292.5|4328
1647952500000|2022-03-22 12:35:00|12296.5|12292.5|12293.4|12289.4|12296.5|12292.5|12293.4|12289.4|2998
1647952800000|2022-03-22 12:40:00|12295|12291|12299.7|12295.7|12299.7|12295.7|12295|12291|2438
1647953100000|2022-03-22 12:45:00|12301.2|12297.2|12309|12305|12309|12305|12299.7|12295.7|5551
1647953400000|2022-03-22 12:50:00|12307.5|12303.5|12301.2|12297.2|12307.5|12303.5|12301.2|12297.2|2978
1647953700000|2022-03-22 12:55:00|12302.8|12298.8|12301.2|12297.2|12307.5|12303.5|12299.7|12295.7|3434
1647954000000|2022-03-22 13:00:00|12299.7|12295.7|12298.1|12294.1|12302.8|12298.8|12298.1|12294.1|3836
1647954300000|2022-03-22 13:05:00|12296.5|12292.5|12287.2|12283.2|12296.5|12292.5|12287.2|12283.2|5808
1647954600000|2022-03-22 13:10:00|12285.6|12281.6|12282.5|12278.5|12285.6|12281.6|12280.9|12276.9|7153
1647954900000|2022-03-22 13:15:00|12280.9|12276.9|12285.6|12281.6|12287.2|12283.2|12277.8|12273.8|9262
1647955200000|2022-03-22 13:20:00|12287.2|12283.2|12282.5|12278.5|12288.7|12284.7|12280.9|12276.9|9359
1647955500000|2022-03-22 13:25:00|12284|12280|12285.6|12281.6|12290.3|12286.3|12284|12280|6984
1647955800000|2022-03-22 13:30:00|12287.2|12283.2|12280.9|12276.9|12287.2|12283.2|12279.3|12275.3|7302
1647956100000|2022-03-22 13:35:00|12282.5|12278.5|12282.5|12278.5|12285.6|12281.6|12280.9|12276.9|4300
1647956400000|2022-03-22 13:40:00|12284|12280|12284|12280|12285.6|12281.6|12284|12280|5194
1647956700000|2022-03-22 13:45:00|12282.5|12278.5|12284|12280|12287.2|12283.2|12282.5|12278.5|6320
1647957000000|2022-03-22 13:50:00|12285.6|12281.6|12279.3|12275.3|12285.6|12281.6|12277.8|12273.8|7812
1647957300000|2022-03-22 13:55:00|12277.8|12273.8|12276.2|12272.2|12280.9|12276.9|12274.7|12270.7|9480
1647957600000|2022-03-22 14:00:00|12277.8|12273.8|12271.5|12267.5|12277.8|12273.8|12271.5|12267.5|15694
1647957900000|2022-03-22 14:05:00|12270|12266|12273.1|12269.1|12274.7|12270.7|12268.4|12264.4|13103
1647958200000|2022-03-22 14:10:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12270|12266|4817
1647958500000|2022-03-22 14:15:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|8230
1647958800000|2022-03-22 14:20:00|12274.7|12270.7|12271.5|12267.5|12276.2|12272.2|12270|12266|9391
1647959100000|2022-03-22 14:25:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|2889
1647959400000|2022-03-22 14:30:00|12273.1|12269.1|12276.2|12272.2|12279.3|12275.3|12271.5|12267.5|7000
1647959700000|2022-03-22 14:35:00|12274.7|12270.7|12277.8|12273.8|12277.8|12273.8|12274.7|12270.7|3476
1647960000000|2022-03-22 14:40:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|5171
1647960300000|2022-03-22 14:45:00|12280.9|12276.9|12282.5|12278.5|12284|12280|12280.9|12276.9|3642
1647960600000|2022-03-22 14:50:00|12284|12280|12274.7|12270.7|12285.6|12281.6|12274.7|12270.7|5659
1647960900000|2022-03-22 14:55:00|12276.2|12272.2|12274.7|12270.7|12276.2|12272.2|12273.1|12269.1|2591
1647961200000|2022-03-22 15:00:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|5668
1647961500000|2022-03-22 15:05:00|12274.7|12270.7|12277.8|12273.8|12277.8|12273.8|12274.7|12270.7|4961
1647961800000|2022-03-22 15:10:00|12276.2|12272.2|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|2457
1647962100000|2022-03-22 15:15:00|12270|12266|12271.5|12267.5|12271.5|12267.5|12270|12266|3111
1647962400000|2022-03-22 15:20:00|12273.1|12269.1|12270|12266|12274.7|12270.7|12270|12266|3970
1647962700000|2022-03-22 15:25:00|12268.4|12264.4|12273.1|12269.1|12273.1|12269.1|12266.8|12262.8|3045
1647963000000|2022-03-22 15:30:00|12274.7|12270.7|12279.3|12275.3|12279.3|12275.3|12273.1|12269.1|5985
1647963300000|2022-03-22 15:35:00|12280.9|12276.9|12273.1|12269.1|12280.9|12276.9|12273.1|12269.1|6398
1647963600000|2022-03-22 15:40:00|12274.7|12270.7|12277.8|12273.8|12280.9|12276.9|12274.7|12270.7|3775
1647963900000|2022-03-22 15:45:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|2483
1647964200000|2022-03-22 15:50:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|6925
1647964500000|2022-03-22 15:55:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|2944
1647964800000|2022-03-22 16:00:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|2568
1647965100000|2022-03-22 16:05:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|1702
1647965400000|2022-03-22 16:10:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|2289
1647965700000|2022-03-22 16:15:00|12277.8|12273.8|12280.9|12276.9|12280.9|12276.9|12276.2|12272.2|3801
1647966000000|2022-03-22 16:20:00|12282.5|12278.5|12279.3|12275.3|12282.5|12278.5|12279.3|12275.3|4469
1647966300000|2022-03-22 16:25:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|3274
1647966600000|2022-03-22 16:30:00|12280.9|12276.9|12282.5|12278.5|12284|12280|12279.3|12275.3|1341
1647966900000|2022-03-22 16:35:00|12284|12280|12284|12280|12285.6|12281.6|12284|12280|3930
1647967200000|2022-03-22 16:40:00|12285.6|12281.6|12280.9|12276.9|12285.6|12281.6|12280.9|12276.9|4754
1647967500000|2022-03-22 16:45:00|12282.5|12278.5|12280.9|12276.9|12282.5|12278.5|12279.3|12275.3|3667
1647967800000|2022-03-22 16:50:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|3514
1647968100000|2022-03-22 16:55:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|1962
1647968400000|2022-03-22 17:00:00|12279.3|12275.3|12276.2|12272.2|12279.3|12275.3|12276.2|12272.2|2529
1647968700000|2022-03-22 17:05:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|3375
1647969000000|2022-03-22 17:10:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|1803
1647969300000|2022-03-22 17:15:00|12274.7|12270.7|12277.8|12273.8|12277.8|12273.8|12273.1|12269.1|5367
1647969600000|2022-03-22 17:20:00|12276.2|12272.2|12273.1|12269.1|12277.8|12273.8|12273.1|12269.1|1396
1647969900000|2022-03-22 17:25:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|2572
1647970200000|2022-03-22 17:30:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|2576
1647970500000|2022-03-22 17:35:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|2973
1647970800000|2022-03-22 17:40:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|2092
1647971100000|2022-03-22 17:45:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|1451
1647971400000|2022-03-22 17:50:00|12274.7|12270.7|12273.1|12269.1|12276.2|12272.2|12273.1|12269.1|895
1647971700000|2022-03-22 17:55:00|12271.5|12267.5|12270|12266|12271.5|12267.5|12270|12266|836
1647972000000|2022-03-22 18:00:00|12271.5|12267.5|12276.2|12272.2|12276.2|12272.2|12270|12266|2175
1647972300000|2022-03-22 18:05:00|||||||||1576
1647972600000|2022-03-22 18:10:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12273.1|12269.1|4588
1647972900000|2022-03-22 18:15:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|3071
1647973200000|2022-03-22 18:20:00|12274.7|12270.7|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|2623
1647973500000|2022-03-22 18:25:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|2733
1647973800000|2022-03-22 18:30:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|2606
1647974100000|2022-03-22 18:35:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|701
1647974400000|2022-03-22 18:40:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|1537
1647974700000|2022-03-22 18:45:00|12280.9|12276.9|12284|12280|12284|12280|12280.9|12276.9|4717
1647975000000|2022-03-22 18:50:00|12282.5|12278.5|12284|12280|12285.6|12281.6|12282.5|12278.5|2802
1647975300000|2022-03-22 18:55:00|12285.6|12281.6|12273.1|12269.1|12287.2|12283.2|12273.1|12269.1|7641
1647975600000|2022-03-22 19:00:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|9283
1647975900000|2022-03-22 19:05:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12270|12266|4785
1647976200000|2022-03-22 19:10:00|12270|12266|12271.5|12267.5|12273.1|12269.1|12270|12266|5437
1647976500000|2022-03-22 19:15:00|12270|12266|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|3718
1647976800000|2022-03-22 19:20:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|1421
1647977100000|2022-03-22 19:25:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12270|12266|2487
1647977400000|2022-03-22 19:30:00|12270|12266|12270|12266|12273.1|12269.1|12266.8|12262.8|5082
1647977700000|2022-03-22 19:35:00|12268.4|12264.4|12266.8|12262.8|12270|12266|12266.8|12262.8|5875
1647978000000|2022-03-22 19:40:00|12265.3|12261.3|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|4769
1647978300000|2022-03-22 19:45:00|12265.3|12261.3|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|3002
1647978600000|2022-03-22 19:50:00|12263.7|12259.7|12265.3|12261.3|12265.3|12261.3|12262.2|12258.2|4225
1647978900000|2022-03-22 19:55:00|12263.7|12259.7|12268.4|12264.4|12270|12266|12263.7|12259.7|4801
1647979200000|2022-03-22 20:00:00|12266.8|12262.8|12270|12266|12270|12266|12266.8|12262.8|5274
1647979500000|2022-03-22 20:05:00|12271.5|12267.5|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|3617
1647979800000|2022-03-22 20:10:00|12274.7|12270.7|12270|12266|12274.7|12270.7|12270|12266|1599
1647980100000|2022-03-22 20:15:00|12268.4|12264.4|12266.8|12262.8|12268.4|12264.4|12266.8|12262.8|866
1647980400000|2022-03-22 20:20:00|12268.4|12264.4|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|3658
1647980700000|2022-03-22 20:25:00|12265.3|12261.3|12265.3|12261.3|12266.8|12262.8|12265.3|12261.3|2991
1647981000000|2022-03-22 20:30:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|2002
1647981300000|2022-03-22 20:35:00|||||||||713
1647981600000|2022-03-22 20:40:00|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|1027
1647981900000|2022-03-22 20:45:00|12270|12266|12268.4|12264.4|12270|12266|12266.8|12262.8|2405
1647982200000|2022-03-22 20:50:00|12266.8|12262.8|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|2338
1647982500000|2022-03-22 20:55:00|12263.7|12259.7|12265.3|12261.3|12265.3|12261.3|12263.7|12259.7|2135
1647986400000|2022-03-22 22:00:00|12266.8|12262.8|12273.1|12269.1|12274.7|12270.7|12266.8|12262.8|3354
1647986700000|2022-03-22 22:05:00|||||||||483
1647987000000|2022-03-22 22:10:00|||||||||62
1647987300000|2022-03-22 22:15:00|||||||||345
1647987600000|2022-03-22 22:20:00|||||||||161
1647987900000|2022-03-22 22:25:00|||||||||202
1647988200000|2022-03-22 22:30:00|||||||||55
1647988500000|2022-03-22 22:35:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|238
1647988800000|2022-03-22 22:40:00|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|137
1647989100000|2022-03-22 22:45:00|12270|12266|12270|12266|12270|12266|12270|12266|80
1647989400000|2022-03-22 22:50:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12268.4|12264.4|96
1647989700000|2022-03-22 22:55:00|12266.8|12262.8|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|492
1647990000000|2022-03-22 23:00:00|||||||||455
1647990300000|2022-03-22 23:05:00|12263.7|12259.7|12265.3|12261.3|12265.3|12261.3|12263.7|12259.7|847
1647990600000|2022-03-22 23:10:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|165
1647990900000|2022-03-22 23:15:00|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|12266.8|12262.8|773
1647991200000|2022-03-22 23:20:00|12266.8|12262.8|12268.4|12264.4|12268.4|12264.4|12266.8|12262.8|241
1647991500000|2022-03-22 23:25:00|12270|12266|12271.5|12267.5|12271.5|12267.5|12270|12266|919
1647991800000|2022-03-22 23:30:00|12270|12266|12268.4|12264.4|12270|12266|12268.4|12264.4|535
1647992100000|2022-03-22 23:35:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|320
1647992400000|2022-03-22 23:40:00|12267.6|12263.6|12266.8|12262.8|12268.4|12264.4|12266.8|12262.8|347
1647992700000|2022-03-22 23:45:00|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|339
1647993000000|2022-03-22 23:50:00|12270|12266|12270|12266|12270|12266|12268.4|12264.4|517
1647993300000|2022-03-22 23:55:00|12268.4|12264.4|12260.6|12256.6|12268.4|12264.4|12260.6|12256.6|1152
1647993600000|2022-03-23 00:00:00|12262.2|12258.2|12266.8|12262.8|12268.4|12264.4|12262.2|12258.2|1160
1647993900000|2022-03-23 00:05:00|12265.3|12261.3|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|848
1647994200000|2022-03-23 00:10:00|12268.4|12264.4|12265.3|12261.3|12268.4|12264.4|12265.3|12261.3|565
1647994500000|2022-03-23 00:15:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|501
1647994800000|2022-03-23 00:20:00|12265.3|12261.3|12262.2|12258.2|12265.3|12261.3|12262.2|12258.2|601
1647995100000|2022-03-23 00:25:00|12260.6|12256.6|12260.6|12256.6|12263.7|12259.7|12260.6|12256.6|1553
1647995400000|2022-03-23 00:30:00|12259|12255|12252.8|12248.8|12260.6|12256.6|12251.2|12247.2|7102
1647995700000|2022-03-23 00:35:00|12251.2|12247.2|12249.7|12245.7|12254.3|12250.3|12248.1|12244.1|2363
1647996000000|2022-03-23 00:40:00|12251.2|12247.2|12245|12241|12251.2|12247.2|12245|12241|1590
1647996300000|2022-03-23 00:45:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12240.3|12236.3|3042
1647996600000|2022-03-23 00:50:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12241.8|12237.8|4300
1647996900000|2022-03-23 00:55:00|12243.4|12239.4|12243.4|12239.4|12246.5|12242.5|12243.4|12239.4|1828
1647997200000|2022-03-23 01:00:00|12245|12241|12252.8|12248.8|12254.3|12250.3|12245|12241|2956
1647997500000|2022-03-23 01:05:00|12251.2|12247.2|12245|12241|12251.2|12247.2|12245|12241|1786
1647997800000|2022-03-23 01:10:00|12246.5|12242.5|12248.1|12244.1|12248.1|12244.1|12243.4|12239.4|1663
1647998100000|2022-03-23 01:15:00|12246.5|12242.5|12248.1|12244.1|12251.2|12247.2|12246.5|12242.5|1026
1647998400000|2022-03-23 01:20:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12248.1|12244.1|494
1647998700000|2022-03-23 01:25:00|12251.2|12247.2|12248.1|12244.1|12251.2|12247.2|12248.1|12244.1|2242
1647999000000|2022-03-23 01:30:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12245|12241|750
1647999300000|2022-03-23 01:35:00|12243.4|12239.4|12243.4|12239.4|12245|12241|12243.4|12239.4|314
1647999600000|2022-03-23 01:40:00|12245|12241|12248.1|12244.1|12248.1|12244.1|12243.4|12239.4|747
1647999900000|2022-03-23 01:45:00|12245|12241|12248.1|12244.1|12248.1|12244.1|12245|12241|1233
1648000200000|2022-03-23 01:50:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12245|12241|455
1648000500000|2022-03-23 01:55:00|12243.4|12239.4|12243.4|12239.4|12243.4|12239.4|12241.8|12237.8|874
1648000800000|2022-03-23 02:00:00|12245|12241|12241.8|12237.8|12245|12241|12241.8|12237.8|1078
1648001100000|2022-03-23 02:05:00|12243.4|12239.4|12246.5|12242.5|12246.5|12242.5|12241.8|12237.8|713
1648001400000|2022-03-23 02:10:00|12245|12241|12245|12241|12246.5|12242.5|12243.4|12239.4|459
1648001700000|2022-03-23 02:15:00|12243.4|12239.4|12243.4|12239.4|12243.4|12239.4|12243.4|12239.4|753
1648002000000|2022-03-23 02:20:00|12245|12241|12245|12241|12245|12241|12243.4|12239.4|649
1648002300000|2022-03-23 02:25:00|12243.4|12239.4|12246.5|12242.5|12248.1|12244.1|12243.4|12239.4|781
1648002600000|2022-03-23 02:30:00|12248.1|12244.1|12246.5|12242.5|12248.1|12244.1|12246.5|12242.5|252
1648002900000|2022-03-23 02:35:00|12245|12241|12245|12241|12245|12241|12243.4|12239.4|212
1648003200000|2022-03-23 02:40:00|12244.2|12240.2|12246.5|12242.5|12246.5|12242.5|12243.4|12239.4|264
1648003500000|2022-03-23 02:45:00|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|334
1648003800000|2022-03-23 02:50:00|12249.7|12245.7|12248.1|12244.1|12249.7|12245.7|12248.1|12244.1|92
1648004100000|2022-03-23 02:55:00|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|757
1648004400000|2022-03-23 03:00:00|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|504
1648004700000|2022-03-23 03:05:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12248.1|12244.1|792
1648005000000|2022-03-23 03:10:00|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|581
1648005300000|2022-03-23 03:15:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|493
1648005600000|2022-03-23 03:20:00|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|474
1648005900000|2022-03-23 03:25:00|12249.7|12245.7|12249.7|12245.7|12251.2|12247.2|12249.7|12245.7|342
1648006200000|2022-03-23 03:30:00|12248.1|12244.1|12246.5|12242.5|12248.1|12244.1|12246.5|12242.5|750
1648006500000|2022-03-23 03:35:00|||||||||354
1648006800000|2022-03-23 03:40:00|12247.3|12243.3|12248.1|12244.1|12248.1|12244.1|12247.3|12243.3|111
1648007100000|2022-03-23 03:45:00|12246.5|12242.5|12248.1|12244.1|12248.1|12244.1|12246.5|12242.5|519
1648007400000|2022-03-23 03:50:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12245|12241|562
1648007700000|2022-03-23 03:55:00|12243.4|12239.4|12245|12241|12246.5|12242.5|12243.4|12239.4|1444
1648008000000|2022-03-23 04:00:00|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|94
1648008300000|2022-03-23 04:05:00|12245|12241|12243.4|12239.4|12245|12241|12243.4|12239.4|794
1648008600000|2022-03-23 04:10:00|||||||||318
1648008900000|2022-03-23 04:15:00|12245|12241|12245|12241|12245|12241|12243.4|12239.4|605
1648009200000|2022-03-23 04:20:00|||||||||594
1648009500000|2022-03-23 04:25:00|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|487
1648009800000|2022-03-23 04:30:00|12245|12241|12245|12241|12245|12241|12245|12241|97
1648010100000|2022-03-23 04:35:00|12246.5|12242.5|12248.1|12244.1|12248.1|12244.1|12246.5|12242.5|151
1648010400000|2022-03-23 04:40:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|1219
1648010700000|2022-03-23 04:45:00|12248.9|12244.9|12248.1|12244.1|12249.7|12245.7|12248.1|12244.1|70
1648011000000|2022-03-23 04:50:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|500
1648011300000|2022-03-23 04:55:00|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|34
1648011600000|2022-03-23 05:00:00|12249.7|12245.7|12252.8|12248.8|12252.8|12248.8|12249.7|12245.7|895
1648011900000|2022-03-23 05:05:00|12251.2|12247.2|12249.7|12245.7|12251.2|12247.2|12249.7|12245.7|452
1648012200000|2022-03-23 05:10:00|12251.2|12247.2|12251.2|12247.2|12252.8|12248.8|12251.2|12247.2|274
1648012500000|2022-03-23 05:15:00|12252.8|12248.8|12252.8|12248.8|12252.8|12248.8|12251.2|12247.2|590
1648012800000|2022-03-23 05:20:00|||||||||285
1648013100000|2022-03-23 05:25:00|12254.3|12250.3|12252.8|12248.8|12254.3|12250.3|12252.8|12248.8|861
1648013400000|2022-03-23 05:30:00|12251.2|12247.2|12252.8|12248.8|12252.8|12248.8|12251.2|12247.2|470
1648013700000|2022-03-23 05:35:00|12254.3|12250.3|12254.3|12250.3|12254.3|12250.3|12252.8|12248.8|448
1648014000000|2022-03-23 05:40:00|12253.6|12249.6|12254.3|12250.3|12254.3|12250.3|12252.8|12248.8|342
1648014300000|2022-03-23 05:45:00|12252.8|12248.8|12257.5|12253.5|12257.5|12253.5|12252.8|12248.8|133
1648014600000|2022-03-23 05:50:00|12255.9|12251.9|12255.9|12251.9|12255.9|12251.9|12254.3|12250.3|986
1648014900000|2022-03-23 05:55:00|12254.3|12250.3|12255.9|12251.9|12255.9|12251.9|12254.3|12250.3|787
1648015200000|2022-03-23 06:00:00|12254.3|12250.3|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|507
1648015500000|2022-03-23 06:05:00|12257.5|12253.5|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|678
1648015800000|2022-03-23 06:10:00|12257.5|12253.5|12255.9|12251.9|12257.5|12253.5|12255.9|12251.9|909
1648016100000|2022-03-23 06:15:00|||||||||112
1648016400000|2022-03-23 06:20:00|12257.5|12253.5|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|796
1648016700000|2022-03-23 06:25:00|||||||||134
1648017000000|2022-03-23 06:30:00|12257.5|12253.5|12257.5|12253.5|12257.5|12253.5|12255.9|12251.9|1209
1648017300000|2022-03-23 06:35:00|12255.9|12251.9|12254.3|12250.3|12257.5|12253.5|12254.3|12250.3|2531
1648017600000|2022-03-23 06:40:00|12255.9|12251.9|12254.3|12250.3|12255.9|12251.9|12254.3|12250.3|846
1648017900000|2022-03-23 06:45:00|12252.8|12248.8|12249.7|12245.7|12252.8|12248.8|12249.7|12245.7|2115
1648018200000|2022-03-23 06:50:00|12251.2|12247.2|12251.2|12247.2|12252.8|12248.8|12249.7|12245.7|565
1648018500000|2022-03-23 06:55:00|12249.7|12245.7|12249.7|12245.7|12251.2|12247.2|12248.1|12244.1|1096
1648018800000|2022-03-23 07:00:00|12251.2|12247.2|12254.3|12250.3|12254.3|12250.3|12248.9|12244.9|2270
1648019100000|2022-03-23 07:05:00|12252.8|12248.8|12252.8|12248.8|12254.3|12250.3|12251.2|12247.2|2523
1648019400000|2022-03-23 07:10:00|12254.3|12250.3|12252.8|12248.8|12255.9|12251.9|12251.2|12247.2|1558
1648019700000|2022-03-23 07:15:00|12254.3|12250.3|12255.9|12251.9|12255.9|12251.9|12252.8|12248.8|1393
1648020000000|2022-03-23 07:20:00|12254.3|12250.3|12254.3|12250.3|12255.9|12251.9|12254.3|12250.3|1144
1648020300000|2022-03-23 07:25:00|12255.9|12251.9|12257.5|12253.5|12259|12255|12254.3|12250.3|3303
1648020600000|2022-03-23 07:30:00|12255.9|12251.9|12259|12255|12259|12255|12255.9|12251.9|3266
1648020900000|2022-03-23 07:35:00|12260.6|12256.6|12262.2|12258.2|12263.7|12259.7|12260.6|12256.6|1856
1648021200000|2022-03-23 07:40:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|2086
1648021500000|2022-03-23 07:45:00|12265.3|12261.3|12262.2|12258.2|12265.3|12261.3|12260.6|12256.6|2590
1648021800000|2022-03-23 07:50:00|12260.6|12256.6|12262.2|12258.2|12262.2|12258.2|12260.6|12256.6|680
1648022100000|2022-03-23 07:55:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12263.7|12259.7|1785
1648022400000|2022-03-23 08:00:00|12262.2|12258.2|12268.4|12264.4|12268.4|12264.4|12262.2|12258.2|3903
1648022700000|2022-03-23 08:05:00|12266.8|12262.8|12262.2|12258.2|12268.4|12264.4|12262.2|12258.2|3522
1648023000000|2022-03-23 08:10:00|12263.7|12259.7|12266.8|12262.8|12266.8|12262.8|12263.7|12259.7|2292
1648023300000|2022-03-23 08:15:00|12268.4|12264.4|12273.1|12269.1|12273.1|12269.1|12268.4|12264.4|5217
1648023600000|2022-03-23 08:20:00|12274.7|12270.7|12276.2|12272.2|12279.3|12275.3|12274.7|12270.7|4896
1648023900000|2022-03-23 08:25:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|2121
1648024200000|2022-03-23 08:30:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|610
1648024500000|2022-03-23 08:35:00|12271.5|12267.5|12274.7|12270.7|12276.2|12272.2|12271.5|12267.5|1339
1648024800000|2022-03-23 08:40:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|1449
1648025100000|2022-03-23 08:45:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|2495
1648025400000|2022-03-23 08:50:00|12278.6|12274.6|12279.3|12275.3|12279.3|12275.3|12277.8|12273.8|1235
1648025700000|2022-03-23 08:55:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|614
1648026000000|2022-03-23 09:00:00|12277.8|12273.8|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|1533
1648026300000|2022-03-23 09:05:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|508
1648026600000|2022-03-23 09:10:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|1367
1648026900000|2022-03-23 09:15:00|12279.3|12275.3|12280.9|12276.9|12280.9|12276.9|12277.8|12273.8|2336
1648027200000|2022-03-23 09:20:00|12279.3|12275.3|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|1239
1648027500000|2022-03-23 09:25:00|12282.5|12278.5|12282.5|12278.5|12285.6|12281.6|12282.5|12278.5|2051
1648027800000|2022-03-23 09:30:00|12284|12280|12287.2|12283.2|12287.2|12283.2|12284|12280|2662
1648028100000|2022-03-23 09:35:00|12288.7|12284.7|12290.3|12286.3|12291.8|12287.8|12287.2|12283.2|3048
1648028400000|2022-03-23 09:40:00|12291.8|12287.8|12295|12291|12296.5|12292.5|12291.8|12287.8|4488
1648028700000|2022-03-23 09:45:00|12293.4|12289.4|12291.8|12287.8|12295|12291|12291.8|12287.8|1220
1648029000000|2022-03-23 09:50:00|12290.3|12286.3|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|4685
1648029300000|2022-03-23 09:55:00|12293.4|12289.4|12293.4|12289.4|12293.4|12289.4|12291.8|12287.8|534
1648029600000|2022-03-23 10:00:00|12291.8|12287.8|12295|12291|12296.5|12292.5|12291.8|12287.8|1911
1648029900000|2022-03-23 10:05:00|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|2449
1648030200000|2022-03-23 10:10:00|12290.3|12286.3|12288.7|12284.7|12291.8|12287.8|12287.2|12283.2|1653
1648030500000|2022-03-23 10:15:00|12287.2|12283.2|12285.6|12281.6|12288.7|12284.7|12285.6|12281.6|1949
1648030800000|2022-03-23 10:20:00|12284|12280|12284|12280|12285.6|12281.6|12284|12280|1912
1648031100000|2022-03-23 10:25:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12284|12280|1780
1648031400000|2022-03-23 10:30:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|459
1648031700000|2022-03-23 10:35:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12287.2|12283.2|1915
1648032000000|2022-03-23 10:40:00|12288.7|12284.7|12285.6|12281.6|12288.7|12284.7|12285.6|12281.6|1960
1648032300000|2022-03-23 10:45:00|12284|12280|12287.2|12283.2|12287.2|12283.2|12284|12280|525
1648032600000|2022-03-23 10:50:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|1322
1648032900000|2022-03-23 10:55:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|2973
1648033200000|2022-03-23 11:00:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12284|12280|1702
1648033500000|2022-03-23 11:05:00|12285.6|12281.6|12285.6|12281.6|12287.2|12283.2|12285.6|12281.6|1700
1648033800000|2022-03-23 11:10:00|12284|12280|12282.5|12278.5|12285.6|12281.6|12280.9|12276.9|1901
1648034100000|2022-03-23 11:15:00|12284|12280|12279.3|12275.3|12284|12280|12279.3|12275.3|3273
1648034400000|2022-03-23 11:20:00|12280.9|12276.9|12280.9|12276.9|12282.5|12278.5|12279.3|12275.3|728
1648034700000|2022-03-23 11:25:00|12279.3|12275.3|12274.7|12270.7|12279.3|12275.3|12271.5|12267.5|3588
1648035000000|2022-03-23 11:30:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|1858
1648035300000|2022-03-23 11:35:00|12280.9|12276.9|12280.9|12276.9|12282.5|12278.5|12277.8|12273.8|2552
1648035600000|2022-03-23 11:40:00|12282.5|12278.5|12285.6|12281.6|12285.6|12281.6|12282.5|12278.5|2964
1648035900000|2022-03-23 11:45:00|12284|12280|12280.9|12276.9|12284|12280|12279.3|12275.3|1502
1648036200000|2022-03-23 11:50:00|12282.5|12278.5|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1232
1648036500000|2022-03-23 11:55:00|12279.3|12275.3|12282.5|12278.5|12282.5|12278.5|12277.8|12273.8|3276
1648036800000|2022-03-23 12:00:00|12284|12280|12277.8|12273.8|12284|12280|12276.2|12272.2|2799
1648037100000|2022-03-23 12:05:00|12279.3|12275.3|12282.5|12278.5|12282.5|12278.5|12277.8|12273.8|1047
1648037400000|2022-03-23 12:10:00|12280.9|12276.9|12279.3|12275.3|12284|12280|12279.3|12275.3|1732
1648037700000|2022-03-23 12:15:00|12280.9|12276.9|12282.5|12278.5|12282.5|12278.5|12280.9|12276.9|969
1648038000000|2022-03-23 12:20:00|12284|12280|12268.4|12264.4|12284|12280|12266.8|12262.8|4546
1648038300000|2022-03-23 12:25:00|12270|12266|12274.7|12270.7|12276.2|12272.2|12270|12266|4755
1648038600000|2022-03-23 12:30:00|12276.2|12272.2|12280.9|12276.9|12282.5|12278.5|12274.7|12270.7|4809
1648038900000|2022-03-23 12:35:00|12279.3|12275.3|12284|12280|12287.2|12283.2|12279.3|12275.3|3595
1648039200000|2022-03-23 12:40:00|12285.6|12281.6|12287.2|12283.2|12288.7|12284.7|12284|12280|3838
1648039500000|2022-03-23 12:45:00|12288.7|12284.7|12285.6|12281.6|12293.4|12289.4|12285.6|12281.6|4800
1648039800000|2022-03-23 12:50:00|12284|12280|12284|12280|12287.2|12283.2|12284|12280|4160
1648040100000|2022-03-23 12:55:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|4057
1648040400000|2022-03-23 13:00:00|12284|12280|12285.6|12281.6|12287.2|12283.2|12284|12280|1970
1648040700000|2022-03-23 13:05:00|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|12284|12280|2251
1648041000000|2022-03-23 13:10:00|12288.7|12284.7|12295|12291|12296.5|12292.5|12288.7|12284.7|9578
1648041300000|2022-03-23 13:15:00|12296.5|12292.5|12298.1|12294.1|12302.8|12298.8|12295|12291|8810
1648041600000|2022-03-23 13:20:00|12296.5|12292.5|12299.7|12295.7|12301.2|12297.2|12295|12291|3852
1648041900000|2022-03-23 13:25:00|12301.2|12297.2|12295|12291|12301.2|12297.2|12295|12291|3821
1648042200000|2022-03-23 13:30:00|12293.4|12289.4|12293.4|12289.4|12296.5|12292.5|12291.8|12287.8|3828
1648042500000|2022-03-23 13:35:00|12295|12291|12293.4|12289.4|12296.5|12292.5|12291.8|12287.8|1480
1648042800000|2022-03-23 13:40:00|12295|12291|12288.7|12284.7|12295|12291|12288.7|12284.7|5821
1648043100000|2022-03-23 13:45:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|2573
1648043400000|2022-03-23 13:50:00|12295|12291|12299.7|12295.7|12301.2|12297.2|12293.4|12289.4|5434
1648043700000|2022-03-23 13:55:00|12301.2|12297.2|12301.2|12297.2|12302.8|12298.8|12301.2|12297.2|3740
1648044000000|2022-03-23 14:00:00|12299.7|12295.7|12298.1|12294.1|12301.2|12297.2|12298.1|12294.1|3982
1648044300000|2022-03-23 14:05:00|12299.7|12295.7|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|2363
1648044600000|2022-03-23 14:10:00|12298.1|12294.1|12293.4|12289.4|12298.1|12294.1|12293.4|12289.4|4827
1648044900000|2022-03-23 14:15:00|12291.8|12287.8|12288.7|12284.7|12293.4|12289.4|12288.7|12284.7|4977
1648045200000|2022-03-23 14:20:00|12290.3|12286.3|12285.6|12281.6|12290.3|12286.3|12284|12280|5320
1648045500000|2022-03-23 14:25:00|12284|12280|12287.2|12283.2|12288.7|12284.7|12284|12280|4371
1648045800000|2022-03-23 14:30:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12284|12280|3173
1648046100000|2022-03-23 14:35:00|12285.6|12281.6|12293.4|12289.4|12293.4|12289.4|12285.6|12281.6|2735
1648046400000|2022-03-23 14:40:00|12291.8|12287.8|12296.5|12292.5|12296.5|12292.5|12290.3|12286.3|2160
1648046700000|2022-03-23 14:45:00|12298.1|12294.1|12291.8|12287.8|12298.1|12294.1|12291.8|12287.8|3065
1648047000000|2022-03-23 14:50:00|12293.4|12289.4|12288.7|12284.7|12293.4|12289.4|12287.2|12283.2|2263
1648047300000|2022-03-23 14:55:00|12287.2|12283.2|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|3756
1648047600000|2022-03-23 15:00:00|12290.3|12286.3|12285.6|12281.6|12291.8|12287.8|12285.6|12281.6|3080
1648047900000|2022-03-23 15:05:00|12284|12280|12285.6|12281.6|12285.6|12281.6|12284|12280|2945
1648048200000|2022-03-23 15:10:00|12284|12280|12287.2|12283.2|12287.2|12283.2|12284|12280|3973
1648048500000|2022-03-23 15:15:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12282.5|12278.5|2765
1648048800000|2022-03-23 15:20:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12282.5|12278.5|2476
1648049100000|2022-03-23 15:25:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|4969
1648049400000|2022-03-23 15:30:00|12285.6|12281.6|12277.8|12273.8|12285.6|12281.6|12277.8|12273.8|5911
1648049700000|2022-03-23 15:35:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12273.1|12269.1|6366
1648050000000|2022-03-23 15:40:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|3945
1648050300000|2022-03-23 15:45:00|12279.3|12275.3|12284|12280|12284|12280|12277.8|12273.8|4330
1648050600000|2022-03-23 15:50:00|12282.5|12278.5|12277.8|12273.8|12284|12280|12277.8|12273.8|12170
1648050900000|2022-03-23 15:55:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|8733
1648051200000|2022-03-23 16:00:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|3925
1648051500000|2022-03-23 16:05:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|3926
1648051800000|2022-03-23 16:10:00|12277.8|12273.8|12284|12280|12284|12280|12277.8|12273.8|5715
1648052100000|2022-03-23 16:15:00|12285.6|12281.6|12290.3|12286.3|12290.3|12286.3|12285.6|12281.6|4879
1648052400000|2022-03-23 16:20:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|5157
1648052700000|2022-03-23 16:25:00|12288.7|12284.7|12293.4|12289.4|12293.4|12289.4|12288.7|12284.7|4894
1648053000000|2022-03-23 16:30:00|12291.8|12287.8|12295|12291|12295|12291|12290.3|12286.3|6069
1648053300000|2022-03-23 16:35:00|12296.5|12292.5|12298.1|12294.1|12298.1|12294.1|12293.4|12289.4|2758
1648053600000|2022-03-23 16:40:00|12296.5|12292.5|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|3526
1648053900000|2022-03-23 16:45:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|3200
1648054200000|2022-03-23 16:50:00|12298.1|12294.1|12301.2|12297.2|12301.2|12297.2|12298.1|12294.1|3805
1648054500000|2022-03-23 16:55:00|12302.8|12298.8|12304.3|12300.3|12307.5|12303.5|12301.2|12297.2|6996
1648054800000|2022-03-23 17:00:00|12303.6|12299.6|12307.5|12303.5|12312.2|12308.2|12302.8|12298.8|7562
1648055100000|2022-03-23 17:05:00|12305.9|12301.9|12315.3|12311.3|12315.3|12311.3|12305.9|12301.9|4767
1648055400000|2022-03-23 17:10:00|12313.7|12309.7|12310.6|12306.6|12316.8|12312.8|12310.6|12306.6|7510
1648055700000|2022-03-23 17:15:00|12309|12305|12302.8|12298.8|12310.6|12306.6|12301.2|12297.2|11374
1648056000000|2022-03-23 17:20:00|12301.2|12297.2|12305.9|12301.9|12307.5|12303.5|12301.2|12297.2|4193
1648056300000|2022-03-23 17:25:00|12304.3|12300.3|12312.2|12308.2|12312.2|12308.2|12304.3|12300.3|7679
1648056600000|2022-03-23 17:30:00|12310.6|12306.6|12310.6|12306.6|12312.2|12308.2|12309|12305|1949
1648056900000|2022-03-23 17:35:00|12312.2|12308.2|12312.2|12308.2|12315.3|12311.3|12309|12305|4838
1648057200000|2022-03-23 17:40:00|12310.6|12306.6|12310.6|12306.6|12312.2|12308.2|12310.6|12306.6|2202
1648057500000|2022-03-23 17:45:00|12312.2|12308.2|12316.8|12312.8|12320|12316|12312.2|12308.2|9713
1648057800000|2022-03-23 17:50:00|12318.4|12314.4|12327.8|12323.8|12327.8|12323.8|12316.8|12312.8|8027
1648058100000|2022-03-23 17:55:00|12326.2|12322.2|12326.2|12322.2|12327.8|12323.8|12324.7|12320.7|4191
1648058400000|2022-03-23 18:00:00|12324.7|12320.7|12329.3|12325.3|12329.3|12325.3|12324.7|12320.7|5025
1648058700000|2022-03-23 18:05:00|12327.8|12323.8|12327.8|12323.8|12332.5|12328.5|12326.2|12322.2|5148
1648059000000|2022-03-23 18:10:00|12329.3|12325.3|12323.1|12319.1|12329.3|12325.3|12323.1|12319.1|7809
1648059300000|2022-03-23 18:15:00|12324.7|12320.7|12321.5|12317.5|12324.7|12320.7|12320|12316|3140
1648059600000|2022-03-23 18:20:00|12320|12316|12320|12316|12323.1|12319.1|12318.4|12314.4|4440
1648059900000|2022-03-23 18:25:00|12321.5|12317.5|12323.1|12319.1|12324.7|12320.7|12321.5|12317.5|3500
1648060200000|2022-03-23 18:30:00|12324.7|12320.7|12320|12316|12324.7|12320.7|12320|12316|3047
1648060500000|2022-03-23 18:35:00|12318.4|12314.4|12318.4|12314.4|12318.4|12314.4|12316.8|12312.8|2925
1648060800000|2022-03-23 18:40:00|12316.8|12312.8|12316.8|12312.8|12318.4|12314.4|12316.8|12312.8|2525
1648061100000|2022-03-23 18:45:00|12315.3|12311.3|12315.3|12311.3|12315.3|12311.3|12313.7|12309.7|3658
1648061400000|2022-03-23 18:50:00|12316.8|12312.8|12318.4|12314.4|12320|12316|12313.7|12309.7|4290
1648061700000|2022-03-23 18:55:00|12320|12316|12313.7|12309.7|12320|12316|12313.7|12309.7|5792
1648062000000|2022-03-23 19:00:00|12315.3|12311.3|12316.8|12312.8|12318.4|12314.4|12315.3|12311.3|3316
1648062300000|2022-03-23 19:05:00|12315.3|12311.3|12313.7|12309.7|12315.3|12311.3|12312.2|12308.2|3187
1648062600000|2022-03-23 19:10:00|12315.3|12311.3|12315.3|12311.3|12315.3|12311.3|12312.2|12308.2|1634
1648062900000|2022-03-23 19:15:00|12313.7|12309.7|12312.2|12308.2|12315.3|12311.3|12312.2|12308.2|2299
1648063200000|2022-03-23 19:20:00|12313.7|12309.7|12313.7|12309.7|12313.7|12309.7|12312.2|12308.2|2057
1648063500000|2022-03-23 19:25:00|12312.2|12308.2|12312.2|12308.2|12313.7|12309.7|12310.6|12306.6|2980
1648063800000|2022-03-23 19:30:00|12313.7|12309.7|12316.8|12312.8|12316.8|12312.8|12313.7|12309.7|1090
1648064100000|2022-03-23 19:35:00|12318.4|12314.4|12316.8|12312.8|12318.4|12314.4|12315.3|12311.3|3599
1648064400000|2022-03-23 19:40:00|12318.4|12314.4|12320|12316|12321.5|12317.5|12318.4|12314.4|4866
1648064700000|2022-03-23 19:45:00|12318.4|12314.4|12320|12316|12321.5|12317.5|12318.4|12314.4|1819
1648065000000|2022-03-23 19:50:00|12321.5|12317.5|12324.7|12320.7|12326.2|12322.2|12321.5|12317.5|3602
1648065300000|2022-03-23 19:55:00|12326.2|12322.2|12330.9|12326.9|12330.9|12326.9|12326.2|12322.2|3689
1648065600000|2022-03-23 20:00:00|12329.3|12325.3|12330.9|12326.9|12330.9|12326.9|12329.3|12325.3|3953
1648065900000|2022-03-23 20:05:00|12329.3|12325.3|12332.5|12328.5|12332.5|12328.5|12329.3|12325.3|4125
1648066200000|2022-03-23 20:10:00|12330.9|12326.9|12334|12330|12337.2|12333.2|12330.9|12326.9|3957
1648066500000|2022-03-23 20:15:00|12332.5|12328.5|12332.5|12328.5|12335.6|12331.6|12332.5|12328.5|3519
1648066800000|2022-03-23 20:20:00|12334|12330|12330.9|12326.9|12334|12330|12330.9|12326.9|4112
1648067100000|2022-03-23 20:25:00|12332.5|12328.5|12330.9|12326.9|12332.5|12328.5|12330.9|12326.9|1173
1648067400000|2022-03-23 20:30:00|12332.5|12328.5|12334|12330|12335.6|12331.6|12332.5|12328.5|667
1648067700000|2022-03-23 20:35:00|12335.6|12331.6|12335.6|12331.6|12338.7|12334.7|12334|12330|6224
1648068000000|2022-03-23 20:40:00|12337.2|12333.2|12337.2|12333.2|12338.7|12334.7|12337.2|12333.2|3001
1648068300000|2022-03-23 20:45:00|12335.6|12331.6|12332.5|12328.5|12337.2|12333.2|12332.5|12328.5|2301
1648068600000|2022-03-23 20:50:00|12334|12330|12334|12330|12334|12330|12332.5|12328.5|2566
1648068900000|2022-03-23 20:55:00|12335.6|12331.6|12332.5|12328.5|12335.6|12331.6|12332.5|12328.5|2639
1648072800000|2022-03-23 22:00:00|12330.9|12326.9|12332.5|12328.5|12332.5|12328.5|12330.9|12326.9|416
1648073100000|2022-03-23 22:05:00|12330.9|12326.9|12330.9|12326.9|12330.9|12326.9|12330.9|12326.9|113
1648073400000|2022-03-23 22:10:00|||||||||130
1648073700000|2022-03-23 22:15:00|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|178
1648074000000|2022-03-23 22:20:00|||||||||72
1648074300000|2022-03-23 22:25:00|12327.8|12323.8|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|311
1648074600000|2022-03-23 22:30:00|12327.8|12323.8|12324.7|12320.7|12327.8|12323.8|12324.7|12320.7|817
1648074900000|2022-03-23 22:35:00|12326.2|12322.2|12323.1|12319.1|12326.2|12322.2|12323.1|12319.1|1038
1648075200000|2022-03-23 22:40:00|12324.7|12320.7|12324.7|12320.7|12324.7|12320.7|12324.7|12320.7|153
1648075500000|2022-03-23 22:45:00|||||||||44
1648075800000|2022-03-23 22:50:00|12326.2|12322.2|12324.7|12320.7|12326.2|12322.2|12324.7|12320.7|701
1648076100000|2022-03-23 22:55:00|||||||||404
1648076400000|2022-03-23 23:00:00|12326.2|12322.2|12327.8|12323.8|12327.8|12323.8|12326.2|12322.2|281
1648076700000|2022-03-23 23:05:00|12329.3|12325.3|12327.8|12323.8|12329.3|12325.3|12327.8|12323.8|142
1648077000000|2022-03-23 23:10:00|12329.3|12325.3|12326.2|12322.2|12329.3|12325.3|12326.2|12322.2|415
1648077300000|2022-03-23 23:15:00|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|812
1648077600000|2022-03-23 23:20:00|12326.2|12322.2|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|249
1648077900000|2022-03-23 23:25:00|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|131
1648078200000|2022-03-23 23:30:00|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|176
1648078500000|2022-03-23 23:35:00|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|396
1648078800000|2022-03-23 23:40:00|12326.2|12322.2|12327.8|12323.8|12327.8|12323.8|12326.2|12322.2|388
1648079100000|2022-03-23 23:45:00|12326.2|12322.2|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|199
1648079400000|2022-03-23 23:50:00|12327.8|12323.8|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|258
1648079700000|2022-03-23 23:55:00|12324.7|12320.7|12324.7|12320.7|12324.7|12320.7|12324.7|12320.7|911
1648080000000|2022-03-24 00:00:00|12323.1|12319.1|12323.1|12319.1|12323.1|12319.1|12321.5|12317.5|504
1648080300000|2022-03-24 00:05:00|12321.5|12317.5|12321.5|12317.5|12321.5|12317.5|12321.5|12317.5|737
1648080600000|2022-03-24 00:10:00|12320|12316|12320|12316|12321.5|12317.5|12320|12316|519
1648080900000|2022-03-24 00:15:00|||||||||179
1648081200000|2022-03-24 00:20:00|12321.5|12317.5|12324.7|12320.7|12324.7|12320.7|12321.5|12317.5|1853
1648081500000|2022-03-24 00:25:00|12323.1|12319.1|12323.1|12319.1|12323.1|12319.1|12321.5|12317.5|500
1648081800000|2022-03-24 00:30:00|12324.7|12320.7|12326.2|12322.2|12326.2|12322.2|12323.1|12319.1|753
1648082100000|2022-03-24 00:35:00|12327.8|12323.8|12323.1|12319.1|12327.8|12323.8|12323.1|12319.1|817
1648082400000|2022-03-24 00:40:00|12321.5|12317.5|12321.5|12317.5|12324.7|12320.7|12321.5|12317.5|607
1648082700000|2022-03-24 00:45:00|12322.3|12318.3|12321.5|12317.5|12323.1|12319.1|12321.5|12317.5|311
1648083000000|2022-03-24 00:50:00|12320|12316|12318.4|12314.4|12320|12316|12316.8|12312.8|2536
1648083300000|2022-03-24 00:55:00|12316.8|12312.8|12316.8|12312.8|12318.4|12314.4|12315.3|12311.3|1378
1648083600000|2022-03-24 01:00:00|12315.3|12311.3|12315.3|12311.3|12316.8|12312.8|12315.3|12311.3|692
1648083900000|2022-03-24 01:05:00|12313.7|12309.7|12313.7|12309.7|12313.7|12309.7|12312.2|12308.2|826
1648084200000|2022-03-24 01:10:00|12312.2|12308.2|12314.5|12310.5|12315.3|12311.3|12312.2|12308.2|592
1648084500000|2022-03-24 01:15:00|12313.7|12309.7|12312.2|12308.2|12313.7|12309.7|12309|12305|1219
1648084800000|2022-03-24 01:20:00|12310.6|12306.6|12310.6|12306.6|12310.6|12306.6|12307.5|12303.5|1755
1648085100000|2022-03-24 01:25:00|12309|12305|12307.5|12303.5|12309|12305|12307.5|12303.5|885
1648085400000|2022-03-24 01:30:00|12305.9|12301.9|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|2096
1648085700000|2022-03-24 01:35:00|12304.3|12300.3|12302.8|12298.8|12305.9|12301.9|12302.8|12298.8|827
1648086000000|2022-03-24 01:40:00|12301.2|12297.2|12305.9|12301.9|12305.9|12301.9|12299.7|12295.7|5240
1648086300000|2022-03-24 01:45:00|12307.5|12303.5|12307.5|12303.5|12307.5|12303.5|12305.9|12301.9|2232
1648086600000|2022-03-24 01:50:00|12305.9|12301.9|12301.2|12297.2|12305.9|12301.9|12299.7|12295.7|1047
1648086900000|2022-03-24 01:55:00|12299.7|12295.7|12304.3|12300.3|12305.9|12301.9|12299.7|12295.7|2394
1648087200000|2022-03-24 02:00:00|12305.9|12301.9|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|263
1648087500000|2022-03-24 02:05:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12305.9|12301.9|722
1648087800000|2022-03-24 02:10:00|12304.3|12300.3|12307.5|12303.5|12307.5|12303.5|12304.3|12300.3|395
1648088100000|2022-03-24 02:15:00|12309|12305|12309|12305|12309|12305|12307.5|12303.5|465
1648088400000|2022-03-24 02:20:00|12307.5|12303.5|12307.5|12303.5|12309|12305|12307.5|12303.5|274
1648088700000|2022-03-24 02:25:00|12305.9|12301.9|12301.2|12297.2|12305.9|12301.9|12299.7|12295.7|1938
1648089000000|2022-03-24 02:30:00|12302.8|12298.8|12298.1|12294.1|12302.8|12298.8|12293.4|12289.4|1646
1648089300000|2022-03-24 02:35:00|12296.5|12292.5|12298.1|12294.1|12298.1|12294.1|12295|12291|986
1648089600000|2022-03-24 02:40:00|12299.7|12295.7|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|887
1648089900000|2022-03-24 02:45:00|12295|12291|12298.1|12294.1|12298.1|12294.1|12295|12291|195
1648090200000|2022-03-24 02:50:00|12296.5|12292.5|12299.7|12295.7|12299.7|12295.7|12296.5|12292.5|524
1648090500000|2022-03-24 02:55:00|12298.9|12294.9|12298.1|12294.1|12299.7|12295.7|12298.1|12294.1|518
1648090800000|2022-03-24 03:00:00|12296.5|12292.5|12297.3|12293.3|12298.1|12294.1|12296.5|12292.5|341
1648091100000|2022-03-24 03:05:00|12296.5|12292.5|12296.5|12292.5|12298.1|12294.1|12296.5|12292.5|107
1648091400000|2022-03-24 03:10:00|||||||||478
1648091700000|2022-03-24 03:15:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|258
1648092000000|2022-03-24 03:20:00|||||||||60
1648092300000|2022-03-24 03:25:00|12299.7|12295.7|12301.2|12297.2|12301.2|12297.2|12299.7|12295.7|1199
1648092600000|2022-03-24 03:30:00|12299.7|12295.7|12302.8|12298.8|12302.8|12298.8|12299.7|12295.7|948
1648092900000|2022-03-24 03:35:00|12301.2|12297.2|12299.7|12295.7|12301.2|12297.2|12298.1|12294.1|968
1648093200000|2022-03-24 03:40:00|12301.2|12297.2|12301.2|12297.2|12301.2|12297.2|12299.7|12295.7|593
1648093500000|2022-03-24 03:45:00|12299.7|12295.7|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|447
1648093800000|2022-03-24 03:50:00|12301.2|12297.2|12298.1|12294.1|12301.2|12297.2|12298.1|12294.1|331
1648094100000|2022-03-24 03:55:00|12299.7|12295.7|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|226
1648094400000|2022-03-24 04:00:00|12295|12291|12295|12291|12296.5|12292.5|12295|12291|434
1648094700000|2022-03-24 04:05:00|12293.4|12289.4|12293.4|12289.4|12296.5|12292.5|12293.4|12289.4|1061
1648095000000|2022-03-24 04:10:00|12295|12291|12296.5|12292.5|12296.5|12292.5|12295|12291|640
1648095300000|2022-03-24 04:15:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12296.5|12292.5|138
1648095600000|2022-03-24 04:20:00|||||||||30
1648095900000|2022-03-24 04:25:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12295|12291|316
1648096200000|2022-03-24 04:30:00|12296.5|12292.5|12293.4|12289.4|12296.5|12292.5|12293.4|12289.4|299
1648096500000|2022-03-24 04:35:00|12295|12291|12295|12291|12295|12291|12295|12291|51
1648096800000|2022-03-24 04:40:00|12293.4|12289.4|12296.5|12292.5|12296.5|12292.5|12293.4|12289.4|246
1648097100000|2022-03-24 04:45:00|12295|12291|12296.5|12292.5|12296.5|12292.5|12295|12291|137
1648097400000|2022-03-24 04:50:00|||||||||236
1648097700000|2022-03-24 04:55:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|641
1648098000000|2022-03-24 05:00:00|||||||||719
1648098300000|2022-03-24 05:05:00|12296.5|12292.5|12296.5|12292.5|12296.5|12292.5|12296.5|12292.5|574
1648098600000|2022-03-24 05:10:00|12295|12291|12295|12291|12296.5|12292.5|12295|12291|563
1648098900000|2022-03-24 05:15:00|12293.4|12289.4|12295|12291|12295|12291|12293.4|12289.4|1418
1648099200000|2022-03-24 05:20:00|12293.4|12289.4|12291.8|12287.8|12295|12291|12291.8|12287.8|609
1648099500000|2022-03-24 05:25:00|12293.4|12289.4|12288.7|12284.7|12293.4|12289.4|12287.2|12283.2|3214
1648099800000|2022-03-24 05:30:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|3100
1648100100000|2022-03-24 05:35:00|12282.5|12278.5|12284|12280|12284|12280|12282.5|12278.5|2614
1648100400000|2022-03-24 05:40:00|12283.3|12279.3|12285.6|12281.6|12285.6|12281.6|12282.5|12278.5|1022
1648100700000|2022-03-24 05:45:00|12287.2|12283.2|12285.6|12281.6|12287.2|12283.2|12285.6|12281.6|387
1648101000000|2022-03-24 05:50:00|12287.2|12283.2|12285.6|12281.6|12287.2|12283.2|12284|12280|715
1648101300000|2022-03-24 05:55:00|||||||||215
1648101600000|2022-03-24 06:00:00|12284|12280|12288.7|12284.7|12288.7|12284.7|12284|12280|1198
1648101900000|2022-03-24 06:05:00|12287.9|12283.9|12291.8|12287.8|12291.8|12287.8|12287.9|12283.9|987
1648102200000|2022-03-24 06:10:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|422
1648102500000|2022-03-24 06:15:00|12292.6|12288.6|12290.3|12286.3|12293.4|12289.4|12290.3|12286.3|1016
1648102800000|2022-03-24 06:20:00|||||||||469
1648103100000|2022-03-24 06:25:00|12291.1|12287.1|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|985
1648103400000|2022-03-24 06:30:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|333
1648103700000|2022-03-24 06:35:00|12290.3|12286.3|12290.3|12286.3|12290.3|12286.3|12290.3|12286.3|159
1648104000000|2022-03-24 06:40:00|12291.8|12287.8|12293.4|12289.4|12295|12291|12291.8|12287.8|595
1648104300000|2022-03-24 06:45:00|12295|12291|12293.4|12289.4|12295|12291|12293.4|12289.4|278
1648104600000|2022-03-24 06:50:00|12295|12291|12293.4|12289.4|12296.5|12292.5|12293.4|12289.4|1306
1648104900000|2022-03-24 06:55:00|12292.6|12288.6|12295|12291|12296.5|12292.5|12290.3|12286.3|910
1648105200000|2022-03-24 07:00:00|12293.4|12289.4|12295|12291|12295|12291|12293.4|12289.4|600
1648105500000|2022-03-24 07:05:00|12293.4|12289.4|12287.2|12283.2|12293.4|12289.4|12287.2|12283.2|1332
1648105800000|2022-03-24 07:10:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|656
1648106100000|2022-03-24 07:15:00|12290.3|12286.3|12284|12280|12290.3|12286.3|12284|12280|3236
1648106400000|2022-03-24 07:20:00|12282.5|12278.5|12284|12280|12284|12280|12282.5|12278.5|3007
1648106700000|2022-03-24 07:25:00|12282.5|12278.5|12280.9|12276.9|12284|12280|12280.9|12276.9|1561
1648107000000|2022-03-24 07:30:00|12282.5|12278.5|12285.6|12281.6|12287.2|12283.2|12280.9|12276.9|1797
1648107300000|2022-03-24 07:35:00|12284|12280|12288.7|12284.7|12288.7|12284.7|12284|12280|1129
1648107600000|2022-03-24 07:40:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|1494
1648107900000|2022-03-24 07:45:00|12290.3|12286.3|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|1293
1648108200000|2022-03-24 07:50:00|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|391
1648108500000|2022-03-24 07:55:00|12293.4|12289.4|12295|12291|12295|12291|12291.8|12287.8|2103
1648108800000|2022-03-24 08:00:00|12296.5|12292.5|12296.5|12292.5|12296.5|12292.5|12295|12291|1218
1648109100000|2022-03-24 08:05:00|12295.8|12291.8|12302.8|12298.8|12302.8|12298.8|12295|12291|3203
1648109400000|2022-03-24 08:10:00|12304.3|12300.3|12307.5|12303.5|12309|12305|12302.8|12298.8|2840
1648109700000|2022-03-24 08:15:00|12305.9|12301.9|12299.7|12295.7|12307.5|12303.5|12299.7|12295.7|5023
1648110000000|2022-03-24 08:20:00|12301.2|12297.2|12302.8|12298.8|12302.8|12298.8|12299.7|12295.7|1434
1648110300000|2022-03-24 08:25:00|12301.2|12297.2|12299.7|12295.7|12304.3|12300.3|12299.7|12295.7|1070
1648110600000|2022-03-24 08:30:00|12298.1|12294.1|12287.2|12283.2|12298.1|12294.1|12285.6|12281.6|4601
1648110900000|2022-03-24 08:35:00|12288.7|12284.7|12293.4|12289.4|12293.4|12289.4|12287.2|12283.2|2209
1648111200000|2022-03-24 08:40:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|1499
1648111500000|2022-03-24 08:45:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12288.7|12284.7|1628
1648111800000|2022-03-24 08:50:00|12290.3|12286.3|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|913
1648112100000|2022-03-24 08:55:00|12290.3|12286.3|12287.2|12283.2|12291.8|12287.8|12285.6|12281.6|677
1648112400000|2022-03-24 09:00:00|12285.6|12281.6|12282.5|12278.5|12288.7|12284.7|12282.5|12278.5|1003
1648112700000|2022-03-24 09:05:00|12284|12280|12277.8|12273.8|12284|12280|12277.8|12273.8|4061
1648113000000|2022-03-24 09:10:00|12279.3|12275.3|12280.9|12276.9|12281.7|12277.7|12279.3|12275.3|1608
1648113300000|2022-03-24 09:15:00|12279.3|12275.3|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|1661
1648113600000|2022-03-24 09:20:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|1518
1648113900000|2022-03-24 09:25:00|12280.9|12276.9|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1560
1648114200000|2022-03-24 09:30:00|12279.3|12275.3|12284|12280|12284|12280|12277.8|12273.8|1925
1648114500000|2022-03-24 09:35:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|1524
1648114800000|2022-03-24 09:40:00|12284|12280|12284|12280|12284|12280|12282.5|12278.5|404
1648115100000|2022-03-24 09:45:00|12285.6|12281.6|12282.5|12278.5|12285.6|12281.6|12282.5|12278.5|1447
1648115400000|2022-03-24 09:50:00|12280.9|12276.9|12279.3|12275.3|12284|12280|12277.8|12273.8|2418
1648115700000|2022-03-24 09:55:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|1995
1648116000000|2022-03-24 10:00:00|12276.2|12272.2|12274.7|12270.7|12276.2|12272.2|12273.1|12269.1|2469
1648116300000|2022-03-24 10:05:00|12273.1|12269.1|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|3226
1648116600000|2022-03-24 10:10:00|12270|12266|12265.3|12261.3|12270|12266|12265.3|12261.3|5413
1648116900000|2022-03-24 10:15:00|12266.8|12262.8|12268.4|12264.4|12269.2|12265.2|12265.3|12261.3|2310
1648117200000|2022-03-24 10:20:00|12270|12266|12271.5|12267.5|12271.5|12267.5|12270|12266|2001
1648117500000|2022-03-24 10:25:00|12270|12266|12270|12266|12270|12266|12266.8|12262.8|1591
1648117800000|2022-03-24 10:30:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12265.3|12261.3|1685
1648118100000|2022-03-24 10:35:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|1985
1648118400000|2022-03-24 10:40:00|12265.3|12261.3|12268.4|12264.4|12268.4|12264.4|12265.3|12261.3|2829
1648118700000|2022-03-24 10:45:00|12266.8|12262.8|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|1993
1648119000000|2022-03-24 10:50:00|12266.8|12262.8|12265.3|12261.3|12268.4|12264.4|12263.7|12259.7|2303
1648119300000|2022-03-24 10:55:00|12263.7|12259.7|12257.5|12253.5|12263.7|12259.7|12252.8|12248.8|6494
1648119600000|2022-03-24 11:00:00|12255.9|12251.9|12262.2|12258.2|12262.2|12258.2|12255.9|12251.9|2497
1648119900000|2022-03-24 11:05:00|12263.7|12259.7|12265.3|12261.3|12266.8|12262.8|12262.2|12258.2|4415
1648120200000|2022-03-24 11:10:00|12266.8|12262.8|12265.3|12261.3|12268.4|12264.4|12265.3|12261.3|2628
1648120500000|2022-03-24 11:15:00|12266.8|12262.8|12270|12266|12270|12266|12265.3|12261.3|1424
1648120800000|2022-03-24 11:20:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12266.8|12262.8|1856
1648121100000|2022-03-24 11:25:00|12270|12266|12266.8|12262.8|12270|12266|12266.8|12262.8|1509
1648121400000|2022-03-24 11:30:00|12267.6|12263.6|12268.4|12264.4|12270|12266|12266.8|12262.8|1244
1648121700000|2022-03-24 11:35:00|12270|12266|12270|12266|12271.5|12267.5|12270|12266|1851
1648122000000|2022-03-24 11:40:00|12274.7|12270.7|12276.2|12272.2|12285.6|12281.6|12268.4|12264.4|14554
1648122300000|2022-03-24 11:45:00|12274.7|12270.7|12273.1|12269.1|12276.2|12272.2|12270|12266|3620
1648122600000|2022-03-24 11:50:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12270|12266|1871
1648122900000|2022-03-24 11:55:00|12274.7|12270.7|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|1347
1648123200000|2022-03-24 12:00:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|2552
1648123500000|2022-03-24 12:05:00|12271.5|12267.5|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|2935
1648123800000|2022-03-24 12:10:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12273.1|12269.1|1014
1648124100000|2022-03-24 12:15:00|12273.1|12269.1|12277.8|12273.8|12277.8|12273.8|12273.1|12269.1|1331
1648124400000|2022-03-24 12:20:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12268.4|12264.4|2465
1648124700000|2022-03-24 12:25:00|12274.7|12270.7|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|1985
1648125000000|2022-03-24 12:30:00|12272.3|12268.3|12266.8|12262.8|12273.1|12269.1|12263.7|12259.7|5820
1648125300000|2022-03-24 12:35:00|12265.3|12261.3|12273.1|12269.1|12276.2|12272.2|12265.3|12261.3|4378
1648125600000|2022-03-24 12:40:00|12271.5|12267.5|12274.7|12270.7|12277.8|12273.8|12271.5|12267.5|3598
1648125900000|2022-03-24 12:45:00|12273.1|12269.1|12276.2|12272.2|12277.8|12273.8|12273.1|12269.1|2181
1648126200000|2022-03-24 12:50:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|1457
1648126500000|2022-03-24 12:55:00|12276.2|12272.2|12280.9|12276.9|12282.5|12278.5|12276.2|12272.2|4288
1648126800000|2022-03-24 13:00:00|12279.3|12275.3|12270|12266|12279.3|12275.3|12270|12266|2539
1648127100000|2022-03-24 13:05:00|12268.4|12264.4|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|3762
1648127400000|2022-03-24 13:10:00|12270|12266|12265.3|12261.3|12270|12266|12263.7|12259.7|3519
1648127700000|2022-03-24 13:15:00|12266.8|12262.8|12268.4|12264.4|12270|12266|12265.3|12261.3|3057
1648128000000|2022-03-24 13:20:00|12266.8|12262.8|12266.8|12262.8|12270|12266|12266.8|12262.8|3454
1648128300000|2022-03-24 13:25:00|12268.4|12264.4|12276.2|12272.2|12277.8|12273.8|12266.8|12262.8|3352
1648128600000|2022-03-24 13:30:00|12274.7|12270.7|12282.5|12278.5|12284|12280|12274.7|12270.7|6607
1648128900000|2022-03-24 13:35:00|12280.9|12276.9|12290.3|12286.3|12291.8|12287.8|12279.3|12275.3|12246
1648129200000|2022-03-24 13:40:00|12289.5|12285.5|12284|12280|12290.3|12286.3|12282.5|12278.5|5573
1648129500000|2022-03-24 13:45:00|12280.9|12276.9|12277.8|12273.8|12280.9|12276.9|12274.7|12270.7|8803
1648129800000|2022-03-24 13:50:00|12279.3|12275.3|12271.5|12267.5|12280.9|12276.9|12271.5|12267.5|4114
1648130100000|2022-03-24 13:55:00|12273.1|12269.1|12278.6|12274.6|12280.9|12276.9|12270|12266|4351
1648130400000|2022-03-24 14:00:00|12277.8|12273.8|12277.8|12273.8|12280.9|12276.9|12273.1|12269.1|4694
1648130700000|2022-03-24 14:05:00|12276.2|12272.2|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|4424
1648131000000|2022-03-24 14:10:00|12280.9|12276.9|12285.6|12281.6|12285.6|12281.6|12279.3|12275.3|3117
1648131300000|2022-03-24 14:15:00|12284|12280|12288.7|12284.7|12288.7|12284.7|12284|12280|3089
1648131600000|2022-03-24 14:20:00|12290.3|12286.3|12287.2|12283.2|12293.4|12289.4|12285.6|12281.6|5103
1648131900000|2022-03-24 14:25:00|12285.6|12281.6|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|2765
1648132200000|2022-03-24 14:30:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|1857
1648132500000|2022-03-24 14:35:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|2176
1648132800000|2022-03-24 14:40:00|12285.6|12281.6|12288.7|12284.7|12288.7|12284.7|12282.5|12278.5|4606
1648133100000|2022-03-24 14:45:00|12287.2|12283.2|12285.6|12281.6|12287.2|12283.2|12284|12280|2097
1648133400000|2022-03-24 14:50:00|12284|12280|12284|12280|12285.6|12281.6|12282.5|12278.5|3745
1648133700000|2022-03-24 14:55:00|12285.6|12281.6|12282.5|12278.5|12285.6|12281.6|12282.5|12278.5|7288
1648134000000|2022-03-24 15:00:00|12284|12280|12280.9|12276.9|12284|12280|12273.1|12269.1|11184
1648134300000|2022-03-24 15:05:00|12279.3|12275.3|12280.9|12276.9|12282.5|12278.5|12276.2|12272.2|8201
1648134600000|2022-03-24 15:10:00|12279.3|12275.3|12285.6|12281.6|12287.2|12283.2|12279.3|12275.3|6287
1648134900000|2022-03-24 15:15:00|12287.2|12283.2|12284|12280|12287.2|12283.2|12282.5|12278.5|4029
1648135200000|2022-03-24 15:20:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|3811
1648135500000|2022-03-24 15:25:00|12285.6|12281.6|12290.3|12286.3|12291.8|12287.8|12285.6|12281.6|3346
1648135800000|2022-03-24 15:30:00|12288.7|12284.7|12291.8|12287.8|12291.8|12287.8|12285.6|12281.6|3829
1648136100000|2022-03-24 15:35:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|8240
1648136400000|2022-03-24 15:40:00|12291.8|12287.8|12295|12291|12298.1|12294.1|12291.8|12287.8|7875
1648136700000|2022-03-24 15:45:00|12293.4|12289.4|12290.3|12286.3|12295|12291|12288.7|12284.7|3972
1648137000000|2022-03-24 15:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|2651
1648137300000|2022-03-24 15:55:00|12291.8|12287.8|12296.5|12292.5|12296.5|12292.5|12291.8|12287.8|3702
1648137600000|2022-03-24 16:00:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12296.5|12292.5|4602
1648137900000|2022-03-24 16:05:00|12301.2|12297.2|12302.8|12298.8|12302.8|12298.8|12298.1|12294.1|4944
1648138200000|2022-03-24 16:10:00|12301.2|12297.2|12299.7|12295.7|12302.8|12298.8|12299.7|12295.7|3306
1648138500000|2022-03-24 16:15:00|12298.1|12294.1|12296.5|12292.5|12298.1|12294.1|12295|12291|4351
1648138800000|2022-03-24 16:20:00|12295|12291|12296.5|12292.5|12296.5|12292.5|12295|12291|2379
1648139100000|2022-03-24 16:25:00|12298.1|12294.1|12295|12291|12298.1|12294.1|12293.4|12289.4|3148
1648139400000|2022-03-24 16:30:00|12293.4|12289.4|12290.3|12286.3|12295|12291|12290.3|12286.3|2436
1648139700000|2022-03-24 16:35:00|12288.7|12284.7|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|4605
1648140000000|2022-03-24 16:40:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|2709
1648140300000|2022-03-24 16:45:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|2085
1648140600000|2022-03-24 16:50:00|12287.2|12283.2|12290.3|12286.3|12291.8|12287.8|12287.2|12283.2|6274
1648140900000|2022-03-24 16:55:00|12289.5|12285.5|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|1546
1648141200000|2022-03-24 17:00:00|12287.2|12283.2|12290.3|12286.3|12290.3|12286.3|12287.2|12283.2|2549
1648141500000|2022-03-24 17:05:00|12291.8|12287.8|12290.3|12286.3|12293.4|12289.4|12288.7|12284.7|3230
1648141800000|2022-03-24 17:10:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|2960
1648142100000|2022-03-24 17:15:00|12293.4|12289.4|12290.3|12286.3|12293.4|12289.4|12288.7|12284.7|3108
1648142400000|2022-03-24 17:20:00|12288.7|12284.7|12284|12280|12288.7|12284.7|12284|12280|4389
1648142700000|2022-03-24 17:25:00|12282.5|12278.5|12284|12280|12284|12280|12280.9|12276.9|6912
1648143000000|2022-03-24 17:30:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12284|12280|3044
1648143300000|2022-03-24 17:35:00|12282.5|12278.5|12287.2|12283.2|12288.7|12284.7|12282.5|12278.5|3055
1648143600000|2022-03-24 17:40:00|12288.7|12284.7|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|2272
1648143900000|2022-03-24 17:45:00|12288.7|12284.7|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|2755
1648144200000|2022-03-24 17:50:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|2641
1648144500000|2022-03-24 17:55:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|1497
1648144800000|2022-03-24 18:00:00|12289.5|12285.5|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|825
1648145100000|2022-03-24 18:05:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|1730
1648145400000|2022-03-24 18:10:00|12295|12291|12291.8|12287.8|12295|12291|12291.8|12287.8|1073
1648145700000|2022-03-24 18:15:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|663
1648146000000|2022-03-24 18:20:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|2314
1648146300000|2022-03-24 18:25:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|1328
1648146600000|2022-03-24 18:30:00|12293.4|12289.4|12288.7|12284.7|12293.4|12289.4|12288.7|12284.7|1041
1648146900000|2022-03-24 18:35:00|12290.3|12286.3|12290.3|12286.3|12293.4|12289.4|12288.7|12284.7|2082
1648147200000|2022-03-24 18:40:00|12291.8|12287.8|12295|12291|12295|12291|12291.8|12287.8|3396
1648147500000|2022-03-24 18:45:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12293.4|12289.4|1673
1648147800000|2022-03-24 18:50:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|2484
1648148100000|2022-03-24 18:55:00|12296.5|12292.5|12291.8|12287.8|12296.5|12292.5|12291.8|12287.8|3985
1648148400000|2022-03-24 19:00:00|12293.4|12289.4|12290.3|12286.3|12295|12291|12290.3|12286.3|4454
1648148700000|2022-03-24 19:05:00|12288.7|12284.7|12290.3|12286.3|12290.3|12286.3|12288.7|12284.7|2717
1648149000000|2022-03-24 19:10:00|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|2172
1648149300000|2022-03-24 19:15:00|12287.2|12283.2|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|915
1648149600000|2022-03-24 19:20:00|12290.3|12286.3|12290.3|12286.3|12290.3|12286.3|12288.7|12284.7|1536
1648149900000|2022-03-24 19:25:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|2778
1648150200000|2022-03-24 19:30:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|1619
1648150500000|2022-03-24 19:35:00|||||||||1109
1648150800000|2022-03-24 19:40:00|12288.7|12284.7|12287.2|12283.2|12288.7|12284.7|12287.2|12283.2|2695
1648151100000|2022-03-24 19:45:00|12288.7|12284.7|12284|12280|12288.7|12284.7|12284|12280|1199
1648151400000|2022-03-24 19:50:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12284|12280|5531
1648151700000|2022-03-24 19:55:00|12284|12280|12277.8|12273.8|12284|12280|12276.2|12272.2|8209
1648152000000|2022-03-24 20:00:00|12276.2|12272.2|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|11684
1648152300000|2022-03-24 20:05:00|12280.1|12276.1|12282.5|12278.5|12282.5|12278.5|12280.1|12276.1|604
1648152600000|2022-03-24 20:10:00|12280.9|12276.9|12273.1|12269.1|12282.5|12278.5|12273.1|12269.1|4234
1648152900000|2022-03-24 20:15:00|12274.7|12270.7|12274.7|12270.7|12277.8|12273.8|12271.5|12267.5|2248
1648153200000|2022-03-24 20:20:00|12276.2|12272.2|12273.1|12269.1|12276.2|12272.2|12271.5|12267.5|1554
1648153500000|2022-03-24 20:25:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|2978
1648153800000|2022-03-24 20:30:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|3718
1648154100000|2022-03-24 20:35:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|642
1648154400000|2022-03-24 20:40:00|12271.5|12267.5|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|2235
1648154700000|2022-03-24 20:45:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|3710
1648155000000|2022-03-24 20:50:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|1548
1648155300000|2022-03-24 20:55:00|12271.5|12267.5|12270|12266|12273.1|12269.1|12268.4|12264.4|3016
1648159200000|2022-03-24 22:00:00|12271.5|12267.5|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|935
1648159500000|2022-03-24 22:05:00|12272.3|12268.3|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|256
1648159800000|2022-03-24 22:10:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|168
1648160100000|2022-03-24 22:15:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|254
1648160400000|2022-03-24 22:20:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|266
1648160700000|2022-03-24 22:25:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|270
1648161000000|2022-03-24 22:30:00|12273.1|12269.1|12273.1|12269.1|12273.1|12269.1|12273.1|12269.1|163
1648161300000|2022-03-24 22:35:00|12271.5|12267.5|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|151
1648161600000|2022-03-24 22:40:00|||||||||65
1648161900000|2022-03-24 22:45:00|||||||||30
1648162200000|2022-03-24 22:50:00|||||||||134
1648162500000|2022-03-24 22:55:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12275.4|12271.4|264
1648162800000|2022-03-24 23:00:00|12277.8|12273.8|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|486
1648163100000|2022-03-24 23:05:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|104
1648163400000|2022-03-24 23:10:00|12277|12273|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|319
1648163700000|2022-03-24 23:15:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|259
1648164000000|2022-03-24 23:20:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|151
1648164300000|2022-03-24 23:25:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|133
1648164600000|2022-03-24 23:30:00|12278.6|12274.6|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|356
1648164900000|2022-03-24 23:35:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12273.1|12269.1|294
1648165200000|2022-03-24 23:40:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|557
1648165500000|2022-03-24 23:45:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|491
1648165800000|2022-03-24 23:50:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|68
1648166100000|2022-03-24 23:55:00|12274.7|12270.7|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|251
1648166400000|2022-03-25 00:00:00|12273.1|12269.1|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|777
1648166700000|2022-03-25 00:05:00|12270|12266|12271.5|12267.5|12273.1|12269.1|12268.4|12264.4|1670
1648167000000|2022-03-25 00:10:00|12272.3|12268.3|12279.3|12275.3|12279.3|12275.3|12271.5|12267.5|908
1648167300000|2022-03-25 00:15:00|12280.9|12276.9|12280.9|12276.9|12284|12280|12279.3|12275.3|880
1648167600000|2022-03-25 00:20:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|814
1648167900000|2022-03-25 00:25:00|12280.9|12276.9|12282.5|12278.5|12284|12280|12280.9|12276.9|392
1648168200000|2022-03-25 00:30:00|12284|12280|12280.9|12276.9|12284|12280|12280.9|12276.9|878
1648168500000|2022-03-25 00:35:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|786
1648168800000|2022-03-25 00:40:00|12280.9|12276.9|12280.1|12276.1|12280.9|12276.9|12279.3|12275.3|509
1648169100000|2022-03-25 00:45:00|12279.3|12275.3|12282.5|12278.5|12282.5|12278.5|12279.3|12275.3|329
1648169400000|2022-03-25 00:50:00|12280.9|12276.9|12284|12280|12285.6|12281.6|12280.9|12276.9|501
1648169700000|2022-03-25 00:55:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12282.5|12278.5|770
1648170000000|2022-03-25 01:00:00|12285.6|12281.6|12276.2|12272.2|12285.6|12281.6|12274.7|12270.7|1063
1648170300000|2022-03-25 01:05:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|861
1648170600000|2022-03-25 01:10:00|12279.3|12275.3|12276.2|12272.2|12279.3|12275.3|12275.4|12271.4|893
1648170900000|2022-03-25 01:15:00|12275.4|12271.4|12273.1|12269.1|12276.2|12272.2|12273.1|12269.1|625
1648171200000|2022-03-25 01:20:00|12271.5|12267.5|12277.8|12273.8|12279.3|12275.3|12271.5|12267.5|1510
1648171500000|2022-03-25 01:25:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|618
1648171800000|2022-03-25 01:30:00|12277.8|12273.8|12277.8|12273.8|12278.6|12274.6|12277.8|12273.8|327
1648172100000|2022-03-25 01:35:00|12277|12273|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|243
1648172400000|2022-03-25 01:40:00|12280.9|12276.9|12274.7|12270.7|12282.5|12278.5|12274.7|12270.7|1123
1648172700000|2022-03-25 01:45:00|12275.4|12271.4|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|588
1648173000000|2022-03-25 01:50:00|12274.7|12270.7|12268.4|12264.4|12276.2|12272.2|12268.4|12264.4|952
1648173300000|2022-03-25 01:55:00|12270|12266|12273.1|12269.1|12273.1|12269.1|12268.4|12264.4|2922
1648173600000|2022-03-25 02:00:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|365
1648173900000|2022-03-25 02:05:00|12271.5|12267.5|12271.5|12267.5|12273.1|12269.1|12271.5|12267.5|485
1648174200000|2022-03-25 02:10:00|12270|12266|12273.1|12269.1|12274.7|12270.7|12270|12266|1085
1648174500000|2022-03-25 02:15:00|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|266
1648174800000|2022-03-25 02:20:00|12273.1|12269.1|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|476
1648175100000|2022-03-25 02:25:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|133
1648175400000|2022-03-25 02:30:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|1830
1648175700000|2022-03-25 02:35:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|88
1648176000000|2022-03-25 02:40:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|351
1648176300000|2022-03-25 02:45:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|234
1648176600000|2022-03-25 02:50:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|95
1648176900000|2022-03-25 02:55:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|249
1648177200000|2022-03-25 03:00:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|110
1648177500000|2022-03-25 03:05:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|408
1648177800000|2022-03-25 03:10:00|12279.3|12275.3|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|1096
1648178100000|2022-03-25 03:15:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|309
1648178400000|2022-03-25 03:20:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|337
1648178700000|2022-03-25 03:25:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|426
1648179000000|2022-03-25 03:30:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|588
1648179300000|2022-03-25 03:35:00|12277.8|12273.8|12280.9|12276.9|12280.9|12276.9|12277.8|12273.8|675
1648179600000|2022-03-25 03:40:00|12282.5|12278.5|12284|12280|12284|12280|12280.9|12276.9|772
1648179900000|2022-03-25 03:45:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12282.5|12278.5|442
1648180200000|2022-03-25 03:50:00|12284|12280|12284|12280|12284|12280|12282.5|12278.5|87
1648180500000|2022-03-25 03:55:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12282.5|12278.5|460
1648180800000|2022-03-25 04:00:00|12283.3|12279.3|12284|12280|12284|12280|12283.3|12279.3|272
1648181100000|2022-03-25 04:05:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12284|12280|269
1648181400000|2022-03-25 04:10:00|12284|12280|12285.6|12281.6|12287.2|12283.2|12284|12280|907
1648181700000|2022-03-25 04:15:00|12287.2|12283.2|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|829
1648182000000|2022-03-25 04:20:00|12290.3|12286.3|12287.2|12283.2|12290.3|12286.3|12287.2|12283.2|1027
1648182300000|2022-03-25 04:25:00|12288.7|12284.7|12285.6|12281.6|12288.7|12284.7|12284|12280|791
1648182600000|2022-03-25 04:30:00|12284|12280|12285.6|12281.6|12285.6|12281.6|12284|12280|463
1648182900000|2022-03-25 04:35:00|12284|12280|12282.5|12278.5|12285.6|12281.6|12280.9|12276.9|1254
1648183200000|2022-03-25 04:40:00|12280.9|12276.9|12282.5|12278.5|12282.5|12278.5|12280.9|12276.9|335
1648183500000|2022-03-25 04:45:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|137
1648183800000|2022-03-25 04:50:00|||||||||309
1648184100000|2022-03-25 04:55:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12277.8|12273.8|245
1648184400000|2022-03-25 05:00:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12278.6|12274.6|553
1648184700000|2022-03-25 05:05:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|809
1648185000000|2022-03-25 05:10:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|646
1648185300000|2022-03-25 05:15:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|242
1648185600000|2022-03-25 05:20:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|229
1648185900000|2022-03-25 05:25:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|439
1648186200000|2022-03-25 05:30:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|219
1648186500000|2022-03-25 05:35:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|96
1648186800000|2022-03-25 05:40:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|609
1648187100000|2022-03-25 05:45:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|369
1648187400000|2022-03-25 05:50:00|12277.8|12273.8|12279.3|12275.3|12279.3|12275.3|12277.8|12273.8|465
1648187700000|2022-03-25 05:55:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|81
1648188000000|2022-03-25 06:00:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12274.7|12270.7|369
1648188300000|2022-03-25 06:05:00|12278.6|12274.6|12279.3|12275.3|12280.9|12276.9|12278.6|12274.6|499
1648188600000|2022-03-25 06:10:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|985
1648188900000|2022-03-25 06:15:00|||||||||230
1648189200000|2022-03-25 06:20:00|||||||||174
1648189500000|2022-03-25 06:25:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|245
1648189800000|2022-03-25 06:30:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|525
1648190100000|2022-03-25 06:35:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|362
1648190400000|2022-03-25 06:40:00|12277.8|12273.8|12273.1|12269.1|12277.8|12273.8|12271.5|12267.5|774
1648190700000|2022-03-25 06:45:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|725
1648191000000|2022-03-25 06:50:00|12273.9|12269.9|12271.5|12267.5|12273.9|12269.9|12271.5|12267.5|399
1648191300000|2022-03-25 06:55:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|187
1648191600000|2022-03-25 07:00:00|12273.9|12269.9|12273.1|12269.1|12276.2|12272.2|12273.1|12269.1|1256
1648191900000|2022-03-25 07:05:00|12271.5|12267.5|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|489
1648192200000|2022-03-25 07:10:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|708
1648192500000|2022-03-25 07:15:00|12273.9|12269.9|12274.7|12270.7|12274.7|12270.7|12273.9|12269.9|361
1648192800000|2022-03-25 07:20:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|770
1648193100000|2022-03-25 07:25:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|561
1648193400000|2022-03-25 07:30:00|12273.1|12269.1|12274.7|12270.7|12276.2|12272.2|12273.1|12269.1|573
1648193700000|2022-03-25 07:35:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|1171
1648194000000|2022-03-25 07:40:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|528
1648194300000|2022-03-25 07:45:00|12277|12273|12279.3|12275.3|12279.3|12275.3|12277|12273|1810
1648194600000|2022-03-25 07:50:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|1115
1648194900000|2022-03-25 07:55:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|586
1648195200000|2022-03-25 08:00:00|12279.3|12275.3|12282.5|12278.5|12284|12280|12279.3|12275.3|1418
1648195500000|2022-03-25 08:05:00|12284|12280|12288.7|12284.7|12288.7|12284.7|12284|12280|2556
1648195800000|2022-03-25 08:10:00|12287.2|12283.2|12290.3|12286.3|12290.3|12286.3|12287.2|12283.2|1980
1648196100000|2022-03-25 08:15:00|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|1523
1648196400000|2022-03-25 08:20:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|1858
1648196700000|2022-03-25 08:25:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|1231
1648197000000|2022-03-25 08:30:00|12290.3|12286.3|12288.7|12284.7|12291.8|12287.8|12288.7|12284.7|2377
1648197300000|2022-03-25 08:35:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|588
1648197600000|2022-03-25 08:40:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|797
1648197900000|2022-03-25 08:45:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|852
1648198200000|2022-03-25 08:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|1658
1648198500000|2022-03-25 08:55:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|952
1648198800000|2022-03-25 09:00:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|2754
1648199100000|2022-03-25 09:05:00|12288.7|12284.7|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|836
1648199400000|2022-03-25 09:10:00|12290.3|12286.3|12288.7|12284.7|12291.8|12287.8|12287.2|12283.2|1054
1648199700000|2022-03-25 09:15:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12287.2|12283.2|468
1648200000000|2022-03-25 09:20:00|12288.7|12284.7|12284|12280|12288.7|12284.7|12284|12280|1014
1648200300000|2022-03-25 09:25:00|||||||||665
1648200600000|2022-03-25 09:30:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|1164
1648200900000|2022-03-25 09:35:00|12284|12280|12282.5|12278.5|12285.6|12281.6|12282.5|12278.5|533
1648201200000|2022-03-25 09:40:00|12284|12280|12285.6|12281.6|12285.6|12281.6|12284|12280|966
1648201500000|2022-03-25 09:45:00|12284|12280|12280.9|12276.9|12284|12280|12280.9|12276.9|522
1648201800000|2022-03-25 09:50:00|12282.5|12278.5|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1285
1648202100000|2022-03-25 09:55:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|1527
1648202400000|2022-03-25 10:00:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|1762
1648202700000|2022-03-25 10:05:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|814
1648203000000|2022-03-25 10:10:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|506
1648203300000|2022-03-25 10:15:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|260
1648203600000|2022-03-25 10:20:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|1436
1648203900000|2022-03-25 10:25:00|12277.8|12273.8|12279.3|12275.3|12279.3|12275.3|12277.8|12273.8|1715
1648204200000|2022-03-25 10:30:00|12280.9|12276.9|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|1325
1648204500000|2022-03-25 10:35:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|2408
1648204800000|2022-03-25 10:40:00|12277|12273|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|386
1648205100000|2022-03-25 10:45:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|746
1648205400000|2022-03-25 10:50:00|12274.7|12270.7|12271.5|12267.5|12274.7|12270.7|12270|12266|2122
1648205700000|2022-03-25 10:55:00|12273.1|12269.1|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|505
1648206000000|2022-03-25 11:00:00|12271.5|12267.5|12276.2|12272.2|12276.2|12272.2|12271.5|12267.5|2273
1648206300000|2022-03-25 11:05:00|12277.8|12273.8|12280.9|12276.9|12280.9|12276.9|12277.8|12273.8|1400
1648206600000|2022-03-25 11:10:00|12282.5|12278.5|12282.5|12278.5|12282.5|12278.5|12282.5|12278.5|167
1648206900000|2022-03-25 11:15:00|12284|12280|12284|12280|12287.2|12283.2|12282.5|12278.5|1703
1648207200000|2022-03-25 11:20:00|12282.5|12278.5|12280.9|12276.9|12282.5|12278.5|12279.3|12275.3|2390
1648207500000|2022-03-25 11:25:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|2653
1648207800000|2022-03-25 11:30:00|12280.9|12276.9|12280.9|12276.9|12282.5|12278.5|12280.9|12276.9|484
1648208100000|2022-03-25 11:35:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|2003
1648208400000|2022-03-25 11:40:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|2677
1648208700000|2022-03-25 11:45:00|12274.7|12270.7|12279.3|12275.3|12279.3|12275.3|12274.7|12270.7|1289
1648209000000|2022-03-25 11:50:00|12277.8|12273.8|12284|12280|12285.6|12281.6|12277.8|12273.8|1666
1648209300000|2022-03-25 11:55:00|12282.5|12278.5|12280.9|12276.9|12282.5|12278.5|12280.9|12276.9|591
1648209600000|2022-03-25 12:00:00|12282.5|12278.5|12277.8|12273.8|12282.5|12278.5|12276.2|12272.2|1544
1648209900000|2022-03-25 12:05:00|12279.3|12275.3|12277|12273|12279.3|12275.3|12276.2|12272.2|1257
1648210200000|2022-03-25 12:10:00|12276.2|12272.2|12276.2|12272.2|12279.3|12275.3|12276.2|12272.2|1426
1648210500000|2022-03-25 12:15:00|12277.8|12273.8|12282.5|12278.5|12282.5|12278.5|12276.2|12272.2|2125
1648210800000|2022-03-25 12:20:00|12284|12280|12280.9|12276.9|12284|12280|12277.8|12273.8|1748
1648211100000|2022-03-25 12:25:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12279.3|12275.3|2201
1648211400000|2022-03-25 12:30:00|12283.3|12279.3|12282.5|12278.5|12284|12280|12279.3|12275.3|3285
1648211700000|2022-03-25 12:35:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|2533
1648212000000|2022-03-25 12:40:00|12280.9|12276.9|12276.2|12272.2|12280.9|12276.9|12276.2|12272.2|4965
1648212300000|2022-03-25 12:45:00|12274.7|12270.7|12282.5|12278.5|12282.5|12278.5|12274.7|12270.7|3254
1648212600000|2022-03-25 12:50:00|12280.9|12276.9|12284|12280|12284|12280|12279.3|12275.3|3261
1648212900000|2022-03-25 12:55:00|12285.6|12281.6|12280.9|12276.9|12285.6|12281.6|12280.9|12276.9|3258
1648213200000|2022-03-25 13:00:00|12279.3|12275.3|12273.1|12269.1|12279.3|12275.3|12273.1|12269.1|4831
1648213500000|2022-03-25 13:05:00|12274.7|12270.7|12271.5|12267.5|12274.7|12270.7|12270|12266|4282
1648213800000|2022-03-25 13:10:00|12270|12266|12260.6|12256.6|12270|12266|12254.3|12250.3|11354
1648214100000|2022-03-25 13:15:00|12262.2|12258.2|12252.8|12248.8|12262.2|12258.2|12252.8|12248.8|8690
1648214400000|2022-03-25 13:20:00|12251.2|12247.2|12234|12230|12252.8|12248.8|12230.9|12226.9|10020
1648214700000|2022-03-25 13:25:00|12232.5|12228.5|12227.8|12223.8|12240.3|12236.3|12223.1|12219.1|16103
1648215000000|2022-03-25 13:30:00|12226.2|12222.2|12223.1|12219.1|12230.9|12226.9|12221.5|12217.5|17988
1648215300000|2022-03-25 13:35:00|12221.5|12217.5|12196.5|12192.5|12221.5|12217.5|12196.5|12192.5|16327
1648215600000|2022-03-25 13:40:00|12195|12191|12209|12205|12211.4|12207.4|12187.2|12183.2|14372
1648215900000|2022-03-25 13:45:00|12210.6|12206.6|12213.7|12209.7|12215.3|12211.3|12209|12205|10934
1648216200000|2022-03-25 13:50:00|12215.3|12211.3|12198.1|12194.1|12215.3|12211.3|12198.1|12194.1|12657
1648216500000|2022-03-25 13:55:00|12199.7|12195.7|12196.5|12192.5|12202.8|12198.8|12193.4|12189.4|9966
1648216800000|2022-03-25 14:00:00|12195|12191|12204.3|12200.3|12205.9|12201.9|12193.4|12189.4|8429
1648217100000|2022-03-25 14:05:00|12202.8|12198.8|12204.3|12200.3|12209|12205|12202.8|12198.8|6949
1648217400000|2022-03-25 14:10:00|12205.9|12201.9|12202.8|12198.8|12213.7|12209.7|12202.8|12198.8|11281
1648217700000|2022-03-25 14:15:00|12204.3|12200.3|12201.2|12197.2|12207.5|12203.5|12198.1|12194.1|7883
1648218000000|2022-03-25 14:20:00|12199.7|12195.7|12207.5|12203.5|12209|12205|12199.7|12195.7|8733
1648218300000|2022-03-25 14:25:00|12209|12205|12204.3|12200.3|12209|12205|12201.2|12197.2|4421
1648218600000|2022-03-25 14:30:00|12202.8|12198.8|12198.1|12194.1|12204.3|12200.3|12198.1|12194.1|7544
1648218900000|2022-03-25 14:35:00|12199.7|12195.7|12201.2|12197.2|12201.2|12197.2|12196.5|12192.5|4284
1648219200000|2022-03-25 14:40:00|12199.7|12195.7|12190.3|12186.3|12201.2|12197.2|12190.3|12186.3|6842
1648219500000|2022-03-25 14:45:00|12188.7|12184.7|12188.7|12184.7|12190.3|12186.3|12184|12180|9319
1648219800000|2022-03-25 14:50:00|12187.2|12183.2|12176.2|12172.2|12187.2|12183.2|12174.7|12170.7|8624
1648220100000|2022-03-25 14:55:00|12174.7|12170.7|12171.5|12167.5|12179.3|12175.3|12165.3|12161.3|9036
1648220400000|2022-03-25 15:00:00|12173.1|12169.1|12174.7|12170.7|12174.7|12170.7|12159|12155|13459
1648220700000|2022-03-25 15:05:00|12173.1|12169.1|12170|12166|12179.3|12175.3|12166.8|12162.8|11095
1648221000000|2022-03-25 15:10:00|12168.4|12164.4|12157.5|12153.5|12168.4|12164.4|12155.9|12151.9|13446
1648221300000|2022-03-25 15:15:00|12159|12155|12166.8|12162.8|12166.8|12162.8|12157.5|12153.5|7890
1648221600000|2022-03-25 15:20:00|12165.3|12161.3|12182.5|12178.5|12184|12180|12165.3|12161.3|11063
1648221900000|2022-03-25 15:25:00|12184|12180|12184|12180|12187.2|12183.2|12177.8|12173.8|7565
1648222200000|2022-03-25 15:30:00|12185.6|12181.6|12191.8|12187.8|12193.4|12189.4|12184|12180|6960
1648222500000|2022-03-25 15:35:00|12190.3|12186.3|12184|12180|12190.3|12186.3|12182.5|12178.5|6818
1648222800000|2022-03-25 15:40:00|12182.5|12178.5|12180.9|12176.9|12184|12180|12174.7|12170.7|4915
1648223100000|2022-03-25 15:45:00|12179.3|12175.3|12180.9|12176.9|12182.5|12178.5|12174.7|12170.7|4014
1648223400000|2022-03-25 15:50:00|12179.3|12175.3|12171.5|12167.5|12180.9|12176.9|12168.4|12164.4|4714
1648223700000|2022-03-25 15:55:00|12173.1|12169.1|12171.5|12167.5|12173.1|12169.1|12168.4|12164.4|3846
1648224000000|2022-03-25 16:00:00|12172.3|12168.3|12170|12166|12177|12173|12168.4|12164.4|3019
1648224300000|2022-03-25 16:05:00|12171.5|12167.5|12180.9|12176.9|12182.5|12178.5|12171.5|12167.5|5946
1648224600000|2022-03-25 16:10:00|12182.5|12178.5|12187.2|12183.2|12188.7|12184.7|12179.3|12175.3|6276
1648224900000|2022-03-25 16:15:00|12185.6|12181.6|12177.8|12173.8|12185.6|12181.6|12176.2|12172.2|5409
1648225200000|2022-03-25 16:20:00|12176.2|12172.2|12165.3|12161.3|12176.2|12172.2|12165.3|12161.3|7429
1648225500000|2022-03-25 16:25:00|12166.8|12162.8|12170|12166|12174.7|12170.7|12166.8|12162.8|5696
1648225800000|2022-03-25 16:30:00|12168.4|12164.4|12165.3|12161.3|12170|12166|12159|12155|5448
1648226100000|2022-03-25 16:35:00|12163.7|12159.7|12168.4|12164.4|12168.4|12164.4|12163.7|12159.7|2880
1648226400000|2022-03-25 16:40:00|12170|12166|12171.5|12167.5|12176.2|12172.2|12170|12166|4001
1648226700000|2022-03-25 16:45:00|12170|12166|12171.5|12167.5|12174.7|12170.7|12166.8|12162.8|3228
1648227000000|2022-03-25 16:50:00|12173.1|12169.1|12166.8|12162.8|12173.1|12169.1|12165.3|12161.3|2717
1648227300000|2022-03-25 16:55:00|12165.3|12161.3|12165.3|12161.3|12170|12166|12163.7|12159.7|3205
1648227600000|2022-03-25 17:00:00|12163.7|12159.7|12163.7|12159.7|12163.7|12159.7|12160.6|12156.6|3426
1648227900000|2022-03-25 17:05:00|12162.2|12158.2|12163.7|12159.7|12165.3|12161.3|12160.6|12156.6|2279
1648228200000|2022-03-25 17:10:00|12165.3|12161.3|12163.7|12159.7|12166.8|12162.8|12162.2|12158.2|2883
1648228500000|2022-03-25 17:15:00|12165.3|12161.3|12171.5|12167.5|12173.1|12169.1|12165.3|12161.3|2063
1648228800000|2022-03-25 17:20:00|12170|12166|12173.1|12169.1|12173.1|12169.1|12168.4|12164.4|1550
1648229100000|2022-03-25 17:25:00|12171.5|12167.5|12173.1|12169.1|12177.8|12173.8|12171.5|12167.5|2330
1648229400000|2022-03-25 17:30:00|12174.7|12170.7|12174.7|12170.7|12174.7|12170.7|12171.5|12167.5|2879
1648229700000|2022-03-25 17:35:00|12173.1|12169.1|12168.4|12164.4|12174.7|12170.7|12168.4|12164.4|1367
1648230000000|2022-03-25 17:40:00|12166.8|12162.8|12165.3|12161.3|12166.8|12162.8|12162.2|12158.2|2314
1648230300000|2022-03-25 17:45:00|12163.7|12159.7|12160.6|12156.6|12163.7|12159.7|12160.6|12156.6|2246
1648230600000|2022-03-25 17:50:00|12159|12155|12160.6|12156.6|12160.6|12156.6|12155.9|12151.9|6452
1648230900000|2022-03-25 17:55:00|12162.2|12158.2|12163.7|12159.7|12163.7|12159.7|12159|12155|3524
1648231200000|2022-03-25 18:00:00|12165.3|12161.3|12163.7|12159.7|12166.8|12162.8|12162.2|12158.2|4053
1648231500000|2022-03-25 18:05:00|12165.3|12161.3|12166.8|12162.8|12166.8|12162.8|12165.3|12161.3|3086
1648231800000|2022-03-25 18:10:00|12165.3|12161.3|12168.4|12164.4|12170|12166|12165.3|12161.3|1488
1648232100000|2022-03-25 18:15:00|12170|12166|12173.1|12169.1|12173.1|12169.1|12166.8|12162.8|3571
1648232400000|2022-03-25 18:20:00|12171.5|12167.5|12166.8|12162.8|12173.1|12169.1|12165.3|12161.3|1765
1648232700000|2022-03-25 18:25:00|12165.3|12161.3|12168.4|12164.4|12170|12166|12165.3|12161.3|2341
1648233000000|2022-03-25 18:30:00|12170|12166|12168.4|12164.4|12170|12166|12168.4|12164.4|1395
1648233300000|2022-03-25 18:35:00|12170|12166|12171.5|12167.5|12173.1|12169.1|12168.4|12164.4|3992
1648233600000|2022-03-25 18:40:00|12173.1|12169.1|12168.4|12164.4|12173.1|12169.1|12168.4|12164.4|1992
1648233900000|2022-03-25 18:45:00|12170|12166|12163.7|12159.7|12170|12166|12163.7|12159.7|5215
1648234200000|2022-03-25 18:50:00|12162.2|12158.2|12165.3|12161.3|12165.3|12161.3|12160.6|12156.6|9313
1648234500000|2022-03-25 18:55:00|12163.7|12159.7|12157.5|12153.5|12166.8|12162.8|12157.5|12153.5|8112
1648234800000|2022-03-25 19:00:00|12159|12155|12157.5|12153.5|12162.2|12158.2|12154.3|12150.3|10775
1648235100000|2022-03-25 19:05:00|12159|12155|12154.3|12150.3|12159|12155|12152.8|12148.8|3695
1648235400000|2022-03-25 19:10:00|12155.9|12151.9|12159|12155|12159|12155|12154.3|12150.3|5462
1648235700000|2022-03-25 19:15:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|2302
1648236000000|2022-03-25 19:20:00|12157.5|12153.5|12162.2|12158.2|12162.2|12158.2|12157.5|12153.5|1788
1648236300000|2022-03-25 19:25:00|12163.7|12159.7|12168.4|12164.4|12170|12166|12162.2|12158.2|4539
1648236600000|2022-03-25 19:30:00|12166.8|12162.8|12174.7|12170.7|12174.7|12170.7|12166.8|12162.8|4417
1648236900000|2022-03-25 19:35:00|12173.1|12169.1|12176.2|12172.2|12177.8|12173.8|12173.1|12169.1|3203
1648237200000|2022-03-25 19:40:00|12177.8|12173.8|12174.7|12170.7|12177.8|12173.8|12173.1|12169.1|3137
1648237500000|2022-03-25 19:45:00|12176.2|12172.2|12171.5|12167.5|12176.2|12172.2|12170|12166|4314
1648237800000|2022-03-25 19:50:00|12170|12166|12168.4|12164.4|12173.1|12169.1|12166.8|12162.8|1862
1648238100000|2022-03-25 19:55:00|12169.2|12165.2|12166.8|12162.8|12171.5|12167.5|12165.3|12161.3|3447
1648238400000|2022-03-25 20:00:00|12168.4|12164.4|12166.8|12162.8|12170|12166|12166.8|12162.8|2451
1648238700000|2022-03-25 20:05:00|12168.4|12164.4|12166.8|12162.8|12168.4|12164.4|12166.8|12162.8|1164
1648239000000|2022-03-25 20:10:00|12165.3|12161.3|12165.3|12161.3|12165.3|12161.3|12163.7|12159.7|4067
1648239300000|2022-03-25 20:15:00|12166.8|12162.8|12163.7|12159.7|12166.8|12162.8|12163.7|12159.7|1367
1648239600000|2022-03-25 20:20:00|12162.2|12158.2|12160.6|12156.6|12162.2|12158.2|12159|12155|1472
1648239900000|2022-03-25 20:25:00|12159|12155|12160.6|12156.6|12160.6|12156.6|12159|12155|2530
1648240200000|2022-03-25 20:30:00|12159|12155|12159|12155|12159|12155|12157.5|12153.5|2724
1648240500000|2022-03-25 20:35:00|12157.5|12153.5|12159|12155|12160.6|12156.6|12157.5|12153.5|2604
1648240800000|2022-03-25 20:40:00|12160.6|12156.6|12163.7|12159.7|12165.3|12161.3|12159|12155|1509
1648241100000|2022-03-25 20:45:00|12165.3|12161.3|12170|12166|12170|12166|12165.3|12161.3|3557
1648241400000|2022-03-25 20:50:00|12171.5|12167.5|12173.1|12169.1|12173.1|12169.1|12168.4|12164.4|2334
1648241700000|2022-03-25 20:55:00|12171.5|12167.5|12173.1|12169.1|12176.2|12172.2|12171.5|12167.5|4287
1648418400000|2022-03-27 22:00:00|12168.4|12164.4|12155.9|12151.9|12170|12166|12155.9|12151.9|2718
1648418700000|2022-03-27 22:05:00|12154.3|12150.3|12151.2|12147.2|12155.9|12151.9|12151.2|12147.2|1116
1648419000000|2022-03-27 22:10:00|12152.8|12148.8|12149.7|12145.7|12152.8|12148.8|12147.3|12143.3|854
1648419300000|2022-03-27 22:15:00|12151.2|12147.2|12151.2|12147.2|12154.3|12150.3|12151.2|12147.2|1158
1648419600000|2022-03-27 22:20:00|12152.8|12148.8|12151.2|12147.2|12152.8|12148.8|12151.2|12147.2|694
1648419900000|2022-03-27 22:25:00|12149.7|12145.7|12151.2|12147.2|12151.2|12147.2|12149.7|12145.7|433
1648420200000|2022-03-27 22:30:00|12152|12148|12155.9|12151.9|12157.5|12153.5|12152|12148|875
1648420500000|2022-03-27 22:35:00|12157.5|12153.5|12162.2|12158.2|12163.7|12159.7|12157.5|12153.5|1024
1648420800000|2022-03-27 22:40:00|12163.7|12159.7|12166.8|12162.8|12166.8|12162.8|12162.9|12158.9|671
1648421100000|2022-03-27 22:45:00|12168.4|12164.4|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|332
1648421400000|2022-03-27 22:50:00|12164.5|12160.5|12162.2|12158.2|12165.3|12161.3|12162.2|12158.2|500
1648421700000|2022-03-27 22:55:00|12163.7|12159.7|12165.3|12161.3|12165.3|12161.3|12163.7|12159.7|678
1648422000000|2022-03-27 23:00:00|12164.5|12160.5|12168.4|12164.4|12170|12166|12163.7|12159.7|650
1648422300000|2022-03-27 23:05:00|12170|12166|12166.8|12162.8|12170|12166|12166.8|12162.8|485
1648422600000|2022-03-27 23:10:00|12168.4|12164.4|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|482
1648422900000|2022-03-27 23:15:00|12163.7|12159.7|12163.7|12159.7|12163.7|12159.7|12162.2|12158.2|829
1648423200000|2022-03-27 23:20:00|12165.3|12161.3|12163.7|12159.7|12165.3|12161.3|12163.7|12159.7|214
1648423500000|2022-03-27 23:25:00|12164.5|12160.5|12165.3|12161.3|12165.3|12161.3|12163.7|12159.7|145
1648423800000|2022-03-27 23:30:00|12166.1|12162.1|12166.8|12162.8|12166.8|12162.8|12165.3|12161.3|340
1648424100000|2022-03-27 23:35:00|12168.4|12164.4|12171.5|12167.5|12171.5|12167.5|12168.4|12164.4|717
1648424400000|2022-03-27 23:40:00|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|12171.5|12167.5|576
1648424700000|2022-03-27 23:45:00|12174.7|12170.7|12174.7|12170.7|12174.7|12170.7|12173.1|12169.1|1086
1648425000000|2022-03-27 23:50:00|12173.1|12169.1|12173.1|12169.1|12174.7|12170.7|12171.5|12167.5|755
1648425300000|2022-03-27 23:55:00|12174.7|12170.7|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|775
1648425600000|2022-03-28 00:00:00|12174.7|12170.7|12179.3|12175.3|12179.3|12175.3|12174.7|12170.7|901
1648425900000|2022-03-28 00:05:00|12180.9|12176.9|12177.8|12173.8|12182.5|12178.5|12176.2|12172.2|1069
1648426200000|2022-03-28 00:10:00|12179.3|12175.3|12184|12180|12184|12180|12179.3|12175.3|1909
1648426500000|2022-03-28 00:15:00|12182.5|12178.5|12184|12180|12187.2|12183.2|12182.5|12178.5|1582
1648426800000|2022-03-28 00:20:00|12182.5|12178.5|12182.5|12178.5|12187.2|12183.2|12180.9|12176.9|1033
1648427100000|2022-03-28 00:25:00|12180.9|12176.9|12184|12180|12185.6|12181.6|12180.9|12176.9|1198
1648427400000|2022-03-28 00:30:00|12185.6|12181.6|12185.6|12181.6|12187.2|12183.2|12184|12180|561
1648427700000|2022-03-28 00:35:00|12187.2|12183.2|12187.2|12183.2|12188.7|12184.7|12185.6|12181.6|883
1648428000000|2022-03-28 00:40:00|12190.3|12186.3|12190.3|12186.3|12190.3|12186.3|12188.7|12184.7|1300
1648428300000|2022-03-28 00:45:00|12191.8|12187.8|12193.4|12189.4|12195|12191|12190.3|12186.3|2266
1648428600000|2022-03-28 00:50:00|12192.6|12188.6|12191.8|12187.8|12193.4|12189.4|12188.7|12184.7|1507
1648428900000|2022-03-28 00:55:00|12193.4|12189.4|12190.3|12186.3|12193.4|12189.4|12190.3|12186.3|402
1648429200000|2022-03-28 01:00:00|12188.7|12184.7|12190.3|12186.3|12191.8|12187.8|12188.7|12184.7|974
1648429500000|2022-03-28 01:05:00|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|689
1648429800000|2022-03-28 01:10:00|12188.7|12184.7|12174.7|12170.7|12190.3|12186.3|12174.7|12170.7|2905
1648430100000|2022-03-28 01:15:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|1447
1648430400000|2022-03-28 01:20:00|12174.7|12170.7|12171.5|12167.5|12176.2|12172.2|12171.5|12167.5|722
1648430700000|2022-03-28 01:25:00|12170|12166|12173.1|12169.1|12173.1|12169.1|12166.8|12162.8|1502
1648431000000|2022-03-28 01:30:00|12171.5|12167.5|12173.1|12169.1|12174.7|12170.7|12171.5|12167.5|699
1648431300000|2022-03-28 01:35:00|12171.5|12167.5|12166.8|12162.8|12171.5|12167.5|12165.3|12161.3|2140
1648431600000|2022-03-28 01:40:00|12168.4|12164.4|12170|12166|12172.3|12168.3|12168.4|12164.4|1363
1648431900000|2022-03-28 01:45:00|12168.4|12164.4|12163.7|12159.7|12168.4|12164.4|12163.7|12159.7|781
1648432200000|2022-03-28 01:50:00|12162.2|12158.2|12160.6|12156.6|12165.3|12161.3|12159|12155|1490
1648432500000|2022-03-28 01:55:00|12159|12155|12154.3|12150.3|12160.6|12156.6|12154.3|12150.3|1929
1648432800000|2022-03-28 02:00:00|12152.8|12148.8|12157.5|12153.5|12157.5|12153.5|12148.1|12144.1|3223
1648433100000|2022-03-28 02:05:00|12155.9|12151.9|12155.9|12151.9|12157.5|12153.5|12152.8|12148.8|1017
1648433400000|2022-03-28 02:10:00|12154.3|12150.3|12155.9|12151.9|12157.5|12153.5|12152.8|12148.8|852
1648433700000|2022-03-28 02:15:00|12154.3|12150.3|12141.8|12137.8|12155.9|12151.9|12137.2|12133.2|4057
1648434000000|2022-03-28 02:20:00|12143.4|12139.4|12146.5|12142.5|12148.1|12144.1|12143.4|12139.4|2446
1648434300000|2022-03-28 02:25:00|12148.1|12144.1|12145|12141|12148.1|12144.1|12145|12141|1158
1648434600000|2022-03-28 02:30:00|12146.5|12142.5|12149.7|12145.7|12152.8|12148.8|12146.5|12142.5|2063
1648434900000|2022-03-28 02:35:00|12148.1|12144.1|12146.5|12142.5|12148.1|12144.1|12145|12141|1183
1648435200000|2022-03-28 02:40:00|12148.1|12144.1|12148.1|12144.1|12149.7|12145.7|12148.1|12144.1|812
1648435500000|2022-03-28 02:45:00|12146.5|12142.5|12145|12141|12148.1|12144.1|12145|12141|672
1648435800000|2022-03-28 02:50:00|12143.4|12139.4|12143.4|12139.4|12143.4|12139.4|12140.3|12136.3|975
1648436100000|2022-03-28 02:55:00|12145|12141|12143.4|12139.4|12145|12141|12143.4|12139.4|480
1648436400000|2022-03-28 03:00:00|12141.8|12137.8|12141.8|12137.8|12141.8|12137.8|12138.7|12134.7|758
1648436700000|2022-03-28 03:05:00|12143.4|12139.4|12143.4|12139.4|12145|12141|12141.8|12137.8|466
1648437000000|2022-03-28 03:10:00|12144.2|12140.2|12146.5|12142.5|12146.5|12142.5|12143.4|12139.4|304
1648437300000|2022-03-28 03:15:00|12148.1|12144.1|12145|12141|12149.7|12145.7|12145|12141|1362
1648437600000|2022-03-28 03:20:00|12146.5|12142.5|12143.4|12139.4|12146.5|12142.5|12143.4|12139.4|811
1648437900000|2022-03-28 03:25:00|12145|12141|12145|12141|12145|12141|12145|12141|93
1648438200000|2022-03-28 03:30:00|12146.5|12142.5|12148.1|12144.1|12148.1|12144.1|12145|12141|797
1648438500000|2022-03-28 03:35:00|12146.5|12142.5|12146.5|12142.5|12148.1|12144.1|12146.5|12142.5|454
1648438800000|2022-03-28 03:40:00|12148.1|12144.1|12143.4|12139.4|12148.1|12144.1|12143.4|12139.4|534
1648439100000|2022-03-28 03:45:00|12141.8|12137.8|12137.2|12133.2|12141.8|12137.8|12137.2|12133.2|1431
1648439400000|2022-03-28 03:50:00|12135.6|12131.6|12124.7|12120.7|12135.6|12131.6|12123.1|12119.1|4099
1648439700000|2022-03-28 03:55:00|12123.1|12119.1|12121.5|12117.5|12124.7|12120.7|12118.4|12114.4|4802
1648440000000|2022-03-28 04:00:00|12123.1|12119.1|12130.9|12126.9|12131.7|12127.7|12123.1|12119.1|2010
1648440300000|2022-03-28 04:05:00|12129.3|12125.3|12126.2|12122.2|12130.9|12126.9|12124.7|12120.7|1792
1648440600000|2022-03-28 04:10:00|12124.7|12120.7|12124.7|12120.7|12126.2|12122.2|12118.4|12114.4|1703
1648440900000|2022-03-28 04:15:00|12126.2|12122.2|12126.2|12122.2|12126.2|12122.2|12124.7|12120.7|434
1648441200000|2022-03-28 04:20:00|12124.7|12120.7|12124.7|12120.7|12126.2|12122.2|12124.7|12120.7|451
1648441500000|2022-03-28 04:25:00|12123.1|12119.1|12121.5|12117.5|12123.1|12119.1|12118.4|12114.4|922
1648441800000|2022-03-28 04:30:00|12123.1|12119.1|12123.1|12119.1|12124.7|12120.7|12121.5|12117.5|1238
1648442100000|2022-03-28 04:35:00|12120.8|12116.8|12120|12116|12121.5|12117.5|12118.4|12114.4|651
1648442400000|2022-03-28 04:40:00|12121.5|12117.5|12127.8|12123.8|12127.8|12123.8|12121.5|12117.5|1198
1648442700000|2022-03-28 04:45:00|12129.3|12125.3|12129.3|12125.3|12130.9|12126.9|12127.8|12123.8|861
1648443000000|2022-03-28 04:50:00|12130.9|12126.9|12130.9|12126.9|12134|12130|12127.8|12123.8|2247
1648443300000|2022-03-28 04:55:00|12127.8|12123.8|12127.8|12123.8|12127.8|12123.8|12126.2|12122.2|190
1648443600000|2022-03-28 05:00:00|12126.2|12122.2|12126.2|12122.2|12129.3|12125.3|12123.1|12119.1|1321
1648443900000|2022-03-28 05:05:00|12127.8|12123.8|12126.2|12122.2|12129.3|12125.3|12126.2|12122.2|651
1648444200000|2022-03-28 05:10:00|12124.7|12120.7|12121.5|12117.5|12124.7|12120.7|12121.5|12117.5|679
1648444500000|2022-03-28 05:15:00|12120|12116|12118.4|12114.4|12123.1|12119.1|12115.3|12111.3|3396
1648444800000|2022-03-28 05:20:00|12120|12116|12123.1|12119.1|12123.1|12119.1|12120|12116|273
1648445100000|2022-03-28 05:25:00|12120|12116|12120|12116|12121.5|12117.5|12120|12116|1686
1648445400000|2022-03-28 05:30:00|12118.4|12114.4|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|1178
1648445700000|2022-03-28 05:35:00|12113.7|12109.7|12116.8|12112.8|12118.4|12114.4|12113.7|12109.7|3285
1648446000000|2022-03-28 05:40:00|12118.4|12114.4|12116.8|12112.8|12120|12116|12116.8|12112.8|1187
1648446300000|2022-03-28 05:45:00|12118.4|12114.4|12107.5|12103.5|12118.4|12114.4|12105.9|12101.9|3226
1648446600000|2022-03-28 05:50:00|12109|12105|12101.2|12097.2|12109|12105|12098.1|12094.1|5819
1648446900000|2022-03-28 05:55:00|12100.4|12096.4|12098.1|12094.1|12101.2|12097.2|12098.1|12094.1|3898
1648447200000|2022-03-28 06:00:00|12099.7|12095.7|12107.5|12103.5|12109|12105|12099.7|12095.7|3463
1648447500000|2022-03-28 06:05:00|12109|12105|12115.3|12111.3|12115.3|12111.3|12109|12105|2410
1648447800000|2022-03-28 06:10:00|12113.7|12109.7|12129.3|12125.3|12129.3|12125.3|12112.2|12108.2|5038
1648448100000|2022-03-28 06:15:00|12127.8|12123.8|12129.3|12125.3|12134|12130|12126.2|12122.2|3864
1648448400000|2022-03-28 06:20:00|12127.8|12123.8|12130.9|12126.9|12131.7|12127.7|12124.7|12120.7|3923
1648448700000|2022-03-28 06:25:00|12129.3|12125.3|12135.6|12131.6|12137.2|12133.2|12129.3|12125.3|2482
1648449000000|2022-03-28 06:30:00|12137.2|12133.2|12126.2|12122.2|12137.2|12133.2|12126.2|12122.2|3059
1648449300000|2022-03-28 06:35:00|12127.8|12123.8|12124.7|12120.7|12127.8|12123.8|12115.3|12111.3|3652
1648449600000|2022-03-28 06:40:00|12123.1|12119.1|12137.2|12133.2|12138.7|12134.7|12123.1|12119.1|3092
1648449900000|2022-03-28 06:45:00|12138.7|12134.7|12132.5|12128.5|12138.7|12134.7|12132.5|12128.5|3873
1648450200000|2022-03-28 06:50:00|12130.9|12126.9|12127.8|12123.8|12134|12130|12127.8|12123.8|1255
1648450500000|2022-03-28 06:55:00|12126.2|12122.2|12121.5|12117.5|12127.8|12123.8|12120|12116|2117
1648450800000|2022-03-28 07:00:00|12123.1|12119.1|12134|12130|12134|12130|12123.1|12119.1|5206
1648451100000|2022-03-28 07:05:00|12132.5|12128.5|12121.5|12117.5|12134|12130|12118.4|12114.4|4618
1648451400000|2022-03-28 07:10:00|12123.1|12119.1|12126.2|12122.2|12132.5|12128.5|12121.5|12117.5|4484
1648451700000|2022-03-28 07:15:00|12124.7|12120.7|12129.3|12125.3|12129.3|12125.3|12124.7|12120.7|3783
1648452000000|2022-03-28 07:20:00|12127.8|12123.8|12123.1|12119.1|12130.9|12126.9|12121.5|12117.5|2209
1648452300000|2022-03-28 07:25:00|12124.7|12120.7|12132.5|12128.5|12137.2|12133.2|12124.7|12120.7|3292
1648452600000|2022-03-28 07:30:00|12134|12130|12134|12130|12143.4|12139.4|12133.3|12129.3|4820
1648452900000|2022-03-28 07:35:00|12132.5|12128.5|12130.9|12126.9|12135.6|12131.6|12129.3|12125.3|1259
1648453200000|2022-03-28 07:40:00|12129.3|12125.3|12130.9|12126.9|12135.6|12131.6|12129.3|12125.3|1461
1648453500000|2022-03-28 07:45:00|12132.5|12128.5|12127.8|12123.8|12134|12130|12126.2|12122.2|1397
1648453800000|2022-03-28 07:50:00|12126.2|12122.2|12127.8|12123.8|12129.3|12125.3|12126.2|12122.2|832
1648454100000|2022-03-28 07:55:00|12126.2|12122.2|12126.2|12122.2|12129.3|12125.3|12124.7|12120.7|1332
1648454400000|2022-03-28 08:00:00|12124.7|12120.7|12127.8|12123.8|12127.8|12123.8|12120|12116|4117
1648454700000|2022-03-28 08:05:00|12126.2|12122.2|12126.2|12122.2|12126.2|12122.2|12123.1|12119.1|2543
1648455000000|2022-03-28 08:10:00|12127.8|12123.8|12126.2|12122.2|12130.9|12126.9|12124.7|12120.7|2466
1648455300000|2022-03-28 08:15:00|12127.8|12123.8|12126.2|12122.2|12132.5|12128.5|12126.2|12122.2|3199
1648455600000|2022-03-28 08:20:00|12124.7|12120.7|12123.1|12119.1|12127.8|12123.8|12121.5|12117.5|1956
1648455900000|2022-03-28 08:25:00|12121.5|12117.5|12130.9|12126.9|12132.5|12128.5|12121.5|12117.5|2662
1648456200000|2022-03-28 08:30:00|12129.3|12125.3|12129.3|12125.3|12130.9|12126.9|12127.8|12123.8|1460
1648456500000|2022-03-28 08:35:00|12130.9|12126.9|12127.8|12123.8|12130.9|12126.9|12126.2|12122.2|1124
1648456800000|2022-03-28 08:40:00|12129.3|12125.3|12129.3|12125.3|12130.9|12126.9|12127.8|12123.8|783
1648457100000|2022-03-28 08:45:00|12127.8|12123.8|12126.2|12122.2|12129.3|12125.3|12123.1|12119.1|1079
1648457400000|2022-03-28 08:50:00|12127.8|12123.8|12126.2|12122.2|12130.9|12126.9|12126.2|12122.2|2089
1648457700000|2022-03-28 08:55:00|12127.8|12123.8|12126.2|12122.2|12127.8|12123.8|12123.1|12119.1|983
1648458000000|2022-03-28 09:00:00|12125.4|12121.4|12134|12130|12134|12130|12124.7|12120.7|1524
1648458300000|2022-03-28 09:05:00|12132.5|12128.5|12135.6|12131.6|12137.2|12133.2|12132.5|12128.5|1230
1648458600000|2022-03-28 09:10:00|12137.2|12133.2|12135.6|12131.6|12137.2|12133.2|12134|12130|1280
1648458900000|2022-03-28 09:15:00|12137.2|12133.2|12135.6|12131.6|12137.2|12133.2|12135.6|12131.6|1235
1648459200000|2022-03-28 09:20:00|12137.2|12133.2|12134|12130|12137.2|12133.2|12132.5|12128.5|1098
1648459500000|2022-03-28 09:25:00|12132.5|12128.5|12130.9|12126.9|12134|12130|12130.9|12126.9|1229
1648459800000|2022-03-28 09:30:00|12132.5|12128.5|12129.3|12125.3|12134|12130|12129.3|12125.3|1880
1648460100000|2022-03-28 09:35:00|12130.9|12126.9|12129.3|12125.3|12130.9|12126.9|12129.3|12125.3|915
1648460400000|2022-03-28 09:40:00|12130.9|12126.9|12130.9|12126.9|12130.9|12126.9|12127.8|12123.8|879
1648460700000|2022-03-28 09:45:00|12129.3|12125.3|12135.6|12131.6|12135.6|12131.6|12129.3|12125.3|1411
1648461000000|2022-03-28 09:50:00|12137.2|12133.2|12129.3|12125.3|12137.2|12133.2|12127.8|12123.8|2572
1648461300000|2022-03-28 09:55:00|12130.9|12126.9|12132.5|12128.5|12132.5|12128.5|12129.3|12125.3|815
1648461600000|2022-03-28 10:00:00|12134|12130|12134|12130|12137.2|12133.2|12134|12130|572
1648461900000|2022-03-28 10:05:00|12132.5|12128.5|12134|12130|12135.6|12131.6|12130.9|12126.9|1570
1648462200000|2022-03-28 10:10:00|12135.6|12131.6|12137.2|12133.2|12137.2|12133.2|12134|12130|760
1648462500000|2022-03-28 10:15:00|12138.7|12134.7|12141.8|12137.8|12141.8|12137.8|12138.7|12134.7|1694
1648462800000|2022-03-28 10:20:00|12140.3|12136.3|12146.5|12142.5|12146.5|12142.5|12140.3|12136.3|2061
1648463100000|2022-03-28 10:25:00|12145|12141|12146.5|12142.5|12146.5|12142.5|12143.4|12139.4|2144
1648463400000|2022-03-28 10:30:00|12145|12141|12146.5|12142.5|12149.7|12145.7|12145|12141|1622
1648463700000|2022-03-28 10:35:00|12145|12141|12148.1|12144.1|12148.1|12144.1|12145|12141|1674
1648464000000|2022-03-28 10:40:00|12149.7|12145.7|12149.7|12145.7|12151.2|12147.2|12148.1|12144.1|960
1648464300000|2022-03-28 10:45:00|12151.2|12147.2|12146.5|12142.5|12151.2|12147.2|12145|12141|1561
1648464600000|2022-03-28 10:50:00|12145|12141|12143.4|12139.4|12146.5|12142.5|12143.4|12139.4|1537
1648464900000|2022-03-28 10:55:00|12145|12141|12148.1|12144.1|12148.1|12144.1|12143.4|12139.4|1202
1648465200000|2022-03-28 11:00:00|12149.7|12145.7|12154.3|12150.3|12157.5|12153.5|12148.1|12144.1|2934
1648465500000|2022-03-28 11:05:00|12155.9|12151.9|12165.3|12161.3|12165.3|12161.3|12155.9|12151.9|3177
1648465800000|2022-03-28 11:10:00|12163.7|12159.7|12170|12166|12171.5|12167.5|12162.2|12158.2|4203
1648466100000|2022-03-28 11:15:00|12168.4|12164.4|12174.7|12170.7|12176.2|12172.2|12166.8|12162.8|5628
1648466400000|2022-03-28 11:20:00|12173.1|12169.1|12166.8|12162.8|12173.1|12169.1|12166.8|12162.8|2849
1648466700000|2022-03-28 11:25:00|12165.3|12161.3|12160.6|12156.6|12166.8|12162.8|12155.9|12151.9|3999
1648467000000|2022-03-28 11:30:00|12162.2|12158.2|12163.7|12159.7|12165.3|12161.3|12160.6|12156.6|2172
1648467300000|2022-03-28 11:35:00|12165.3|12161.3|12165.3|12161.3|12166.8|12162.8|12163.7|12159.7|1646
1648467600000|2022-03-28 11:40:00|12163.7|12159.7|12165.3|12161.3|12168.4|12164.4|12162.2|12158.2|2614
1648467900000|2022-03-28 11:45:00|12163.7|12159.7|12159|12155|12163.7|12159.7|12157.5|12153.5|2595
1648468200000|2022-03-28 11:50:00|12160.6|12156.6|12162.2|12158.2|12166.8|12162.8|12160.6|12156.6|2228
1648468500000|2022-03-28 11:55:00|12163.7|12159.7|12168.4|12164.4|12170|12166|12162.2|12158.2|2326
1648468800000|2022-03-28 12:00:00|12170|12166|12171.5|12167.5|12174.7|12170.7|12168.4|12164.4|3611
1648469100000|2022-03-28 12:05:00|12170|12166|12173.1|12169.1|12176.2|12172.2|12168.4|12164.4|5692
1648469400000|2022-03-28 12:10:00|12174.7|12170.7|12173.1|12169.1|12176.2|12172.2|12171.5|12167.5|3281
1648469700000|2022-03-28 12:15:00|12174.7|12170.7|12179.3|12175.3|12179.3|12175.3|12174.7|12170.7|3361
1648470000000|2022-03-28 12:20:00|12177.8|12173.8|12182.5|12178.5|12187.2|12183.2|12177.8|12173.8|7579
1648470300000|2022-03-28 12:25:00|12184|12180|12188.7|12184.7|12196.5|12192.5|12182.5|12178.5|5745
1648470600000|2022-03-28 12:30:00|12187.2|12183.2|12187.2|12183.2|12190.3|12186.3|12182.5|12178.5|5110
1648470900000|2022-03-28 12:35:00|12188.7|12184.7|12185.6|12181.6|12190.3|12186.3|12184|12180|5677
1648471200000|2022-03-28 12:40:00|12184|12180|12193.4|12189.4|12193.4|12189.4|12184|12180|4990
1648471500000|2022-03-28 12:45:00|12195|12191|12198.1|12194.1|12199.7|12195.7|12193.4|12189.4|5848
1648471800000|2022-03-28 12:50:00|12196.5|12192.5|12193.4|12189.4|12199.7|12195.7|12191.8|12187.8|5154
1648472100000|2022-03-28 12:55:00|12191.8|12187.8|12190.3|12186.3|12193.4|12189.4|12188.7|12184.7|3810
1648472400000|2022-03-28 13:00:00|12191.8|12187.8|12185.6|12181.6|12195|12191|12185.6|12181.6|8587
1648472700000|2022-03-28 13:05:00|12184|12180|12185.6|12181.6|12188.7|12184.7|12184|12180|3620
1648473000000|2022-03-28 13:10:00|12187.2|12183.2|12182.5|12178.5|12188.7|12184.7|12182.5|12178.5|3549
1648473300000|2022-03-28 13:15:00|12184|12180|12184|12180|12187.2|12183.2|12182.5|12178.5|3652
1648473600000|2022-03-28 13:20:00|12185.6|12181.6|12190.3|12186.3|12191.8|12187.8|12184|12180|4019
1648473900000|2022-03-28 13:25:00|12188.7|12184.7|12180.9|12176.9|12190.3|12186.3|12180.9|12176.9|3875
1648474200000|2022-03-28 13:30:00|12182.5|12178.5|12188.7|12184.7|12190.3|12186.3|12180.9|12176.9|9215
1648474500000|2022-03-28 13:35:00|12190.3|12186.3|12182.5|12178.5|12193.4|12189.4|12182.5|12178.5|5826
1648474800000|2022-03-28 13:40:00|12184|12180|12185.6|12181.6|12190.3|12186.3|12182.5|12178.5|5134
1648475100000|2022-03-28 13:45:00|12184|12180|12195|12191|12199.7|12195.7|12182.5|12178.5|8509
1648475400000|2022-03-28 13:50:00|12193.4|12189.4|12184|12180|12193.4|12189.4|12184|12180|6524
1648475700000|2022-03-28 13:55:00|12185.6|12181.6|12185.6|12181.6|12191.8|12187.8|12182.5|12178.5|10349
1648476000000|2022-03-28 14:00:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12184|12180|3452
1648476300000|2022-03-28 14:05:00|12190.3|12186.3|12188.7|12184.7|12191.8|12187.8|12187.2|12183.2|4173
1648476600000|2022-03-28 14:10:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12185.6|12181.6|2834
1648476900000|2022-03-28 14:15:00|12187.2|12183.2|12191.8|12187.8|12191.8|12187.8|12187.2|12183.2|5538
1648477200000|2022-03-28 14:20:00|12190.3|12186.3|12196.5|12192.5|12199.7|12195.7|12190.3|12186.3|8212
1648477500000|2022-03-28 14:25:00|12198.1|12194.1|12198.1|12194.1|12198.1|12194.1|12195|12191|4590
1648477800000|2022-03-28 14:30:00|12196.5|12192.5|12205.9|12201.9|12207.5|12203.5|12196.5|12192.5|5166
1648478100000|2022-03-28 14:35:00|12207.5|12203.5|12213.7|12209.7|12213.7|12209.7|12207.5|12203.5|5184
1648478400000|2022-03-28 14:40:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|4809
1648478700000|2022-03-28 14:45:00|12213.7|12209.7|12213.7|12209.7|12220|12216|12210.6|12206.6|7599
1648479000000|2022-03-28 14:50:00|12212.2|12208.2|12213.7|12209.7|12215.3|12211.3|12210.6|12206.6|5415
1648479300000|2022-03-28 14:55:00|12215.3|12211.3|12207.5|12203.5|12215.3|12211.3|12207.5|12203.5|5510
1648479600000|2022-03-28 15:00:00|12209|12205|12213.7|12209.7|12215.3|12211.3|12205.9|12201.9|15861
1648479900000|2022-03-28 15:05:00|12212.2|12208.2|12209|12205|12212.2|12208.2|12207.5|12203.5|5568
1648480200000|2022-03-28 15:10:00|12207.5|12203.5|12199.7|12195.7|12207.5|12203.5|12199.7|12195.7|5746
1648480500000|2022-03-28 15:15:00|12201.2|12197.2|12199.7|12195.7|12202.8|12198.8|12199.7|12195.7|4601
1648480800000|2022-03-28 15:20:00|12198.1|12194.1|12195|12191|12199.7|12195.7|12195|12191|3421
1648481100000|2022-03-28 15:25:00|12196.5|12192.5|12195|12191|12198.1|12194.1|12193.4|12189.4|4050
1648481400000|2022-03-28 15:30:00|12193.4|12189.4|12185.6|12181.6|12195|12191|12180.9|12176.9|6438
1648481700000|2022-03-28 15:35:00|12184|12180|12182.5|12178.5|12187.2|12183.2|12182.5|12178.5|6059
1648482000000|2022-03-28 15:40:00|12183.3|12179.3|12184|12180|12185.6|12181.6|12180.9|12176.9|3694
1648482300000|2022-03-28 15:45:00|12185.6|12181.6|12185.6|12181.6|12191.8|12187.8|12184|12180|5568
1648482600000|2022-03-28 15:50:00|12187.2|12183.2|12188.7|12184.7|12192.6|12188.6|12187.2|12183.2|3962
1648482900000|2022-03-28 15:55:00|12190.3|12186.3|12190.3|12186.3|12193.4|12189.4|12188.7|12184.7|3823
1648483200000|2022-03-28 16:00:00|12191.8|12187.8|12188.7|12184.7|12191.8|12187.8|12188.7|12184.7|1955
1648483500000|2022-03-28 16:05:00|12190.3|12186.3|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|2516
1648483800000|2022-03-28 16:10:00|12190.3|12186.3|12196.5|12192.5|12199.7|12195.7|12188.7|12184.7|5886
1648484100000|2022-03-28 16:15:00|12198.1|12194.1|12198.1|12194.1|12198.1|12194.1|12196.5|12192.5|2722
1648484400000|2022-03-28 16:20:00|12196.5|12192.5|12191.8|12187.8|12198.1|12194.1|12191.8|12187.8|1476
1648484700000|2022-03-28 16:25:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12190.3|12186.3|2656
1648485000000|2022-03-28 16:30:00|12190.3|12186.3|12190.3|12186.3|12191.8|12187.8|12190.3|12186.3|1719
1648485300000|2022-03-28 16:35:00|12191.8|12187.8|12185.6|12181.6|12191.8|12187.8|12185.6|12181.6|3731
1648485600000|2022-03-28 16:40:00|12187.2|12183.2|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|2826
1648485900000|2022-03-28 16:45:00|12187.2|12183.2|12180.9|12176.9|12187.2|12183.2|12180.9|12176.9|5505
1648486200000|2022-03-28 16:50:00|12182.5|12178.5|12179.3|12175.3|12184|12180|12179.3|12175.3|2181
1648486500000|2022-03-28 16:55:00|12180.9|12176.9|12180.9|12176.9|12180.9|12176.9|12179.3|12175.3|4786
1648486800000|2022-03-28 17:00:00|12184|12180|12190.3|12186.3|12190.3|12186.3|12182.5|12178.5|5737
1648487100000|2022-03-28 17:05:00|12188.7|12184.7|12195|12191|12198.1|12194.1|12188.7|12184.7|5192
1648487400000|2022-03-28 17:10:00|12196.5|12192.5|12191.8|12187.8|12196.5|12192.5|12191.8|12187.8|1995
1648487700000|2022-03-28 17:15:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12190.3|12186.3|917
1648488000000|2022-03-28 17:20:00|12191.8|12187.8|12188.7|12184.7|12191.8|12187.8|12187.2|12183.2|3192
1648488300000|2022-03-28 17:25:00|12187.2|12183.2|12184|12180|12187.2|12183.2|12184|12180|6343
1648488600000|2022-03-28 17:30:00|12182.5|12178.5|12185.6|12181.6|12187.2|12183.2|12182.5|12178.5|4100
1648488900000|2022-03-28 17:35:00|12184|12180|12187.2|12183.2|12187.2|12183.2|12184|12180|5693
1648489200000|2022-03-28 17:40:00|12185.6|12181.6|12187.2|12183.2|12187.2|12183.2|12185.6|12181.6|1668
1648489500000|2022-03-28 17:45:00|12185.6|12181.6|12187.2|12183.2|12187.2|12183.2|12185.6|12181.6|1490
1648489800000|2022-03-28 17:50:00|||||||||1310
1648490100000|2022-03-28 17:55:00|12185.6|12181.6|12185.6|12181.6|12187.2|12183.2|12185.6|12181.6|1213
1648490400000|2022-03-28 18:00:00|12186.4|12182.4|12185.6|12181.6|12187.2|12183.2|12185.6|12181.6|1927
1648490700000|2022-03-28 18:05:00|12184|12180|12182.5|12178.5|12187.2|12183.2|12182.5|12178.5|3796
1648491000000|2022-03-28 18:10:00|12180.9|12176.9|12182.5|12178.5|12184|12180|12180.9|12176.9|2229
1648491300000|2022-03-28 18:15:00|12184|12180|12177.8|12173.8|12184|12180|12177.8|12173.8|4635
1648491600000|2022-03-28 18:20:00|12179.3|12175.3|12176.2|12172.2|12180.9|12176.9|12176.2|12172.2|7609
1648491900000|2022-03-28 18:25:00|12177.8|12173.8|12179.3|12175.3|12182.5|12178.5|12177.8|12173.8|6926
1648492200000|2022-03-28 18:30:00|12177.8|12173.8|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|1510
1648492500000|2022-03-28 18:35:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|2386
1648492800000|2022-03-28 18:40:00|12177.8|12173.8|12179.3|12175.3|12182.5|12178.5|12177.8|12173.8|2806
1648493100000|2022-03-28 18:45:00|12180.1|12176.1|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|2470
1648493400000|2022-03-28 18:50:00|12177.8|12173.8|12173.1|12169.1|12177.8|12173.8|12173.1|12169.1|4297
1648493700000|2022-03-28 18:55:00|12174.7|12170.7|12173.1|12169.1|12174.7|12170.7|12170|12166|9340
1648494000000|2022-03-28 19:00:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12173.1|12169.1|3170
1648494300000|2022-03-28 19:05:00|12176.2|12172.2|12176.2|12172.2|12176.2|12172.2|12174.7|12170.7|2258
1648494600000|2022-03-28 19:10:00|12177.8|12173.8|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|2338
1648494900000|2022-03-28 19:15:00|12177.8|12173.8|12176.2|12172.2|12180.9|12176.9|12176.2|12172.2|2259
1648495200000|2022-03-28 19:20:00|12177.8|12173.8|12177.8|12173.8|12177.8|12173.8|12177|12173|1537
1648495500000|2022-03-28 19:25:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|3094
1648495800000|2022-03-28 19:30:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|2223
1648496100000|2022-03-28 19:35:00|12179.3|12175.3|12182.5|12178.5|12184|12180|12179.3|12175.3|3149
1648496400000|2022-03-28 19:40:00|12180.9|12176.9|12179.3|12175.3|12180.9|12176.9|12179.3|12175.3|2403
1648496700000|2022-03-28 19:45:00|12180.9|12176.9|12184|12180|12185.6|12181.6|12180.9|12176.9|2031
1648497000000|2022-03-28 19:50:00|12185.6|12181.6|12187.2|12183.2|12187.2|12183.2|12184|12180|2175
1648497300000|2022-03-28 19:55:00|12185.6|12181.6|12184|12180|12187.2|12183.2|12182.5|12178.5|9095
1648497600000|2022-03-28 20:00:00|12182.5|12178.5|12184|12180|12185.6|12181.6|12182.5|12178.5|4862
1648497900000|2022-03-28 20:05:00|12182.5|12178.5|12179.3|12175.3|12182.5|12178.5|12179.3|12175.3|2053
1648498200000|2022-03-28 20:10:00|12180.9|12176.9|12182.5|12178.5|12182.5|12178.5|12180.9|12176.9|1093
1648498500000|2022-03-28 20:15:00|12184|12180|12184|12180|12184|12180|12182.5|12178.5|3591
1648498800000|2022-03-28 20:20:00|12185.6|12181.6|12188.7|12184.7|12188.7|12184.7|12184|12180|3458
1648499100000|2022-03-28 20:25:00|12187.2|12183.2|12184|12180|12188.7|12184.7|12184|12180|1623
1648499400000|2022-03-28 20:30:00|12182.5|12178.5|12184|12180|12184|12180|12182.5|12178.5|591
1648499700000|2022-03-28 20:35:00|12182.5|12178.5|12182.5|12178.5|12182.5|12178.5|12182.5|12178.5|651
1648500000000|2022-03-28 20:40:00|12180.9|12176.9|12174.7|12170.7|12180.9|12176.9|12174.7|12170.7|2203
1648500300000|2022-03-28 20:45:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12173.1|12169.1|1631
1648500600000|2022-03-28 20:50:00|12175.4|12171.4|12173.1|12169.1|12176.2|12172.2|12173.1|12169.1|1742
1648500900000|2022-03-28 20:55:00|12174.7|12170.7|12177.8|12173.8|12177.8|12173.8|12174.7|12170.7|1302
1648504800000|2022-03-28 22:00:00|12176.2|12172.2|12184|12180|12184|12180|12173.1|12169.1|876
1648505100000|2022-03-28 22:05:00|12185.6|12181.6|12182.5|12178.5|12187.2|12183.2|12182.5|12178.5|578
1648505400000|2022-03-28 22:10:00|12180.9|12176.9|12184|12180|12184.8|12180.8|12179.3|12175.3|376
1648505700000|2022-03-28 22:15:00|12182.5|12178.5|12184|12180|12184|12180|12182.5|12178.5|236
1648506000000|2022-03-28 22:20:00|12185.6|12181.6|12185.6|12181.6|12185.6|12181.6|12185.6|12181.6|134
1648506300000|2022-03-28 22:25:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12185.6|12181.6|545
1648506600000|2022-03-28 22:30:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12184.8|12180.8|554
1648506900000|2022-03-28 22:35:00|12190.3|12186.3|12190.3|12186.3|12193.4|12189.4|12188.7|12184.7|477
1648507200000|2022-03-28 22:40:00|12188.7|12184.7|12188.7|12184.7|12188.7|12184.7|12188.7|12184.7|100
1648507500000|2022-03-28 22:45:00|||||||||76
1648507800000|2022-03-28 22:50:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|111
1648508100000|2022-03-28 22:55:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|145
1648508400000|2022-03-28 23:00:00|12190.3|12186.3|12190.3|12186.3|12191.8|12187.8|12190.3|12186.3|825
1648508700000|2022-03-28 23:05:00|12188.7|12184.7|12190.3|12186.3|12190.3|12186.3|12188.7|12184.7|399
1648509000000|2022-03-28 23:10:00|12188.7|12184.7|12191.8|12187.8|12193.4|12189.4|12188.7|12184.7|559
1648509300000|2022-03-28 23:15:00|12193.4|12189.4|12193.4|12189.4|12195|12191|12193.4|12189.4|497
1648509600000|2022-03-28 23:20:00|12195|12191|12195|12191|12195|12191|12193.4|12189.4|342
1648509900000|2022-03-28 23:25:00|12193.4|12189.4|12193.4|12189.4|12195|12191|12193.4|12189.4|180
1648510200000|2022-03-28 23:30:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|183
1648510500000|2022-03-28 23:35:00|12191.8|12187.8|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|192
1648510800000|2022-03-28 23:40:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|285
1648511100000|2022-03-28 23:45:00|12193.4|12189.4|12198.1|12194.1|12199.7|12195.7|12191.1|12187.1|1139
1648511400000|2022-03-28 23:50:00|12199.7|12195.7|12198.1|12194.1|12199.7|12195.7|12198.1|12194.1|634
1648511700000|2022-03-28 23:55:00|12196.5|12192.5|12196.5|12192.5|12198.1|12194.1|12195|12191|371
1648512000000|2022-03-29 00:00:00|12195|12191|12193.4|12189.4|12195|12191|12191.8|12187.8|468
1648512300000|2022-03-29 00:05:00|12191.8|12187.8|12182.5|12178.5|12191.8|12187.8|12180.9|12176.9|1367
1648512600000|2022-03-29 00:10:00|12184|12180|12188.7|12184.7|12188.7|12184.7|12182.5|12178.5|978
1648512900000|2022-03-29 00:15:00|12190.3|12186.3|12185.6|12181.6|12190.3|12186.3|12182.5|12178.5|928
1648513200000|2022-03-29 00:20:00|12184|12180|12177.8|12173.8|12185.6|12181.6|12177.8|12173.8|691
1648513500000|2022-03-29 00:25:00|12176.2|12172.2|12176.2|12172.2|12176.2|12172.2|12173.1|12169.1|1070
1648513800000|2022-03-29 00:30:00|12174.7|12170.7|12173.1|12169.1|12176.2|12172.2|12171.5|12167.5|1057
1648514100000|2022-03-29 00:35:00|12172.3|12168.3|12174.7|12170.7|12177.8|12173.8|12172.3|12168.3|809
1648514400000|2022-03-29 00:40:00|12173.1|12169.1|12170|12166|12173.1|12169.1|12170|12166|1468
1648514700000|2022-03-29 00:45:00|12171.5|12167.5|12166.8|12162.8|12171.5|12167.5|12165.3|12161.3|1661
1648515000000|2022-03-29 00:50:00|12165.3|12161.3|12160.6|12156.6|12165.3|12161.3|12159|12155|2916
1648515300000|2022-03-29 00:55:00|12162.2|12158.2|12162.2|12158.2|12165.3|12161.3|12160.6|12156.6|1994
1648515600000|2022-03-29 01:00:00|12160.6|12156.6|12162.2|12158.2|12165.3|12161.3|12160.6|12156.6|1517
1648515900000|2022-03-29 01:05:00|12163.7|12159.7|12160.6|12156.6|12165.3|12161.3|12159|12155|1990
1648516200000|2022-03-29 01:10:00|12162.2|12158.2|12165.3|12161.3|12165.3|12161.3|12160.6|12156.6|927
1648516500000|2022-03-29 01:15:00|12166.8|12162.8|12163.7|12159.7|12166.8|12162.8|12163.7|12159.7|1085
1648516800000|2022-03-29 01:20:00|12165.3|12161.3|12170|12166|12170.8|12166.8|12163.7|12159.7|1480
1648517100000|2022-03-29 01:25:00|12171.5|12167.5|12170|12166|12171.5|12167.5|12168.4|12164.4|792
1648517400000|2022-03-29 01:30:00|12171.5|12167.5|12174.7|12170.7|12174.7|12170.7|12171.5|12167.5|1136
1648517700000|2022-03-29 01:35:00|12173.1|12169.1|12176.2|12172.2|12177.8|12173.8|12171.5|12167.5|1656
1648518000000|2022-03-29 01:40:00|12177.8|12173.8|12182.5|12178.5|12182.5|12178.5|12174.7|12170.7|2071
1648518300000|2022-03-29 01:45:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12179.3|12175.3|659
1648518600000|2022-03-29 01:50:00|12179.3|12175.3|12179.3|12175.3|12187.2|12183.2|12179.3|12175.3|1557
1648518900000|2022-03-29 01:55:00|12177.8|12173.8|12177.8|12173.8|12180.9|12176.9|12176.2|12172.2|786
1648519200000|2022-03-29 02:00:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|398
1648519500000|2022-03-29 02:05:00|12175.4|12171.4|12174.7|12170.7|12175.4|12171.4|12174.7|12170.7|213
1648519800000|2022-03-29 02:10:00|12173.1|12169.1|12174.7|12170.7|12174.7|12170.7|12173.1|12169.1|233
1648520100000|2022-03-29 02:15:00|12173.1|12169.1|12173.1|12169.1|12174.7|12170.7|12173.1|12169.1|138
1648520400000|2022-03-29 02:20:00|12171.5|12167.5|12171.5|12167.5|12173.1|12169.1|12168.4|12164.4|220
1648520700000|2022-03-29 02:25:00|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|110
1648521000000|2022-03-29 02:30:00|12171.5|12167.5|12171.5|12167.5|12173.1|12169.1|12171.5|12167.5|497
1648521300000|2022-03-29 02:35:00|12173.1|12169.1|12176.2|12172.2|12179.3|12175.3|12173.1|12169.1|891
1648521600000|2022-03-29 02:40:00|12177.8|12173.8|12179.3|12175.3|12179.3|12175.3|12176.2|12172.2|654
1648521900000|2022-03-29 02:45:00|12177.8|12173.8|12177.8|12173.8|12179.3|12175.3|12177.8|12173.8|247
1648522200000|2022-03-29 02:50:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12179.3|12175.3|160
1648522500000|2022-03-29 02:55:00|12180.9|12176.9|12182.5|12178.5|12185.6|12181.6|12179.3|12175.3|1900
1648522800000|2022-03-29 03:00:00|12184|12180|12179.3|12175.3|12184|12180|12179.3|12175.3|1058
1648523100000|2022-03-29 03:05:00|12177.8|12173.8|12177.8|12173.8|12177.8|12173.8|12177.8|12173.8|801
1648523400000|2022-03-29 03:10:00|12176.2|12172.2|12171.5|12167.5|12176.2|12172.2|12171.5|12167.5|1736
1648523700000|2022-03-29 03:15:00|12170.8|12166.8|12168.4|12164.4|12171.5|12167.5|12166.8|12162.8|1397
1648524000000|2022-03-29 03:20:00|12166.8|12162.8|12166.8|12162.8|12170|12166|12166.8|12162.8|947
1648524300000|2022-03-29 03:25:00|12168.4|12164.4|12171.5|12167.5|12171.5|12167.5|12166.8|12162.8|941
1648524600000|2022-03-29 03:30:00|12170|12166|12171.5|12167.5|12174.7|12170.7|12170|12166|1082
1648524900000|2022-03-29 03:35:00|12173.1|12169.1|12165.3|12161.3|12173.1|12169.1|12165.3|12161.3|783
1648525200000|2022-03-29 03:40:00|12166.8|12162.8|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|763
1648525500000|2022-03-29 03:45:00|12166.8|12162.8|12168.4|12164.4|12168.4|12164.4|12165.3|12161.3|412
1648525800000|2022-03-29 03:50:00|12166.8|12162.8|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|1134
1648526100000|2022-03-29 03:55:00|12166.8|12162.8|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|732
1648526400000|2022-03-29 04:00:00|12163.7|12159.7|12160.6|12156.6|12163.7|12159.7|12159|12155|1432
1648526700000|2022-03-29 04:05:00|12159|12155|12159|12155|12160.6|12156.6|12159|12155|652
1648527000000|2022-03-29 04:10:00|12160.6|12156.6|12160.6|12156.6|12160.6|12156.6|12159|12155|765
1648527300000|2022-03-29 04:15:00|12162.2|12158.2|12159|12155|12162.2|12158.2|12157.5|12153.5|778
1648527600000|2022-03-29 04:20:00|12160.6|12156.6|12160.6|12156.6|12160.6|12156.6|12159|12155|355
1648527900000|2022-03-29 04:25:00|12162.2|12158.2|12162.2|12158.2|12162.2|12158.2|12160.6|12156.6|139
1648528200000|2022-03-29 04:30:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|493
1648528500000|2022-03-29 04:35:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|472
1648528800000|2022-03-29 04:40:00|12157.5|12153.5|12159|12155|12160.6|12156.6|12157.5|12153.5|325
1648529100000|2022-03-29 04:45:00|12157.5|12153.5|12159|12155|12159|12155|12157.5|12153.5|280
1648529400000|2022-03-29 04:50:00|12157.5|12153.5|12159|12155|12159.8|12155.8|12157.5|12153.5|371
1648529700000|2022-03-29 04:55:00|12157.5|12153.5|12159|12155|12159|12155|12157.5|12153.5|366
1648530000000|2022-03-29 05:00:00|12157.5|12153.5|12160.6|12156.6|12160.6|12156.6|12157.5|12153.5|211
1648530300000|2022-03-29 05:05:00|12162.2|12158.2|12159|12155|12162.2|12158.2|12158.3|12154.3|617
1648530600000|2022-03-29 05:10:00|12157.5|12153.5|12157.5|12153.5|12159|12155|12155.9|12151.9|579
1648530900000|2022-03-29 05:15:00|12156.7|12152.7|12155.9|12151.9|12157.5|12153.5|12154.3|12150.3|433
1648531200000|2022-03-29 05:20:00|12154.3|12150.3|12157.5|12153.5|12157.5|12153.5|12154.3|12150.3|611
1648531500000|2022-03-29 05:25:00|12155.9|12151.9|12160.6|12156.6|12160.6|12156.6|12155.9|12151.9|990
1648531800000|2022-03-29 05:30:00|12159|12155|12162.2|12158.2|12162.2|12158.2|12159|12155|840
1648532100000|2022-03-29 05:35:00|12161.4|12157.4|12160.6|12156.6|12162.2|12158.2|12160.6|12156.6|276
1648532400000|2022-03-29 05:40:00|12162.2|12158.2|12162.2|12158.2|12163.7|12159.7|12162.2|12158.2|607
1648532700000|2022-03-29 05:45:00|12163.7|12159.7|12165.3|12161.3|12168.4|12164.4|12163.7|12159.7|1238
1648533000000|2022-03-29 05:50:00|12166.8|12162.8|12171.5|12167.5|12173.1|12169.1|12165.3|12161.3|2095
1648533300000|2022-03-29 05:55:00|12170|12166|12166.8|12162.8|12171.5|12167.5|12166.8|12162.8|421
1648533600000|2022-03-29 06:00:00|12165.3|12161.3|12170|12166|12171.5|12167.5|12165.3|12161.3|1686
1648533900000|2022-03-29 06:05:00|12168.4|12164.4|12171.5|12167.5|12171.5|12167.5|12168.4|12164.4|1333
1648534200000|2022-03-29 06:10:00|12170|12166|12170|12166|12171.5|12167.5|12168.4|12164.4|566
1648534500000|2022-03-29 06:15:00|12171.5|12167.5|12173.1|12169.1|12174.7|12170.7|12171.5|12167.5|1373
1648534800000|2022-03-29 06:20:00|12171.5|12167.5|12166.8|12162.8|12173.1|12169.1|12166.8|12162.8|1067
1648535100000|2022-03-29 06:25:00|12165.3|12161.3|12165.3|12161.3|12166.8|12162.8|12163.7|12159.7|1686
1648535400000|2022-03-29 06:30:00|12163.7|12159.7|12168.4|12164.4|12170|12166|12160.6|12156.6|2228
1648535700000|2022-03-29 06:35:00|12170|12166|12176.2|12172.2|12176.2|12172.2|12170|12166|1502
1648536000000|2022-03-29 06:40:00|12174.7|12170.7|12171.5|12167.5|12176.2|12172.2|12171.5|12167.5|1131
1648536300000|2022-03-29 06:45:00|12170|12166|12171.5|12167.5|12173.1|12169.1|12170|12166|333
1648536600000|2022-03-29 06:50:00|12173.1|12169.1|12171.5|12167.5|12173.1|12169.1|12170|12166|1145
1648536900000|2022-03-29 06:55:00|12170.8|12166.8|12171.5|12167.5|12171.5|12167.5|12168.4|12164.4|832
1648537200000|2022-03-29 07:00:00|12170|12166|12163.7|12159.7|12170|12166|12163.7|12159.7|3034
1648537500000|2022-03-29 07:05:00|12162.2|12158.2|12160.6|12156.6|12163.7|12159.7|12159|12155|1629
1648537800000|2022-03-29 07:10:00|12162.2|12158.2|12163.7|12159.7|12165.3|12161.3|12159.8|12155.8|1936
1648538100000|2022-03-29 07:15:00|12165.3|12161.3|12159|12155|12165.3|12161.3|12155.9|12151.9|2947
1648538400000|2022-03-29 07:20:00|12158.3|12154.3|12152.8|12148.8|12159|12155|12152.8|12148.8|3629
1648538700000|2022-03-29 07:25:00|12154.3|12150.3|12145|12141|12154.3|12150.3|12143.4|12139.4|3241
1648539000000|2022-03-29 07:30:00|12143.4|12139.4|12146.5|12142.5|12146.5|12142.5|12143.4|12139.4|3023
1648539300000|2022-03-29 07:35:00|12147.3|12143.3|12151.2|12147.2|12154.3|12150.3|12147.3|12143.3|3449
1648539600000|2022-03-29 07:40:00|12152.8|12148.8|12154.3|12150.3|12154.3|12150.3|12151.2|12147.2|2064
1648539900000|2022-03-29 07:45:00|12152.8|12148.8|12148.1|12144.1|12152.8|12148.8|12146.5|12142.5|1977
1648540200000|2022-03-29 07:50:00|12146.5|12142.5|12151.2|12147.2|12152.8|12148.8|12146.5|12142.5|1595
1648540500000|2022-03-29 07:55:00|12152.8|12148.8|12149.7|12145.7|12152.8|12148.8|12149.7|12145.7|2279
1648540800000|2022-03-29 08:00:00|12151.2|12147.2|12149.7|12145.7|12155.9|12151.9|12149.7|12145.7|1952
1648541100000|2022-03-29 08:05:00|12148.1|12144.1|12143.4|12139.4|12148.1|12144.1|12143.4|12139.4|1519
1648541400000|2022-03-29 08:10:00|12145|12141|12148.1|12144.1|12148.1|12144.1|12143.4|12139.4|1709
1648541700000|2022-03-29 08:15:00|12149.7|12145.7|12149.7|12145.7|12152.8|12148.8|12148.1|12144.1|4886
1648542000000|2022-03-29 08:20:00|12151.2|12147.2|12148.1|12144.1|12151.2|12147.2|12148.1|12144.1|1154
1648542300000|2022-03-29 08:25:00|12149.7|12145.7|12148.1|12144.1|12149.7|12145.7|12146.5|12142.5|2168
1648542600000|2022-03-29 08:30:00|12149.7|12145.7|12148.1|12144.1|12149.7|12145.7|12148.1|12144.1|705
1648542900000|2022-03-29 08:35:00|12149.7|12145.7|12140.3|12136.3|12149.7|12145.7|12140.3|12136.3|2456
1648543200000|2022-03-29 08:40:00|12141.8|12137.8|12143.4|12139.4|12145|12141|12140.3|12136.3|2199
1648543500000|2022-03-29 08:45:00|12145|12141|12145|12141|12145|12141|12143.4|12139.4|649
1648543800000|2022-03-29 08:50:00|12146.5|12142.5|12148.1|12144.1|12148.1|12144.1|12146.5|12142.5|930
1648544100000|2022-03-29 08:55:00|12146.5|12142.5|12143.4|12139.4|12146.5|12142.5|12143.4|12139.4|1570
1648544400000|2022-03-29 09:00:00|12145|12141|12140.3|12136.3|12145|12141|12140.3|12136.3|1708
1648544700000|2022-03-29 09:05:00|12141.8|12137.8|12132.5|12128.5|12143.4|12139.4|12130.9|12126.9|9317
1648545000000|2022-03-29 09:10:00|12134|12130|12135.6|12131.6|12137.2|12133.2|12129.3|12125.3|5792
1648545300000|2022-03-29 09:15:00|12137.2|12133.2|12134|12130|12137.2|12133.2|12132.5|12128.5|1457
1648545600000|2022-03-29 09:20:00|12132.5|12128.5|12135.6|12131.6|12137.2|12133.2|12132.5|12128.5|3444
1648545900000|2022-03-29 09:25:00|12134|12130|12135.6|12131.6|12137.2|12133.2|12134|12130|924
1648546200000|2022-03-29 09:30:00|12134|12130|12134|12130|12135.6|12131.6|12130.9|12126.9|2522
1648546500000|2022-03-29 09:35:00|12135.6|12131.6|12135.6|12131.6|12137.2|12133.2|12134|12130|1050
1648546800000|2022-03-29 09:40:00|12134|12130|12132.5|12128.5|12134|12130|12129.3|12125.3|1752
1648547100000|2022-03-29 09:45:00|12130.9|12126.9|12127.8|12123.8|12132.5|12128.5|12126.2|12122.2|1631
1648547400000|2022-03-29 09:50:00|12126.2|12122.2|12134|12130|12134|12130|12126.2|12122.2|2619
1648547700000|2022-03-29 09:55:00|12132.5|12128.5|12129.3|12125.3|12134|12130|12127.8|12123.8|2642
1648548000000|2022-03-29 10:00:00|12130.9|12126.9|12135.6|12131.6|12135.6|12131.6|12129.3|12125.3|2408
1648548300000|2022-03-29 10:05:00|12137.2|12133.2|12137.2|12133.2|12138.7|12134.7|12135.6|12131.6|3893
1648548600000|2022-03-29 10:10:00|12138.7|12134.7|12141.8|12137.8|12141.8|12137.8|12137.2|12133.2|1163
1648548900000|2022-03-29 10:15:00|12140.3|12136.3|12140.3|12136.3|12141.8|12137.8|12138.7|12134.7|1767
1648549200000|2022-03-29 10:20:00|12138.7|12134.7|12137.2|12133.2|12138.7|12134.7|12137.2|12133.2|1260
1648549500000|2022-03-29 10:25:00|12135.6|12131.6|12137.2|12133.2|12137.2|12133.2|12135.6|12131.6|2256
1648549800000|2022-03-29 10:30:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12135.6|12131.6|1354
1648550100000|2022-03-29 10:35:00|12141.8|12137.8|12140.3|12136.3|12143.4|12139.4|12140.3|12136.3|2163
1648550400000|2022-03-29 10:40:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12137.2|12133.2|1421
1648550700000|2022-03-29 10:45:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12138.7|12134.7|358
1648551000000|2022-03-29 10:50:00|12141.8|12137.8|12140.3|12136.3|12141.8|12137.8|12140.3|12136.3|440
1648551300000|2022-03-29 10:55:00|12141.8|12137.8|12146.5|12142.5|12146.5|12142.5|12141.8|12137.8|833
1648551600000|2022-03-29 11:00:00|12148.1|12144.1|12146.5|12142.5|12149.7|12145.7|12145|12141|2577
1648551900000|2022-03-29 11:05:00|12148.1|12144.1|12148.1|12144.1|12148.1|12144.1|12146.5|12142.5|1496
1648552200000|2022-03-29 11:10:00|12149.7|12145.7|12143.4|12139.4|12149.7|12145.7|12143.4|12139.4|2670
1648552500000|2022-03-29 11:15:00|12145|12141|12143.4|12139.4|12145|12141|12141.8|12137.8|1413
1648552800000|2022-03-29 11:20:00|12141.8|12137.8|12138.7|12134.7|12143.4|12139.4|12137.2|12133.2|1242
1648553100000|2022-03-29 11:25:00|12137.2|12133.2|12143.4|12139.4|12143.4|12139.4|12137.2|12133.2|1271
1648553400000|2022-03-29 11:30:00|12141.8|12137.8|12138.7|12134.7|12143.4|12139.4|12138.7|12134.7|1073
1648553700000|2022-03-29 11:35:00|12140.3|12136.3|12140.3|12136.3|12141.8|12137.8|12137.2|12133.2|2865
1648554000000|2022-03-29 11:40:00|12138.7|12134.7|12127.8|12123.8|12138.7|12134.7|12124.7|12120.7|7567
1648554300000|2022-03-29 11:45:00|12126.2|12122.2|12112.2|12108.2|12129.3|12125.3|12112.2|12108.2|11296
1648554600000|2022-03-29 11:50:00|12113.7|12109.7|12127.8|12123.8|12129.3|12125.3|12113.7|12109.7|7888
1648554900000|2022-03-29 11:55:00|12129.3|12125.3|12130.9|12126.9|12134|12130|12127.8|12123.8|6083
1648555200000|2022-03-29 12:00:00|12130.1|12126.1|12141.8|12137.8|12141.8|12137.8|12129.3|12125.3|4641
1648555500000|2022-03-29 12:05:00|12143.4|12139.4|12140.3|12136.3|12145|12141|12137.2|12133.2|5811
1648555800000|2022-03-29 12:10:00|12139.5|12135.5|12143.4|12139.4|12143.4|12139.4|12137.2|12133.2|2616
1648556100000|2022-03-29 12:15:00|12145|12141|12146.5|12142.5|12154.3|12150.3|12145|12141|5897
1648556400000|2022-03-29 12:20:00|12145|12141|12154.3|12150.3|12154.3|12150.3|12145|12141|8136
1648556700000|2022-03-29 12:25:00|12155.9|12151.9|12157.5|12153.5|12159|12155|12154.3|12150.3|8262
1648557000000|2022-03-29 12:30:00|12155.9|12151.9|12165.3|12161.3|12166.8|12162.8|12155.9|12151.9|6988
1648557300000|2022-03-29 12:35:00|12166.8|12162.8|12163.7|12159.7|12168.4|12164.4|12159|12155|8129
1648557600000|2022-03-29 12:40:00|12162.2|12158.2|12168.4|12164.4|12171.5|12167.5|12162.2|12158.2|7476
1648557900000|2022-03-29 12:45:00|12166.8|12162.8|12174.7|12170.7|12179.3|12175.3|12166.8|12162.8|10265
1648558200000|2022-03-29 12:50:00|12176.2|12172.2|12182.5|12178.5|12187.2|12183.2|12171.5|12167.5|6954
1648558500000|2022-03-29 12:55:00|12180.9|12176.9|12185.6|12181.6|12191.8|12187.8|12180.9|12176.9|14402
1648558800000|2022-03-29 13:00:00|12187.2|12183.2|12191.8|12187.8|12191.8|12187.8|12182.5|12178.5|7841
1648559100000|2022-03-29 13:05:00|12190.3|12186.3|12191.8|12187.8|12191.8|12187.8|12187.2|12183.2|6587
1648559400000|2022-03-29 13:10:00|12193.4|12189.4|12209|12205|12209|12205|12193.4|12189.4|7935
1648559700000|2022-03-29 13:15:00|12208.3|12204.3|12220|12216|12220|12216|12201.2|12197.2|13118
1648560000000|2022-03-29 13:20:00|12221.5|12217.5|12209|12205|12223.1|12219.1|12205.9|12201.9|11050
1648560300000|2022-03-29 13:25:00|12210.6|12206.6|12207.5|12203.5|12212.2|12208.2|12205.9|12201.9|7558
1648560600000|2022-03-29 13:30:00|12209|12205|12213.7|12209.7|12215.3|12211.3|12207.5|12203.5|5553
1648560900000|2022-03-29 13:35:00|12212.9|12208.9|12212.2|12208.2|12220|12216|12212.2|12208.2|6494
1648561200000|2022-03-29 13:40:00|12211.4|12207.4|12213.7|12209.7|12216.8|12212.8|12210.6|12206.6|4370
1648561500000|2022-03-29 13:45:00|12215.3|12211.3|12221.5|12217.5|12221.5|12217.5|12213.7|12209.7|6951
1648561800000|2022-03-29 13:50:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12220|12216|6845
1648562100000|2022-03-29 13:55:00|12226.2|12222.2|12226.2|12222.2|12227.8|12223.8|12223.1|12219.1|8179
1648562400000|2022-03-29 14:00:00|12227.8|12223.8|12230.9|12226.9|12234|12230|12224.7|12220.7|8147
1648562700000|2022-03-29 14:05:00|12232.5|12228.5|12229.3|12225.3|12237.2|12233.2|12227.8|12223.8|11684
1648563000000|2022-03-29 14:10:00|12230.9|12226.9|12226.2|12222.2|12234|12230|12224.7|12220.7|7308
1648563300000|2022-03-29 14:15:00|12224.7|12220.7|12220|12216|12229.3|12225.3|12218.4|12214.4|11886
1648563600000|2022-03-29 14:20:00|12218.4|12214.4|12218.4|12214.4|12221.5|12217.5|12213.7|12209.7|13461
1648563900000|2022-03-29 14:25:00|12216.8|12212.8|12210.6|12206.6|12216.8|12212.8|12210.6|12206.6|3896
1648564200000|2022-03-29 14:30:00|12209|12205|12207.5|12203.5|12212.2|12208.2|12207.5|12203.5|8214
1648564500000|2022-03-29 14:35:00|12208.3|12204.3|12202.8|12198.8|12209|12205|12202.8|12198.8|4055
1648564800000|2022-03-29 14:40:00|12204.3|12200.3|12195|12191|12204.3|12200.3|12191.8|12187.8|12236
1648565100000|2022-03-29 14:45:00|12193.4|12189.4|12187.2|12183.2|12195|12191|12185.6|12181.6|8938
1648565400000|2022-03-29 14:50:00|12188.7|12184.7|12196.5|12192.5|12196.5|12192.5|12187.2|12183.2|10161
1648565700000|2022-03-29 14:55:00|12195|12191|12187.2|12183.2|12195|12191|12185.6|12181.6|6013
1648566000000|2022-03-29 15:00:00|12185.6|12181.6|12185.6|12181.6|12188.7|12184.7|12184|12180|4569
1648566300000|2022-03-29 15:05:00|12187.2|12183.2|12190.3|12186.3|12193.4|12189.4|12187.2|12183.2|6182
1648566600000|2022-03-29 15:10:00|12188.7|12184.7|12190.3|12186.3|12195|12191|12188.7|12184.7|6080
1648566900000|2022-03-29 15:15:00|12188.7|12184.7|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|2571
1648567200000|2022-03-29 15:20:00|12190.3|12186.3|12191.8|12187.8|12193.4|12189.4|12187.2|12183.2|3153
1648567500000|2022-03-29 15:25:00|12193.4|12189.4|12198.1|12194.1|12198.1|12194.1|12191.8|12187.8|4032
1648567800000|2022-03-29 15:30:00|12196.5|12192.5|12199.7|12195.7|12201.2|12197.2|12195|12191|5469
1648568100000|2022-03-29 15:35:00|12201.2|12197.2|12201.2|12197.2|12201.2|12197.2|12198.1|12194.1|2013
1648568400000|2022-03-29 15:40:00|12202.8|12198.8|12202.8|12198.8|12202.8|12198.8|12196.5|12192.5|2696
1648568700000|2022-03-29 15:45:00|12204.3|12200.3|12209|12205|12210.6|12206.6|12202.8|12198.8|9618
1648569000000|2022-03-29 15:50:00|12210.6|12206.6|12220|12216|12223.1|12219.1|12209|12205|6401
1648569300000|2022-03-29 15:55:00|12218.4|12214.4|12223.1|12219.1|12223.1|12219.1|12216.8|12212.8|5027
1648569600000|2022-03-29 16:00:00|12221.5|12217.5|12212.2|12208.2|12221.5|12217.5|12212.2|12208.2|6259
1648569900000|2022-03-29 16:05:00|12213.7|12209.7|12209|12205|12213.7|12209.7|12207.5|12203.5|10486
1648570200000|2022-03-29 16:10:00|12207.5|12203.5|12213.7|12209.7|12213.7|12209.7|12207.5|12203.5|2752
1648570500000|2022-03-29 16:15:00|12212.2|12208.2|12216.8|12212.8|12216.8|12212.8|12212.2|12208.2|5580
1648570800000|2022-03-29 16:20:00|12218.4|12214.4|12218.4|12214.4|12220|12216|12216.8|12212.8|3229
1648571100000|2022-03-29 16:25:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12218.4|12214.4|4669
1648571400000|2022-03-29 16:30:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12220|12216|3002
1648571700000|2022-03-29 16:35:00|12220|12216|12224.7|12220.7|12229.3|12225.3|12220|12216|7264
1648572000000|2022-03-29 16:40:00|12226.2|12222.2|12221.5|12217.5|12227.8|12223.8|12221.5|12217.5|12999
1648572300000|2022-03-29 16:45:00|12223.1|12219.1|12223.1|12219.1|12224.7|12220.7|12221.5|12217.5|2652
1648572600000|2022-03-29 16:50:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12218.4|12214.4|5997
1648572900000|2022-03-29 16:55:00|12221.5|12217.5|12229.3|12225.3|12229.3|12225.3|12221.5|12217.5|9016
1648573200000|2022-03-29 17:00:00|12227.8|12223.8|12221.5|12217.5|12227.8|12223.8|12211.4|12207.4|9240
1648573500000|2022-03-29 17:05:00|12220|12216|12224.7|12220.7|12227.8|12223.8|12220|12216|10137
1648573800000|2022-03-29 17:10:00|12225.4|12221.4|12224.7|12220.7|12226.2|12222.2|12220|12216|7259
1648574100000|2022-03-29 17:15:00|12223.1|12219.1|12218.4|12214.4|12223.1|12219.1|12216.8|12212.8|4294
1648574400000|2022-03-29 17:20:00|12220|12216|12218.4|12214.4|12221.5|12217.5|12216.8|12212.8|5473
1648574700000|2022-03-29 17:25:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12216.8|12212.8|752
1648575000000|2022-03-29 17:30:00|12218.4|12214.4|12229.3|12225.3|12229.3|12225.3|12216.8|12212.8|4016
1648575300000|2022-03-29 17:35:00|12227.8|12223.8|12230.9|12226.9|12232.5|12228.5|12227.8|12223.8|4200
1648575600000|2022-03-29 17:40:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12226.2|12222.2|2690
1648575900000|2022-03-29 17:45:00|12226.2|12222.2|12226.2|12222.2|12227.8|12223.8|12223.1|12219.1|2101
1648576200000|2022-03-29 17:50:00|12224.7|12220.7|12227.8|12223.8|12229.3|12225.3|12224.7|12220.7|2278
1648576500000|2022-03-29 17:55:00|12229.3|12225.3|12240.3|12236.3|12240.3|12236.3|12229.3|12225.3|8151
1648576800000|2022-03-29 18:00:00|12243.4|12239.4|12240.3|12236.3|12245|12241|12240.3|12236.3|7628
1648577100000|2022-03-29 18:05:00|12241.8|12237.8|12240.3|12236.3|12241.8|12237.8|12237.2|12233.2|7198
1648577400000|2022-03-29 18:10:00|12238.7|12234.7|12238.7|12234.7|12240.3|12236.3|12238.7|12234.7|2983
1648577700000|2022-03-29 18:15:00|12240.3|12236.3|12237.2|12233.2|12240.3|12236.3|12235.6|12231.6|6567
1648578000000|2022-03-29 18:20:00|12238.7|12234.7|12238.7|12234.7|12238.7|12234.7|12235.6|12231.6|3917
1648578300000|2022-03-29 18:25:00|12240.3|12236.3|12235.6|12231.6|12240.3|12236.3|12235.6|12231.6|3771
1648578600000|2022-03-29 18:30:00|12237.2|12233.2|12237.2|12233.2|12238.7|12234.7|12235.6|12231.6|2996
1648578900000|2022-03-29 18:35:00|12235.6|12231.6|12238.7|12234.7|12238.7|12234.7|12235.6|12231.6|7542
1648579200000|2022-03-29 18:40:00|12237.2|12233.2|12230.9|12226.9|12238.7|12234.7|12230.9|12226.9|6045
1648579500000|2022-03-29 18:45:00|12232.5|12228.5|12230.9|12226.9|12232.5|12228.5|12227.8|12223.8|4641
1648579800000|2022-03-29 18:50:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|2683
1648580100000|2022-03-29 18:55:00|12226.2|12222.2|12234|12230|12235.6|12231.6|12226.2|12222.2|5781
1648580400000|2022-03-29 19:00:00|12232.5|12228.5|12227.8|12223.8|12232.5|12228.5|12227.8|12223.8|4629
1648580700000|2022-03-29 19:05:00|12229.3|12225.3|12224.7|12220.7|12229.3|12225.3|12223.1|12219.1|5966
1648581000000|2022-03-29 19:10:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|3070
1648581300000|2022-03-29 19:15:00|12226.2|12222.2|12230.9|12226.9|12230.9|12226.9|12224.7|12220.7|4566
1648581600000|2022-03-29 19:20:00|12229.3|12225.3|12227.8|12223.8|12229.3|12225.3|12227.8|12223.8|2425
1648581900000|2022-03-29 19:25:00|12226.2|12222.2|12224.7|12220.7|12227.8|12223.8|12224.7|12220.7|2183
1648582200000|2022-03-29 19:30:00|12226.2|12222.2|12221.5|12217.5|12226.2|12222.2|12221.5|12217.5|2934
1648582500000|2022-03-29 19:35:00|12223.1|12219.1|12218.4|12214.4|12223.1|12219.1|12218.4|12214.4|1622
1648582800000|2022-03-29 19:40:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12218.4|12214.4|988
1648583100000|2022-03-29 19:45:00|12223.1|12219.1|12224.7|12220.7|12224.7|12220.7|12221.5|12217.5|1895
1648583400000|2022-03-29 19:50:00|12223.1|12219.1|12229.3|12225.3|12230.9|12226.9|12223.1|12219.1|2429
1648583700000|2022-03-29 19:55:00|12230.9|12226.9|12232.5|12228.5|12234|12230|12227.8|12223.8|4166
1648584000000|2022-03-29 20:00:00|12234|12230|12237.2|12233.2|12237.2|12233.2|12232.5|12228.5|4558
1648584300000|2022-03-29 20:05:00|12235.6|12231.6|12235.6|12231.6|12237.2|12233.2|12234|12230|1679
1648584600000|2022-03-29 20:10:00|12237.2|12233.2|12235.6|12231.6|12237.2|12233.2|12234|12230|1151
1648584900000|2022-03-29 20:15:00|12234.8|12230.8|12230.9|12226.9|12235.6|12231.6|12230.9|12226.9|1629
1648585200000|2022-03-29 20:20:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|1693
1648585500000|2022-03-29 20:25:00|12229.3|12225.3|12227.8|12223.8|12229.3|12225.3|12227.8|12223.8|2538
1648585800000|2022-03-29 20:30:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|3320
1648586100000|2022-03-29 20:35:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|1501
1648586400000|2022-03-29 20:40:00|12229.3|12225.3|12229.3|12225.3|12229.3|12225.3|12228.6|12224.6|1447
1648586700000|2022-03-29 20:45:00|12227.8|12223.8|12229.3|12225.3|12230.9|12226.9|12226.2|12222.2|3629
1648587000000|2022-03-29 20:50:00|12227.8|12223.8|12229.3|12225.3|12229.3|12225.3|12227.8|12223.8|2762
1648587300000|2022-03-29 20:55:00|12227.8|12223.8|12230.9|12226.9|12230.9|12226.9|12227.8|12223.8|1904
1648591200000|2022-03-29 22:00:00|12235.6|12231.6|12240.3|12236.3|12240.3|12236.3|12234|12230|1769
1648591500000|2022-03-29 22:05:00|12238.7|12234.7|12237.2|12233.2|12238.7|12234.7|12237.2|12233.2|633
1648591800000|2022-03-29 22:10:00|||||||||201
1648592100000|2022-03-29 22:15:00|12235.6|12231.6|12237.2|12233.2|12237.2|12233.2|12235.6|12231.6|233
1648592400000|2022-03-29 22:20:00|12235.6|12231.6|12232.5|12228.5|12237.2|12233.2|12230.9|12226.9|862
1648592700000|2022-03-29 22:25:00|12230.9|12226.9|12232.5|12228.5|12234|12230|12230.9|12226.9|357
1648593000000|2022-03-29 22:30:00|12231.7|12227.7|12229.3|12225.3|12231.7|12227.7|12227.8|12223.8|314
1648593300000|2022-03-29 22:35:00|12227.8|12223.8|12224.7|12220.7|12227.8|12223.8|12224.7|12220.7|500
1648593600000|2022-03-29 22:40:00|12226.2|12222.2|12223.1|12219.1|12226.2|12222.2|12223.1|12219.1|399
1648593900000|2022-03-29 22:45:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12220|12216|832
1648594200000|2022-03-29 22:50:00|12221.5|12217.5|12218.4|12214.4|12221.5|12217.5|12218.4|12214.4|300
1648594500000|2022-03-29 22:55:00|12220|12216|12220|12216|12220|12216|12218.4|12214.4|366
1648594800000|2022-03-29 23:00:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12220|12216|1440
1648595100000|2022-03-29 23:05:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|400
1648595400000|2022-03-29 23:10:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12221.5|12217.5|597
1648595700000|2022-03-29 23:15:00|12224.7|12220.7|12221.5|12217.5|12224.7|12220.7|12221.5|12217.5|466
1648596000000|2022-03-29 23:20:00|12220|12216|12221.5|12217.5|12221.5|12217.5|12220|12216|320
1648596300000|2022-03-29 23:25:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12221.5|12217.5|233
1648596600000|2022-03-29 23:30:00|12222.3|12218.3|12223.1|12219.1|12224.7|12220.7|12221.5|12217.5|637
1648596900000|2022-03-29 23:35:00|12221.5|12217.5|12223.1|12219.1|12224.7|12220.7|12221.5|12217.5|444
1648597200000|2022-03-29 23:40:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|508
1648597500000|2022-03-29 23:45:00|12227.8|12223.8|12227.8|12223.8|12229.3|12225.3|12227.8|12223.8|1172
1648597800000|2022-03-29 23:50:00|12229.3|12225.3|12229.3|12225.3|12229.3|12225.3|12229.3|12225.3|356
1648598100000|2022-03-29 23:55:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|533
1648598400000|2022-03-30 00:00:00|12230.9|12226.9|12237.2|12233.2|12237.2|12233.2|12230.9|12226.9|1664
1648598700000|2022-03-30 00:05:00|12238.7|12234.7|12230.9|12226.9|12241.8|12237.8|12229.3|12225.3|2658
1648599000000|2022-03-30 00:10:00|12232.5|12228.5|12237.2|12233.2|12237.2|12233.2|12230.9|12226.9|952
1648599300000|2022-03-30 00:15:00|12238.7|12234.7|12240.3|12236.3|12245|12241|12237.2|12233.2|2742
1648599600000|2022-03-30 00:20:00|12238.7|12234.7|12237.2|12233.2|12240.3|12236.3|12235.6|12231.6|1269
1648599900000|2022-03-30 00:25:00|12235.6|12231.6|12238.7|12234.7|12238.7|12234.7|12234|12230|758
1648600200000|2022-03-30 00:30:00|12237.2|12233.2|12235.6|12231.6|12238.7|12234.7|12234|12230|928
1648600500000|2022-03-30 00:35:00|12234|12230|12238.7|12234.7|12238.7|12234.7|12232.5|12228.5|274
1648600800000|2022-03-30 00:40:00|12240.3|12236.3|12234|12230|12240.3|12236.3|12234|12230|858
1648601100000|2022-03-30 00:45:00|12235.6|12231.6|12238.7|12234.7|12238.7|12234.7|12234|12230|743
1648601400000|2022-03-30 00:50:00|12237.2|12233.2|12241.8|12237.8|12241.8|12237.8|12237.2|12233.2|909
1648601700000|2022-03-30 00:55:00|12240.3|12236.3|12245|12241|12245|12241|12240.3|12236.3|1025
1648602000000|2022-03-30 01:00:00|12246.5|12242.5|12251.2|12247.2|12255.9|12251.9|12246.5|12242.5|5516
1648602300000|2022-03-30 01:05:00|12252|12248|12257.5|12253.5|12259|12255|12251.2|12247.2|2562
1648602600000|2022-03-30 01:10:00|12259|12255|12260.6|12256.6|12260.6|12256.6|12257.5|12253.5|1549
1648602900000|2022-03-30 01:15:00|12262.2|12258.2|12266.8|12262.8|12268.4|12264.4|12262.2|12258.2|7391
1648603200000|2022-03-30 01:20:00|12265.3|12261.3|12262.2|12258.2|12266.8|12262.8|12260.6|12256.6|2739
1648603500000|2022-03-30 01:25:00|12260.6|12256.6|12263.7|12259.7|12265.3|12261.3|12259|12255|2603
1648603800000|2022-03-30 01:30:00|12262.2|12258.2|12266.8|12262.8|12266.8|12262.8|12262.2|12258.2|2164
1648604100000|2022-03-30 01:35:00|12265.3|12261.3|12263.7|12259.7|12268.4|12264.4|12263.7|12259.7|1767
1648604400000|2022-03-30 01:40:00|12260.6|12256.6|12259|12255|12262.2|12258.2|12257.5|12253.5|1384
1648604700000|2022-03-30 01:45:00|12257.5|12253.5|12257.5|12253.5|12259|12255|12255.9|12251.9|1503
1648605000000|2022-03-30 01:50:00|12255.9|12251.9|12254.3|12250.3|12259|12255|12254.3|12250.3|2004
1648605300000|2022-03-30 01:55:00|12255.9|12251.9|12260.6|12256.6|12260.6|12256.6|12254.3|12250.3|879
1648605600000|2022-03-30 02:00:00|12262.2|12258.2|12262.2|12258.2|12265.3|12261.3|12262.2|12258.2|1743
1648605900000|2022-03-30 02:05:00|12263.7|12259.7|12257.5|12253.5|12263.7|12259.7|12257.5|12253.5|837
1648606200000|2022-03-30 02:10:00|12259|12255|12262.2|12258.2|12265.3|12261.3|12257.5|12253.5|760
1648606500000|2022-03-30 02:15:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12263.7|12259.7|1190
1648606800000|2022-03-30 02:20:00|12264.5|12260.5|12262.2|12258.2|12268.4|12264.4|12259|12255|1475
1648607100000|2022-03-30 02:25:00|12260.6|12256.6|12263.7|12259.7|12265.3|12261.3|12259|12255|1304
1648607400000|2022-03-30 02:30:00|12265.3|12261.3|12262.2|12258.2|12265.3|12261.3|12260.6|12256.6|872
1648607700000|2022-03-30 02:35:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|381
1648608000000|2022-03-30 02:40:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|573
1648608300000|2022-03-30 02:45:00|12265.3|12261.3|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|878
1648608600000|2022-03-30 02:50:00|12266.1|12262.1|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|379
1648608900000|2022-03-30 02:55:00|12266.1|12262.1|12265.3|12261.3|12268.4|12264.4|12265.3|12261.3|1135
1648609200000|2022-03-30 03:00:00|12266.8|12262.8|12265.3|12261.3|12266.8|12262.8|12265.3|12261.3|242
1648609500000|2022-03-30 03:05:00|12266.1|12262.1|12268.4|12264.4|12268.4|12264.4|12265.3|12261.3|1113
1648609800000|2022-03-30 03:10:00|12270|12266|12268.4|12264.4|12270|12266|12268.4|12264.4|1983
1648610100000|2022-03-30 03:15:00|12270|12266|12271.5|12267.5|12273.1|12269.1|12270|12266|1889
1648610400000|2022-03-30 03:20:00|12273.1|12269.1|12271.5|12267.5|12273.1|12269.1|12271.5|12267.5|774
1648610700000|2022-03-30 03:25:00|12270|12266|12274.7|12270.7|12276.2|12272.2|12270|12266|1391
1648611000000|2022-03-30 03:30:00|12273.1|12269.1|12271.5|12267.5|12276.2|12272.2|12270|12266|1571
1648611300000|2022-03-30 03:35:00|12270|12266|12268.4|12264.4|12271.5|12267.5|12268.4|12264.4|962
1648611600000|2022-03-30 03:40:00|12270|12266|12270|12266|12271.5|12267.5|12268.4|12264.4|860
1648611900000|2022-03-30 03:45:00|12269.2|12265.2|12268.4|12264.4|12270|12266|12268.4|12264.4|949
1648612200000|2022-03-30 03:50:00|12266.8|12262.8|12268.4|12264.4|12268.4|12264.4|12266.8|12262.8|967
1648612500000|2022-03-30 03:55:00|12266.8|12262.8|12271.5|12267.5|12273.1|12269.1|12266.8|12262.8|1099
1648612800000|2022-03-30 04:00:00|12272.3|12268.3|12278.6|12274.6|12279.3|12275.3|12272.3|12268.3|3540
1648613100000|2022-03-30 04:05:00|12279.3|12275.3|12280.9|12276.9|12282.5|12278.5|12276.2|12272.2|3220
1648613400000|2022-03-30 04:10:00|12282.5|12278.5|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1113
1648613700000|2022-03-30 04:15:00|12278.6|12274.6|12280.9|12276.9|12280.9|12276.9|12276.2|12272.2|1833
1648614000000|2022-03-30 04:20:00|12281.7|12277.7|12280.9|12276.9|12282.5|12278.5|12280.9|12276.9|806
1648614300000|2022-03-30 04:25:00|12282.5|12278.5|12282.5|12278.5|12282.5|12278.5|12280.9|12276.9|449
1648614600000|2022-03-30 04:30:00|12284|12280|12276.2|12272.2|12284|12280|12276.2|12272.2|2014
1648614900000|2022-03-30 04:35:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|544
1648615200000|2022-03-30 04:40:00|12277|12273|12276.2|12272.2|12277|12273|12273.1|12269.1|469
1648615500000|2022-03-30 04:45:00|12274.7|12270.7|12276.2|12272.2|12277.8|12273.8|12273.1|12269.1|733
1648615800000|2022-03-30 04:50:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|635
1648616100000|2022-03-30 04:55:00|12277.8|12273.8|12274.7|12270.7|12279.3|12275.3|12274.7|12270.7|1352
1648616400000|2022-03-30 05:00:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|1323
1648616700000|2022-03-30 05:05:00|12271.5|12267.5|12266.8|12262.8|12271.5|12267.5|12266.1|12262.1|1173
1648617000000|2022-03-30 05:10:00|12265.3|12261.3|12265.3|12261.3|12268.4|12264.4|12265.3|12261.3|1292
1648617300000|2022-03-30 05:15:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|1317
1648617600000|2022-03-30 05:20:00|12262.2|12258.2|12263.7|12259.7|12263.7|12259.7|12262.2|12258.2|349
1648617900000|2022-03-30 05:25:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12263.7|12259.7|650
1648618200000|2022-03-30 05:30:00|12265.3|12261.3|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|1340
1648618500000|2022-03-30 05:35:00|12265.3|12261.3|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|710
1648618800000|2022-03-30 05:40:00|12262.2|12258.2|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|1556
1648619100000|2022-03-30 05:45:00|12262.9|12258.9|12263.7|12259.7|12263.7|12259.7|12262.2|12258.2|1094
1648619400000|2022-03-30 05:50:00|12262.2|12258.2|12259|12255|12262.2|12258.2|12259|12255|680
1648619700000|2022-03-30 05:55:00|12260.6|12256.6|12257.5|12253.5|12260.6|12256.6|12257.5|12253.5|1560
1648620000000|2022-03-30 06:00:00|12255.9|12251.9|12262.2|12258.2|12262.2|12258.2|12254.3|12250.3|3690
1648620300000|2022-03-30 06:05:00|12260.6|12256.6|12268.4|12264.4|12268.4|12264.4|12260.6|12256.6|2070
1648620600000|2022-03-30 06:10:00|12266.8|12262.8|12268.4|12264.4|12271.5|12267.5|12265.3|12261.3|2076
1648620900000|2022-03-30 06:15:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|2161
1648621200000|2022-03-30 06:20:00|12265.3|12261.3|12259|12255|12266.8|12262.8|12259|12255|1520
1648621500000|2022-03-30 06:25:00|12257.5|12253.5|12257.5|12253.5|12260.6|12256.6|12255.9|12251.9|1711
1648621800000|2022-03-30 06:30:00|12255.9|12251.9|12259|12255|12259|12255|12255.9|12251.9|1063
1648622100000|2022-03-30 06:35:00|12257.5|12253.5|12254.3|12250.3|12259|12255|12254.3|12250.3|1303
1648622400000|2022-03-30 06:40:00|12255.9|12251.9|12248.1|12244.1|12255.9|12251.9|12248.1|12244.1|3731
1648622700000|2022-03-30 06:45:00|12249.7|12245.7|12249.7|12245.7|12251.2|12247.2|12248.1|12244.1|2986
1648623000000|2022-03-30 06:50:00|12248.1|12244.1|12252.8|12248.8|12252.8|12248.8|12246.5|12242.5|2030
1648623300000|2022-03-30 06:55:00|12254.3|12250.3|12251.2|12247.2|12254.3|12250.3|12249.7|12245.7|1275
1648623600000|2022-03-30 07:00:00|12249.7|12245.7|12241.8|12237.8|12249.7|12245.7|12240.3|12236.3|5380
1648623900000|2022-03-30 07:05:00|12240.3|12236.3|12240.3|12236.3|12248.1|12244.1|12238.7|12234.7|6916
1648624200000|2022-03-30 07:10:00|12238.7|12234.7|12229.3|12225.3|12240.3|12236.3|12229.3|12225.3|7361
1648624500000|2022-03-30 07:15:00|12230.9|12226.9|12241.8|12237.8|12241.8|12237.8|12229.3|12225.3|6965
1648624800000|2022-03-30 07:20:00|12240.3|12236.3|12238.7|12234.7|12243.4|12239.4|12237.2|12233.2|2268
1648625100000|2022-03-30 07:25:00|12240.3|12236.3|12246.5|12242.5|12251.2|12247.2|12238.7|12234.7|2919
1648625400000|2022-03-30 07:30:00|12248.1|12244.1|12251.2|12247.2|12251.2|12247.2|12240.3|12236.3|3075
1648625700000|2022-03-30 07:35:00|12250.4|12246.4|12249.7|12245.7|12251.2|12247.2|12246.5|12242.5|4888
1648626000000|2022-03-30 07:40:00|12248.1|12244.1|12248.1|12244.1|12249.7|12245.7|12245|12241|1523
1648626300000|2022-03-30 07:45:00|12246.5|12242.5|12246.5|12242.5|12248.1|12244.1|12241.8|12237.8|2223
1648626600000|2022-03-30 07:50:00|12248.1|12244.1|12249.7|12245.7|12251.2|12247.2|12248.1|12244.1|1420
1648626900000|2022-03-30 07:55:00|12251.2|12247.2|12248.1|12244.1|12252.8|12248.8|12248.1|12244.1|1148
1648627200000|2022-03-30 08:00:00|12246.5|12242.5|12262.2|12258.2|12262.2|12258.2|12245|12241|5889
1648627500000|2022-03-30 08:05:00|12260.6|12256.6|12260.6|12256.6|12263.7|12259.7|12259|12255|3621
1648627800000|2022-03-30 08:10:00|12259|12255|12259|12255|12260.6|12256.6|12257.5|12253.5|2312
1648628100000|2022-03-30 08:15:00|12260.6|12256.6|12257.5|12253.5|12260.6|12256.6|12255.9|12251.9|1311
1648628400000|2022-03-30 08:20:00|12255.9|12251.9|12255.9|12251.9|12257.5|12253.5|12252.8|12248.8|1456
1648628700000|2022-03-30 08:25:00|12257.5|12253.5|12260.6|12256.6|12260.6|12256.6|12255.9|12251.9|1772
1648629000000|2022-03-30 08:30:00|12262.2|12258.2|12262.2|12258.2|12263.7|12259.7|12260.6|12256.6|3512
1648629300000|2022-03-30 08:35:00|12263.7|12259.7|12259|12255|12263.7|12259.7|12259|12255|2448
1648629600000|2022-03-30 08:40:00|12260.6|12256.6|12260.6|12256.6|12263.7|12259.7|12259|12255|1744
1648629900000|2022-03-30 08:45:00|12259|12255|12257.5|12253.5|12259|12255|12255.9|12251.9|2126
1648630200000|2022-03-30 08:50:00|12255.9|12251.9|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|1199
1648630500000|2022-03-30 08:55:00|12254.3|12250.3|12246.5|12242.5|12254.3|12250.3|12246.5|12242.5|1813
1648630800000|2022-03-30 09:00:00|12248.1|12244.1|12246.5|12242.5|12248.1|12244.1|12243.4|12239.4|2584
1648631100000|2022-03-30 09:05:00|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|12245|12241|1223
1648631400000|2022-03-30 09:10:00|12246.5|12242.5|12248.1|12244.1|12248.1|12244.1|12245|12241|1018
1648631700000|2022-03-30 09:15:00|12249.7|12245.7|12241.8|12237.8|12249.7|12245.7|12241.8|12237.8|2692
1648632000000|2022-03-30 09:20:00|12240.3|12236.3|12234|12230|12241.8|12237.8|12234|12230|3429
1648632300000|2022-03-30 09:25:00|12235.6|12231.6|12234|12230|12237.2|12233.2|12232.5|12228.5|4116
1648632600000|2022-03-30 09:30:00|12235.6|12231.6|12234|12230|12235.6|12231.6|12232.5|12228.5|1959
1648632900000|2022-03-30 09:35:00|12235.6|12231.6|12238.7|12234.7|12238.7|12234.7|12234|12230|1548
1648633200000|2022-03-30 09:40:00|12240.3|12236.3|12240.3|12236.3|12241.8|12237.8|12238.7|12234.7|1489
1648633500000|2022-03-30 09:45:00|12238.7|12234.7|12237.2|12233.2|12240.3|12236.3|12237.2|12233.2|1865
1648633800000|2022-03-30 09:50:00|12235.6|12231.6|12232.5|12228.5|12237.2|12233.2|12229.3|12225.3|3931
1648634100000|2022-03-30 09:55:00|12234|12230|12232.5|12228.5|12234|12230|12229.3|12225.3|2147
1648634400000|2022-03-30 10:00:00|12235.6|12231.6|12235.6|12231.6|12240.3|12236.3|12234|12230|3607
1648634700000|2022-03-30 10:05:00|12237.2|12233.2|12229.3|12225.3|12237.2|12233.2|12226.2|12222.2|3944
1648635000000|2022-03-30 10:10:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12226.2|12222.2|1305
1648635300000|2022-03-30 10:15:00|12227.8|12223.8|12230.9|12226.9|12230.9|12226.9|12227.8|12223.8|1274
1648635600000|2022-03-30 10:20:00|12229.3|12225.3|12229.3|12225.3|12232.5|12228.5|12229.3|12225.3|1262
1648635900000|2022-03-30 10:25:00|12228.6|12224.6|12229.3|12225.3|12229.3|12225.3|12227.8|12223.8|712
1648636200000|2022-03-30 10:30:00|12227.8|12223.8|12227.8|12223.8|12229.3|12225.3|12226.2|12222.2|930
1648636500000|2022-03-30 10:35:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|483
1648636800000|2022-03-30 10:40:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12227.8|12223.8|1872
1648637100000|2022-03-30 10:45:00|12230.9|12226.9|12229.3|12225.3|12232.5|12228.5|12229.3|12225.3|1480
1648637400000|2022-03-30 10:50:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|1528
1648637700000|2022-03-30 10:55:00|12230.9|12226.9|12220|12216|12230.9|12226.9|12220|12216|1722
1648638000000|2022-03-30 11:00:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12220|12216|1580
1648638300000|2022-03-30 11:05:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|1648
1648638600000|2022-03-30 11:10:00|12223.1|12219.1|12216.8|12212.8|12223.1|12219.1|12216.8|12212.8|2527
1648638900000|2022-03-30 11:15:00|12218.4|12214.4|12226.2|12222.2|12226.2|12222.2|12218.4|12214.4|2703
1648639200000|2022-03-30 11:20:00|12227.8|12223.8|12229.3|12225.3|12229.3|12225.3|12227.8|12223.8|1547
1648639500000|2022-03-30 11:25:00|12227.8|12223.8|12226.2|12222.2|12229.3|12225.3|12221.5|12217.5|1990
1648639800000|2022-03-30 11:30:00|12224.7|12220.7|12226.2|12222.2|12226.2|12222.2|12223.1|12219.1|548
1648640100000|2022-03-30 11:35:00|12227.8|12223.8|12234|12230|12234|12230|12227.8|12223.8|3939
1648640400000|2022-03-30 11:40:00|12232.5|12228.5|12234|12230|12234|12230|12230.9|12226.9|2074
1648640700000|2022-03-30 11:45:00|12233.3|12229.3|12235.6|12231.6|12235.6|12231.6|12233.3|12229.3|943
1648641000000|2022-03-30 11:50:00|12234|12230|12235.6|12231.6|12235.6|12231.6|12234|12230|1547
1648641300000|2022-03-30 11:55:00|12237.2|12233.2|12234|12230|12237.2|12233.2|12232.5|12228.5|1755
1648641600000|2022-03-30 12:00:00|12232.5|12228.5|12224.7|12220.7|12232.5|12228.5|12221.5|12217.5|4202
1648641900000|2022-03-30 12:05:00|12223.1|12219.1|12230.9|12226.9|12230.9|12226.9|12223.1|12219.1|2250
1648642200000|2022-03-30 12:10:00|12229.3|12225.3|12230.9|12226.9|12234|12230|12229.3|12225.3|2276
1648642500000|2022-03-30 12:15:00|12230.1|12226.1|12232.5|12228.5|12237.2|12233.2|12229.3|12225.3|8905
1648642800000|2022-03-30 12:20:00|12230.9|12226.9|12227.8|12223.8|12230.9|12226.9|12223.1|12219.1|3902
1648643100000|2022-03-30 12:25:00|12228.6|12224.6|12227.8|12223.8|12229.3|12225.3|12224.7|12220.7|4394
1648643400000|2022-03-30 12:30:00|12229.3|12225.3|12232.5|12228.5|12232.5|12228.5|12226.2|12222.2|3722
1648643700000|2022-03-30 12:35:00|12230.9|12226.9|12234|12230|12234|12230|12226.2|12222.2|4642
1648644000000|2022-03-30 12:40:00|12235.6|12231.6|12227.8|12223.8|12238.7|12234.7|12226.2|12222.2|4071
1648644300000|2022-03-30 12:45:00|12229.3|12225.3|12234|12230|12235.6|12231.6|12226.2|12222.2|4690
1648644600000|2022-03-30 12:50:00|12232.5|12228.5|12226.2|12222.2|12232.5|12228.5|12223.1|12219.1|5368
1648644900000|2022-03-30 12:55:00|12227.8|12223.8|12229.3|12225.3|12229.3|12225.3|12223.1|12219.1|1474
1648645200000|2022-03-30 13:00:00|12230.9|12226.9|12232.5|12228.5|12232.5|12228.5|12227.8|12223.8|3080
1648645500000|2022-03-30 13:05:00|12230.9|12226.9|12227.8|12223.8|12230.9|12226.9|12224.7|12220.7|2202
1648645800000|2022-03-30 13:10:00|12226.2|12222.2|12224.7|12220.7|12227.8|12223.8|12224.7|12220.7|1652
1648646100000|2022-03-30 13:15:00|12223.1|12219.1|12209|12205|12223.1|12219.1|12209|12205|9212
1648646400000|2022-03-30 13:20:00|12210.6|12206.6|12205.9|12201.9|12210.6|12206.6|12202.8|12198.8|7057
1648646700000|2022-03-30 13:25:00|12207.5|12203.5|12213.7|12209.7|12213.7|12209.7|12204.3|12200.3|8911
1648647000000|2022-03-30 13:30:00|12212.2|12208.2|12215.3|12211.3|12215.3|12211.3|12207.5|12203.5|8654
1648647300000|2022-03-30 13:35:00|12216.8|12212.8|12215.3|12211.3|12218.4|12214.4|12212.2|12208.2|7184
1648647600000|2022-03-30 13:40:00|12216.8|12212.8|12221.5|12217.5|12223.1|12219.1|12215.3|12211.3|4289
1648647900000|2022-03-30 13:45:00|12223.1|12219.1|12224.7|12220.7|12227.8|12223.8|12220|12216|8115
1648648200000|2022-03-30 13:50:00|12223.1|12219.1|12223.1|12219.1|12226.2|12222.2|12222.3|12218.3|5093
1648648500000|2022-03-30 13:55:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12218.4|12214.4|4456
1648648800000|2022-03-30 14:00:00|12221.5|12217.5|12227.8|12223.8|12229.3|12225.3|12220|12216|4161
1648649100000|2022-03-30 14:05:00|12226.2|12222.2|12232.5|12228.5|12232.5|12228.5|12226.2|12222.2|2690
1648649400000|2022-03-30 14:10:00|12230.9|12226.9|12235.6|12231.6|12237.2|12233.2|12229.3|12225.3|3822
1648649700000|2022-03-30 14:15:00|12237.2|12233.2|12249.7|12245.7|12254.3|12250.3|12237.2|12233.2|12389
1648650000000|2022-03-30 14:20:00|12248.1|12244.1|12255.9|12251.9|12255.9|12251.9|12245|12241|7278
1648650300000|2022-03-30 14:25:00|12257.5|12253.5|12259|12255|12262.2|12258.2|12252.8|12248.8|7268
1648650600000|2022-03-30 14:30:00|12260.6|12256.6|12260.6|12256.6|12262.2|12258.2|12254.3|12250.3|10820
1648650900000|2022-03-30 14:35:00|12259|12255|12255.9|12251.9|12260.6|12256.6|12255.9|12251.9|4694
1648651200000|2022-03-30 14:40:00|12257.5|12253.5|12249.7|12245.7|12257.5|12253.5|12249.7|12245.7|7145
1648651500000|2022-03-30 14:45:00|12251.2|12247.2|12251.2|12247.2|12254.3|12250.3|12249.7|12245.7|4049
1648651800000|2022-03-30 14:50:00|12252.8|12248.8|12249.7|12245.7|12252.8|12248.8|12246.5|12242.5|6978
1648652100000|2022-03-30 14:55:00|12248.1|12244.1|12246.5|12242.5|12249.7|12245.7|12243.4|12239.4|4970
1648652400000|2022-03-30 15:00:00|12248.1|12244.1|12252.8|12248.8|12252.8|12248.8|12246.5|12242.5|4991
1648652700000|2022-03-30 15:05:00|12254.3|12250.3|12255.9|12251.9|12259|12255|12252.8|12248.8|7496
1648653000000|2022-03-30 15:10:00|12254.3|12250.3|12257.5|12253.5|12260.6|12256.6|12254.3|12250.3|3853
1648653300000|2022-03-30 15:15:00|12255.9|12251.9|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|4951
1648653600000|2022-03-30 15:20:00|12257.5|12253.5|12255.9|12251.9|12258.3|12254.3|12255.9|12251.9|2510
1648653900000|2022-03-30 15:25:00|12257.5|12253.5|12260.6|12256.6|12260.6|12256.6|12255.9|12251.9|4729
1648654200000|2022-03-30 15:30:00|12259|12255|12257.5|12253.5|12260.6|12256.6|12254.3|12250.3|5294
1648654500000|2022-03-30 15:35:00|12255.9|12251.9|12260.6|12256.6|12260.6|12256.6|12255.9|12251.9|3878
1648654800000|2022-03-30 15:40:00|12259|12255|12266.8|12262.8|12266.8|12262.8|12259|12255|7171
1648655100000|2022-03-30 15:45:00|12268.4|12264.4|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|4584
1648655400000|2022-03-30 15:50:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12266.8|12262.8|4595
1648655700000|2022-03-30 15:55:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12266.8|12262.8|1011
1648656000000|2022-03-30 16:00:00|12268.4|12264.4|12273.1|12269.1|12273.1|12269.1|12268.4|12264.4|9433
1648656300000|2022-03-30 16:05:00|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|2122
1648656600000|2022-03-30 16:10:00|12273.1|12269.1|12276.2|12272.2|12276.2|12272.2|12271.5|12267.5|3606
1648656900000|2022-03-30 16:15:00|12274.7|12270.7|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|4888
1648657200000|2022-03-30 16:20:00|12270|12266|12271.5|12267.5|12273.1|12269.1|12268.4|12264.4|3413
1648657500000|2022-03-30 16:25:00|12270|12266|12268.4|12264.4|12271.5|12267.5|12266.8|12262.8|7609
1648657800000|2022-03-30 16:30:00|12270|12266|12270|12266|12273.1|12269.1|12270|12266|3817
1648658100000|2022-03-30 16:35:00|12268.4|12264.4|12268.4|12264.4|12269.2|12265.2|12266.1|12262.1|1912
1648658400000|2022-03-30 16:40:00|12270|12266|12270|12266|12270|12266|12268.4|12264.4|3210
1648658700000|2022-03-30 16:45:00|12271.5|12267.5|12268.4|12264.4|12271.5|12267.5|12268.4|12264.4|4442
1648659000000|2022-03-30 16:50:00|12270|12266|12274.7|12270.7|12274.7|12270.7|12270|12266|2822
1648659300000|2022-03-30 16:55:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|2780
1648659600000|2022-03-30 17:00:00|12273.1|12269.1|12270|12266|12274.7|12270.7|12268.4|12264.4|8123
1648659900000|2022-03-30 17:05:00|12268.4|12264.4|12270|12266|12271.5|12267.5|12268.4|12264.4|1901
1648660200000|2022-03-30 17:10:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12266.8|12262.8|1567
1648660500000|2022-03-30 17:15:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|2705
1648660800000|2022-03-30 17:20:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|4525
1648661100000|2022-03-30 17:25:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|1231
1648661400000|2022-03-30 17:30:00|12268.4|12264.4|12262.2|12258.2|12268.4|12264.4|12262.2|12258.2|2539
1648661700000|2022-03-30 17:35:00|12263.7|12259.7|12263.7|12259.7|12263.7|12259.7|12262.2|12258.2|2340
1648662000000|2022-03-30 17:40:00|12262.2|12258.2|12259|12255|12262.2|12258.2|12259|12255|4055
1648662300000|2022-03-30 17:45:00|12257.5|12253.5|12254.3|12250.3|12259|12255|12254.3|12250.3|3431
1648662600000|2022-03-30 17:50:00|12252.8|12248.8|12251.2|12247.2|12254.3|12250.3|12251.2|12247.2|4003
1648662900000|2022-03-30 17:55:00|12252.8|12248.8|12257.5|12253.5|12257.5|12253.5|12251.2|12247.2|3292
1648663200000|2022-03-30 18:00:00|12255.9|12251.9|12262.2|12258.2|12262.2|12258.2|12255.9|12251.9|3402
1648663500000|2022-03-30 18:05:00|12260.6|12256.6|12260.6|12256.6|12262.2|12258.2|12259|12255|6454
1648663800000|2022-03-30 18:10:00|12262.2|12258.2|12262.2|12258.2|12263.7|12259.7|12262.2|12258.2|5029
1648664100000|2022-03-30 18:15:00|12260.6|12256.6|12262.2|12258.2|12262.2|12258.2|12259|12255|3429
1648664400000|2022-03-30 18:20:00|12263.7|12259.7|12263.7|12259.7|12263.7|12259.7|12260.6|12256.6|2065
1648664700000|2022-03-30 18:25:00|12262.2|12258.2|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|2540
1648665000000|2022-03-30 18:30:00|12262.2|12258.2|12266.8|12262.8|12268.4|12264.4|12262.2|12258.2|3045
1648665300000|2022-03-30 18:35:00|12265.3|12261.3|12263.7|12259.7|12266.8|12262.8|12263.7|12259.7|3938
1648665600000|2022-03-30 18:40:00|12262.2|12258.2|12266.8|12262.8|12266.8|12262.8|12262.2|12258.2|1504
1648665900000|2022-03-30 18:45:00|12265.3|12261.3|12268.4|12264.4|12268.4|12264.4|12265.3|12261.3|2255
1648666200000|2022-03-30 18:50:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|1646
1648666500000|2022-03-30 18:55:00|12265.3|12261.3|12265.3|12261.3|12270|12266|12262.2|12258.2|14557
1648666800000|2022-03-30 19:00:00|12263.7|12259.7|12266.8|12262.8|12266.8|12262.8|12263.7|12259.7|4594
1648667100000|2022-03-30 19:05:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|3903
1648667400000|2022-03-30 19:10:00|12268.4|12264.4|12270|12266|12270|12266|12268.4|12264.4|1835
1648667700000|2022-03-30 19:15:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|4146
1648668000000|2022-03-30 19:20:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|4923
1648668300000|2022-03-30 19:25:00|12271.5|12267.5|12270|12266|12271.5|12267.5|12270|12266|1086
1648668600000|2022-03-30 19:30:00|12271.5|12267.5|12271.5|12267.5|12273.1|12269.1|12270|12266|3806
1648668900000|2022-03-30 19:35:00|12274.7|12270.7|12270|12266|12276.2|12272.2|12268.4|12264.4|8443
1648669200000|2022-03-30 19:40:00|12268.4|12264.4|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|2250
1648669500000|2022-03-30 19:45:00|12273.1|12269.1|12273.1|12269.1|12276.2|12272.2|12273.1|12269.1|3153
1648669800000|2022-03-30 19:50:00|12271.5|12267.5|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|2034
1648670100000|2022-03-30 19:55:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12270|12266|5254
1648670400000|2022-03-30 20:00:00|12270|12266|12279.3|12275.3|12280.9|12276.9|12270|12266|11482
1648670700000|2022-03-30 20:05:00|12277.8|12273.8|12274.7|12270.7|12277.8|12273.8|12273.1|12269.1|3173
1648671000000|2022-03-30 20:10:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|1834
1648671300000|2022-03-30 20:15:00|12276.2|12272.2|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|2217
1648671600000|2022-03-30 20:20:00|12279.3|12275.3|12279.3|12275.3|12282.5|12278.5|12279.3|12275.3|2919
1648671900000|2022-03-30 20:25:00|12280.9|12276.9|12274.7|12270.7|12282.5|12278.5|12273.1|12269.1|1005
1648672200000|2022-03-30 20:30:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12270|12266|1997
1648672500000|2022-03-30 20:35:00|12273.1|12269.1|12270|12266|12274.7|12270.7|12270|12266|3522
1648672800000|2022-03-30 20:40:00|12271.5|12267.5|12270|12266|12271.5|12267.5|12268.4|12264.4|2144
1648673100000|2022-03-30 20:45:00|12268.4|12264.4|12270|12266|12270|12266|12266.8|12262.8|1602
1648673400000|2022-03-30 20:50:00|12270.8|12266.8|12274.7|12270.7|12277.8|12273.8|12270.8|12266.8|1837
1648673700000|2022-03-30 20:55:00|12276.2|12272.2|12271.5|12267.5|12277.8|12273.8|12270|12266|3804
1648677600000|2022-03-30 22:00:00|12273.1|12269.1|12277.8|12273.8|12278.6|12274.6|12273.1|12269.1|625
1648677900000|2022-03-30 22:05:00|||||||||46
1648678200000|2022-03-30 22:10:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|462
1648678500000|2022-03-30 22:15:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|173
1648678800000|2022-03-30 22:20:00|||||||||217
1648679100000|2022-03-30 22:25:00|12279.3|12275.3|12278.6|12274.6|12279.3|12275.3|12277.8|12273.8|591
1648679400000|2022-03-30 22:30:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|456
1648679700000|2022-03-30 22:35:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|659
1648680000000|2022-03-30 22:40:00|||||||||437
1648680300000|2022-03-30 22:45:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|422
1648680600000|2022-03-30 22:50:00|12276.2|12272.2|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|263
1648680900000|2022-03-30 22:55:00|||||||||23
1648681200000|2022-03-30 23:00:00|||||||||29
1648681500000|2022-03-30 23:05:00|12276.2|12272.2|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|207
1648681800000|2022-03-30 23:10:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|220
1648682100000|2022-03-30 23:15:00|12277.8|12273.8|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|891
1648682400000|2022-03-30 23:20:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|416
1648682700000|2022-03-30 23:25:00|12279.3|12275.3|12274.7|12270.7|12279.3|12275.3|12274.7|12270.7|467
1648683000000|2022-03-30 23:30:00|12275.4|12271.4|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|476
1648683300000|2022-03-30 23:35:00|12277.8|12273.8|12280.9|12276.9|12280.9|12276.9|12277.8|12273.8|943
1648683600000|2022-03-30 23:40:00|12284|12280|12279.3|12275.3|12284|12280|12279.3|12275.3|1347
1648683900000|2022-03-30 23:45:00|12280.1|12276.1|12282.5|12278.5|12282.5|12278.5|12279.3|12275.3|342
1648684200000|2022-03-30 23:50:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|693
1648684500000|2022-03-30 23:55:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|206
1648684800000|2022-03-31 00:00:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12274.7|12270.7|1002
1648685100000|2022-03-31 00:05:00|12276.2|12272.2|12273.1|12269.1|12276.2|12272.2|12271.5|12267.5|1476
1648685400000|2022-03-31 00:10:00|12274.7|12270.7|12268.4|12264.4|12277|12273|12262.2|12258.2|2635
1648685700000|2022-03-31 00:15:00|12266.8|12262.8|12268.4|12264.4|12268.4|12264.4|12262.2|12258.2|1569
1648686000000|2022-03-31 00:20:00|12266.8|12262.8|12276.2|12272.2|12276.2|12272.2|12266.8|12262.8|1205
1648686300000|2022-03-31 00:25:00|12274.7|12270.7|12282.5|12278.5|12284|12280|12274.7|12270.7|2708
1648686600000|2022-03-31 00:30:00|12284|12280|12287.2|12283.2|12291.8|12287.8|12282.5|12278.5|3807
1648686900000|2022-03-31 00:35:00|12285.6|12281.6|12290.3|12286.3|12291.8|12287.8|12285.6|12281.6|2058
1648687200000|2022-03-31 00:40:00|12288.7|12284.7|12285.6|12281.6|12288.7|12284.7|12280.9|12276.9|2232
1648687500000|2022-03-31 00:45:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|889
1648687800000|2022-03-31 00:50:00|12288.7|12284.7|12280.9|12276.9|12288.7|12284.7|12280.9|12276.9|860
1648688100000|2022-03-31 00:55:00|12279.3|12275.3|12287.2|12283.2|12287.2|12283.2|12279.3|12275.3|1235
1648688400000|2022-03-31 01:00:00|12285.6|12281.6|12282.5|12278.5|12287.2|12283.2|12282.5|12278.5|953
1648688700000|2022-03-31 01:05:00|12284|12280|12287.2|12283.2|12288.7|12284.7|12284|12280|1087
1648689000000|2022-03-31 01:10:00|12285.6|12281.6|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|1208
1648689300000|2022-03-31 01:15:00|12288.7|12284.7|12285.6|12281.6|12288.7|12284.7|12284|12280|842
1648689600000|2022-03-31 01:20:00|12284|12280|12285.6|12281.6|12285.6|12281.6|12284|12280|1007
1648689900000|2022-03-31 01:25:00|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|12284|12280|1046
1648690200000|2022-03-31 01:30:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|322
1648690500000|2022-03-31 01:35:00|12285.6|12281.6|12285.6|12281.6|12287.2|12283.2|12284|12280|353
1648690800000|2022-03-31 01:40:00|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|444
1648691100000|2022-03-31 01:45:00|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|82
1648691400000|2022-03-31 01:50:00|12290.3|12286.3|12290.3|12286.3|12290.3|12286.3|12288.7|12284.7|484
1648691700000|2022-03-31 01:55:00|12291.1|12287.1|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|719
1648692000000|2022-03-31 02:00:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|507
1648692300000|2022-03-31 02:05:00|||||||||111
1648692600000|2022-03-31 02:10:00|||||||||174
1648692900000|2022-03-31 02:15:00|12291.8|12287.8|12287.2|12283.2|12291.8|12287.8|12287.2|12283.2|694
1648693200000|2022-03-31 02:20:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|349
1648693500000|2022-03-31 02:25:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12284|12280|386
1648693800000|2022-03-31 02:30:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|610
1648694100000|2022-03-31 02:35:00|12285.6|12281.6|12285.6|12281.6|12287.2|12283.2|12285.6|12281.6|279
1648694400000|2022-03-31 02:40:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12287.2|12283.2|226
1648694700000|2022-03-31 02:45:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12287.2|12283.2|307
1648695000000|2022-03-31 02:50:00|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|89
1648695300000|2022-03-31 02:55:00|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|62
1648695600000|2022-03-31 03:00:00|12285.6|12281.6|12285.6|12281.6|12287.2|12283.2|12285.6|12281.6|455
1648695900000|2022-03-31 03:05:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|205
1648696200000|2022-03-31 03:10:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|621
1648696500000|2022-03-31 03:15:00|12290.3|12286.3|12291.1|12287.1|12291.8|12287.8|12290.3|12286.3|726
1648696800000|2022-03-31 03:20:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12291.8|12287.8|838
1648697100000|2022-03-31 03:25:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|183
1648697400000|2022-03-31 03:30:00|12292.6|12288.6|12295|12291|12295|12291|12291.8|12287.8|1019
1648697700000|2022-03-31 03:35:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|708
1648698000000|2022-03-31 03:40:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12291.8|12287.8|182
1648698300000|2022-03-31 03:45:00|||||||||217
1648698600000|2022-03-31 03:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|228
1648698900000|2022-03-31 03:55:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|818
1648699200000|2022-03-31 04:00:00|12290.3|12286.3|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|551
1648699500000|2022-03-31 04:05:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12284|12280|286
1648699800000|2022-03-31 04:10:00|12284|12280|12284|12280|12284|12280|12284|12280|710
1648700100000|2022-03-31 04:15:00|12282.5|12278.5|12284|12280|12284|12280|12280.9|12276.9|672
1648700400000|2022-03-31 04:20:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12282.5|12278.5|363
1648700700000|2022-03-31 04:25:00|12280.9|12276.9|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1615
1648701000000|2022-03-31 04:30:00|12279.3|12275.3|12282.5|12278.5|12282.5|12278.5|12279.3|12275.3|577
1648701300000|2022-03-31 04:35:00|12280.9|12276.9|12280.9|12276.9|12282.5|12278.5|12279.3|12275.3|669
1648701600000|2022-03-31 04:40:00|12282.5|12278.5|12279.3|12275.3|12282.5|12278.5|12279.3|12275.3|328
1648701900000|2022-03-31 04:45:00|12277.8|12273.8|12279.3|12275.3|12279.3|12275.3|12274.7|12270.7|1977
1648702200000|2022-03-31 04:50:00|12277.8|12273.8|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|975
1648702500000|2022-03-31 04:55:00|12280.1|12276.1|12279.3|12275.3|12280.9|12276.9|12278.6|12274.6|399
1648702800000|2022-03-31 05:00:00|12277.8|12273.8|12274.7|12270.7|12277.8|12273.8|12274.7|12270.7|321
1648703100000|2022-03-31 05:05:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|453
1648703400000|2022-03-31 05:10:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12273.1|12269.1|529
1648703700000|2022-03-31 05:15:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|955
1648704000000|2022-03-31 05:20:00|12276.2|12272.2|12273.1|12269.1|12277.8|12273.8|12273.1|12269.1|1187
1648704300000|2022-03-31 05:25:00|12273.9|12269.9|12262.2|12258.2|12273.9|12269.9|12262.2|12258.2|3525
1648704600000|2022-03-31 05:30:00|12262.9|12258.9|12268.4|12264.4|12268.4|12264.4|12262.9|12258.9|2077
1648704900000|2022-03-31 05:35:00|12270|12266|12270|12266|12270|12266|12268.4|12264.4|1012
1648705200000|2022-03-31 05:40:00|12269.2|12265.2|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|598
1648705500000|2022-03-31 05:45:00|12273.1|12269.1|12277.8|12273.8|12277.8|12273.8|12272.3|12268.3|1803
1648705800000|2022-03-31 05:50:00|12277|12273|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|934
1648706100000|2022-03-31 05:55:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|989
1648706400000|2022-03-31 06:00:00|12274.7|12270.7|12280.9|12276.9|12284|12280|12274.7|12270.7|3181
1648706700000|2022-03-31 06:05:00|12279.3|12275.3|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|1970
1648707000000|2022-03-31 06:10:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|1230
1648707300000|2022-03-31 06:15:00|12279.3|12275.3|12280.9|12276.9|12282.5|12278.5|12277.8|12273.8|1433
1648707600000|2022-03-31 06:20:00|12279.3|12275.3|12282.5|12278.5|12284|12280|12277.8|12273.8|2480
1648707900000|2022-03-31 06:25:00|12284|12280|12287.2|12283.2|12287.2|12283.2|12282.5|12278.5|1316
1648708200000|2022-03-31 06:30:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12284|12280|1725
1648708500000|2022-03-31 06:35:00|12288.7|12284.7|12291.8|12287.8|12291.8|12287.8|12287.2|12283.2|2691
1648708800000|2022-03-31 06:40:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|2397
1648709100000|2022-03-31 06:45:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12288.7|12284.7|1959
1648709400000|2022-03-31 06:50:00|12295|12291|12295|12291|12296.5|12292.5|12293.4|12289.4|2599
1648709700000|2022-03-31 06:55:00|12293.4|12289.4|12291.8|12287.8|12295|12291|12290.3|12286.3|1234
1648710000000|2022-03-31 07:00:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|1313
1648710300000|2022-03-31 07:05:00|12291.8|12287.8|12295|12291|12295|12291|12290.3|12286.3|1504
1648710600000|2022-03-31 07:10:00|12293.4|12289.4|12295|12291|12295|12291|12291.8|12287.8|2750
1648710900000|2022-03-31 07:15:00|12296.5|12292.5|12301.2|12297.2|12301.2|12297.2|12295|12291|2155
1648711200000|2022-03-31 07:20:00|12302.8|12298.8|12301.2|12297.2|12302.8|12298.8|12298.1|12294.1|4792
1648711500000|2022-03-31 07:25:00|12302.8|12298.8|12309|12305|12309|12305|12302.8|12298.8|4879
1648711800000|2022-03-31 07:30:00|12307.5|12303.5|12309|12305|12312.2|12308.2|12307.5|12303.5|4768
1648712100000|2022-03-31 07:35:00|12307.5|12303.5|12307.5|12303.5|12309|12305|12305.9|12301.9|1501
1648712400000|2022-03-31 07:40:00|12309|12305|12305.9|12301.9|12309|12305|12305.9|12301.9|1882
1648712700000|2022-03-31 07:45:00|12307.5|12303.5|12304.3|12300.3|12307.5|12303.5|12304.3|12300.3|2424
1648713000000|2022-03-31 07:50:00|12305.9|12301.9|12304.3|12300.3|12305.9|12301.9|12304.3|12300.3|1521
1648713300000|2022-03-31 07:55:00|12302.8|12298.8|12304.3|12300.3|12305.9|12301.9|12302.8|12298.8|2552
1648713600000|2022-03-31 08:00:00|12302.8|12298.8|12307.5|12303.5|12309|12305|12301.2|12297.2|3346
1648713900000|2022-03-31 08:05:00|12305.9|12301.9|12309|12305|12310.6|12306.6|12305.9|12301.9|3821
1648714200000|2022-03-31 08:10:00|12307.5|12303.5|12301.2|12297.2|12309|12305|12301.2|12297.2|3201
1648714500000|2022-03-31 08:15:00|12299.7|12295.7|12298.1|12294.1|12301.2|12297.2|12296.5|12292.5|3011
1648714800000|2022-03-31 08:20:00|12296.5|12292.5|12288.7|12284.7|12296.5|12292.5|12288.7|12284.7|5371
1648715100000|2022-03-31 08:25:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12285.6|12281.6|3019
1648715400000|2022-03-31 08:30:00|12290.3|12286.3|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|2654
1648715700000|2022-03-31 08:35:00|12288.7|12284.7|12291.8|12287.8|12295|12291|12288.7|12284.7|2124
1648716000000|2022-03-31 08:40:00|12293.4|12289.4|12296.5|12292.5|12298.1|12294.1|12290.3|12286.3|2347
1648716300000|2022-03-31 08:45:00|12298.1|12294.1|12298.1|12294.1|12301.2|12297.2|12298.1|12294.1|2893
1648716600000|2022-03-31 08:50:00|12299.7|12295.7|12299.7|12295.7|12301.2|12297.2|12298.1|12294.1|1409
1648716900000|2022-03-31 08:55:00|12301.2|12297.2|12296.5|12292.5|12304.3|12300.3|12296.5|12292.5|2142
1648717200000|2022-03-31 09:00:00|12298.1|12294.1|12298.1|12294.1|12299.7|12295.7|12296.5|12292.5|2555
1648717500000|2022-03-31 09:05:00|12296.5|12292.5|12296.5|12292.5|12298.1|12294.1|12296.5|12292.5|357
1648717800000|2022-03-31 09:10:00|12295|12291|12290.3|12286.3|12295|12291|12288.7|12284.7|3362
1648718100000|2022-03-31 09:15:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|1793
1648718400000|2022-03-31 09:20:00|12288.7|12284.7|12291.8|12287.8|12293.4|12289.4|12288.7|12284.7|2403
1648718700000|2022-03-31 09:25:00|12293.4|12289.4|12290.3|12286.3|12293.4|12289.4|12290.3|12286.3|1424
1648719000000|2022-03-31 09:30:00|12291.8|12287.8|12288.7|12284.7|12291.8|12287.8|12287.2|12283.2|787
1648719300000|2022-03-31 09:35:00|12287.2|12283.2|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|927
1648719600000|2022-03-31 09:40:00|12290.3|12286.3|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|2473
1648719900000|2022-03-31 09:45:00|12293.4|12289.4|12291.8|12287.8|12296.5|12292.5|12291.8|12287.8|1711
1648720200000|2022-03-31 09:50:00|12293.4|12289.4|12298.1|12294.1|12299.7|12295.7|12293.4|12289.4|2274
1648720500000|2022-03-31 09:55:00|12299.7|12295.7|12302.8|12298.8|12302.8|12298.8|12296.5|12292.5|1654
1648720800000|2022-03-31 10:00:00|12301.2|12297.2|12301.2|12297.2|12302.8|12298.8|12301.2|12297.2|1858
1648721100000|2022-03-31 10:05:00|12299.7|12295.7|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|1142
1648721400000|2022-03-31 10:10:00|12298.1|12294.1|12295|12291|12298.1|12294.1|12293.4|12289.4|2552
1648721700000|2022-03-31 10:15:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|916
1648722000000|2022-03-31 10:20:00|12293.4|12289.4|12295|12291|12296.5|12292.5|12293.4|12289.4|1287
1648722300000|2022-03-31 10:25:00|12293.4|12289.4|12296.5|12292.5|12296.5|12292.5|12293.4|12289.4|1744
1648722600000|2022-03-31 10:30:00|12295|12291|12299.7|12295.7|12299.7|12295.7|12295|12291|1907
1648722900000|2022-03-31 10:35:00|12301.2|12297.2|12302.8|12298.8|12304.3|12300.3|12299.7|12295.7|2069
1648723200000|2022-03-31 10:40:00|12304.3|12300.3|12304.3|12300.3|12305.9|12301.9|12302.8|12298.8|2760
1648723500000|2022-03-31 10:45:00|12302.8|12298.8|12305.9|12301.9|12307.5|12303.5|12302.8|12298.8|1187
1648723800000|2022-03-31 10:50:00|12307.5|12303.5|12309|12305|12312.2|12308.2|12305.9|12301.9|4057
1648724100000|2022-03-31 10:55:00|12310.6|12306.6|12312.2|12308.2|12312.2|12308.2|12309|12305|1416
1648724400000|2022-03-31 11:00:00|12310.6|12306.6|12312.2|12308.2|12313.7|12309.7|12310.6|12306.6|2540
1648724700000|2022-03-31 11:05:00|12313.7|12309.7|12309|12305|12313.7|12309.7|12307.5|12303.5|1408
1648725000000|2022-03-31 11:10:00|12307.5|12303.5|12307.5|12303.5|12309|12305|12305.9|12301.9|1072
1648725300000|2022-03-31 11:15:00|12305.9|12301.9|12304.3|12300.3|12307.5|12303.5|12304.3|12300.3|2090
1648725600000|2022-03-31 11:20:00|12305.9|12301.9|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|1314
1648725900000|2022-03-31 11:25:00|12304.3|12300.3|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|1089
1648726200000|2022-03-31 11:30:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|1044
1648726500000|2022-03-31 11:35:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|1110
1648726800000|2022-03-31 11:40:00|12307.5|12303.5|12309|12305|12309|12305|12301.2|12297.2|2327
1648727100000|2022-03-31 11:45:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|1749
1648727400000|2022-03-31 11:50:00|12304.3|12300.3|12307.5|12303.5|12307.5|12303.5|12304.3|12300.3|628
1648727700000|2022-03-31 11:55:00|12309|12305|12309|12305|12310.6|12306.6|12307.5|12303.5|2450
1648728000000|2022-03-31 12:00:00|12310.6|12306.6|12304.3|12300.3|12310.6|12306.6|12302.8|12298.8|2765
1648728300000|2022-03-31 12:05:00|12305.9|12301.9|12302.8|12298.8|12305.9|12301.9|12301.2|12297.2|3424
1648728600000|2022-03-31 12:10:00|12301.2|12297.2|12302.8|12298.8|12304.3|12300.3|12299.7|12295.7|1229
1648728900000|2022-03-31 12:15:00|12301.2|12297.2|12299.7|12295.7|12302.8|12298.8|12298.1|12294.1|2960
1648729200000|2022-03-31 12:20:00|12301.2|12297.2|12298.1|12294.1|12301.2|12297.2|12296.5|12292.5|2705
1648729500000|2022-03-31 12:25:00|12299.7|12295.7|12302.8|12298.8|12302.8|12298.8|12298.1|12294.1|4089
1648729800000|2022-03-31 12:30:00|12301.2|12297.2|12302.8|12298.8|12310.6|12306.6|12298.1|12294.1|8303
1648730100000|2022-03-31 12:35:00|12301.2|12297.2|12304.3|12300.3|12307.5|12303.5|12301.2|12297.2|6758
1648730400000|2022-03-31 12:40:00|12302.8|12298.8|12295|12291|12302.8|12298.8|12293.4|12289.4|6418
1648730700000|2022-03-31 12:45:00|12293.4|12289.4|12288.7|12284.7|12293.4|12289.4|12285.6|12281.6|8558
1648731000000|2022-03-31 12:50:00|12290.3|12286.3|12287.2|12283.2|12290.3|12286.3|12284|12280|6916
1648731300000|2022-03-31 12:55:00|12285.6|12281.6|12290.3|12286.3|12293.4|12289.4|12285.6|12281.6|5514
1648731600000|2022-03-31 13:00:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12284|12280|3256
1648731900000|2022-03-31 13:05:00|12285.6|12281.6|12295|12291|12296.5|12292.5|12285.6|12281.6|5518
1648732200000|2022-03-31 13:10:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12293.4|12289.4|3969
1648732500000|2022-03-31 13:15:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12291.8|12287.8|2128
1648732800000|2022-03-31 13:20:00|12293.4|12289.4|12288.7|12284.7|12295|12291|12288.7|12284.7|2836
1648733100000|2022-03-31 13:25:00|12290.3|12286.3|12287.2|12283.2|12291.8|12287.8|12287.2|12283.2|2862
1648733400000|2022-03-31 13:30:00|12285.6|12281.6|12280.9|12276.9|12285.6|12281.6|12279.3|12275.3|4351
1648733700000|2022-03-31 13:35:00|12282.5|12278.5|12285.6|12281.6|12287.2|12283.2|12282.5|12278.5|4780
1648734000000|2022-03-31 13:40:00|12287.2|12283.2|12282.5|12278.5|12287.2|12283.2|12280.9|12276.9|4365
1648734300000|2022-03-31 13:45:00|12280.9|12276.9|12287.2|12283.2|12287.2|12283.2|12279.3|12275.3|4419
1648734600000|2022-03-31 13:50:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12282.5|12278.5|4750
1648734900000|2022-03-31 13:55:00|12282.5|12278.5|12273.1|12269.1|12282.5|12278.5|12271.5|12267.5|6035
1648735200000|2022-03-31 14:00:00|12271.5|12267.5|12277.8|12273.8|12277.8|12273.8|12271.5|12267.5|8158
1648735500000|2022-03-31 14:05:00|12276.2|12272.2|12280.9|12276.9|12280.9|12276.9|12274.7|12270.7|5526
1648735800000|2022-03-31 14:10:00|12279.3|12275.3|12287.2|12283.2|12288.7|12284.7|12279.3|12275.3|4672
1648736100000|2022-03-31 14:15:00|12285.6|12281.6|12290.3|12286.3|12290.3|12286.3|12285.6|12281.6|8816
1648736400000|2022-03-31 14:20:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|3981
1648736700000|2022-03-31 14:25:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12287.2|12283.2|2931
1648737000000|2022-03-31 14:30:00|12291.8|12287.8|12295|12291|12295|12291|12291.8|12287.8|3547
1648737300000|2022-03-31 14:35:00|12293.4|12289.4|12295|12291|12295|12291|12290.3|12286.3|4323
1648737600000|2022-03-31 14:40:00|12296.5|12292.5|12299.7|12295.7|12299.7|12295.7|12295|12291|3985
1648737900000|2022-03-31 14:45:00|12298.1|12294.1|12298.1|12294.1|12299.7|12295.7|12296.5|12292.5|5534
1648738200000|2022-03-31 14:50:00|12299.7|12295.7|12301.2|12297.2|12304.3|12300.3|12298.1|12294.1|6175
1648738500000|2022-03-31 14:55:00|12299.7|12295.7|12302.8|12298.8|12304.3|12300.3|12298.1|12294.1|4823
1648738800000|2022-03-31 15:00:00|12301.2|12297.2|12301.2|12297.2|12304.3|12300.3|12299.7|12295.7|3978
1648739100000|2022-03-31 15:05:00|12302.8|12298.8|12299.7|12295.7|12302.8|12298.8|12299.7|12295.7|4809
1648739400000|2022-03-31 15:10:00|12301.2|12297.2|12295|12291|12301.2|12297.2|12291.8|12287.8|4360
1648739700000|2022-03-31 15:15:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12295|12291|4843
1648740000000|2022-03-31 15:20:00|12296.5|12292.5|12291.8|12287.8|12296.5|12292.5|12291.8|12287.8|4486
1648740300000|2022-03-31 15:25:00|12290.3|12286.3|12295|12291|12295|12291|12290.3|12286.3|4896
1648740600000|2022-03-31 15:30:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12295|12291|5876
1648740900000|2022-03-31 15:35:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12293.4|12289.4|2095
1648741200000|2022-03-31 15:40:00|12296.5|12292.5|12293.4|12289.4|12296.5|12292.5|12291.8|12287.8|3189
1648741500000|2022-03-31 15:45:00|12295|12291|12291.8|12287.8|12296.5|12292.5|12291.8|12287.8|1557
1648741800000|2022-03-31 15:50:00|12293.4|12289.4|12296.5|12292.5|12296.5|12292.5|12291.8|12287.8|4431
1648742100000|2022-03-31 15:55:00|12295|12291|12295|12291|12296.5|12292.5|12295|12291|2598
1648742400000|2022-03-31 16:00:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12290.3|12286.3|4403
1648742700000|2022-03-31 16:05:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|3659
1648743000000|2022-03-31 16:10:00|12290.3|12286.3|12290.3|12286.3|12291.8|12287.8|12287.2|12283.2|1993
1648743300000|2022-03-31 16:15:00|12288.7|12284.7|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|2233
1648743600000|2022-03-31 16:20:00|12288.7|12284.7|12284|12280|12288.7|12284.7|12284|12280|3814
1648743900000|2022-03-31 16:25:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|1437
1648744200000|2022-03-31 16:30:00|12285.6|12281.6|12288.7|12284.7|12290.3|12286.3|12285.6|12281.6|1731
1648744500000|2022-03-31 16:35:00|12287.2|12283.2|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|2013
1648744800000|2022-03-31 16:40:00|12290.3|12286.3|12293.4|12289.4|12295|12291|12290.3|12286.3|2422
1648745100000|2022-03-31 16:45:00|12295|12291|12293.4|12289.4|12295|12291|12293.4|12289.4|1972
1648745400000|2022-03-31 16:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|3268
1648745700000|2022-03-31 16:55:00|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|3279
1648746000000|2022-03-31 17:00:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|2740
1648746300000|2022-03-31 17:05:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|1957
1648746600000|2022-03-31 17:10:00|||||||||629
1648746900000|2022-03-31 17:15:00|12290.3|12286.3|12293.4|12289.4|12295|12291|12290.3|12286.3|2286
1648747200000|2022-03-31 17:20:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12291.8|12287.8|2373
1648747500000|2022-03-31 17:25:00|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|1122
1648747800000|2022-03-31 17:30:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|720
1648748100000|2022-03-31 17:35:00|12290.3|12286.3|12295|12291|12296.5|12292.5|12290.3|12286.3|2884
1648748400000|2022-03-31 17:40:00|12293.4|12289.4|12298.1|12294.1|12298.1|12294.1|12293.4|12289.4|4298
1648748700000|2022-03-31 17:45:00|12299.7|12295.7|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|2734
1648749000000|2022-03-31 17:50:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|3915
1648749300000|2022-03-31 17:55:00|12301.2|12297.2|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|3660
1648749600000|2022-03-31 18:00:00|12298.1|12294.1|12295|12291|12298.1|12294.1|12291.8|12287.8|4876
1648749900000|2022-03-31 18:05:00|12293.4|12289.4|12295|12291|12296.5|12292.5|12293.4|12289.4|4828
1648750200000|2022-03-31 18:10:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|6483
1648750500000|2022-03-31 18:15:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|1241
1648750800000|2022-03-31 18:20:00|12296.5|12292.5|12298.1|12294.1|12298.1|12294.1|12296.5|12292.5|1214
1648751100000|2022-03-31 18:25:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12295|12291|2156
1648751400000|2022-03-31 18:30:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|2470
1648751700000|2022-03-31 18:35:00|12296.5|12292.5|12296.5|12292.5|12298.1|12294.1|12295|12291|3154
1648752000000|2022-03-31 18:40:00|12295|12291|12298.1|12294.1|12299.7|12295.7|12295|12291|4167
1648752300000|2022-03-31 18:45:00|12299.7|12295.7|12301.2|12297.2|12301.2|12297.2|12299.7|12295.7|3878
1648752600000|2022-03-31 18:50:00|12299.7|12295.7|12298.1|12294.1|12301.2|12297.2|12298.1|12294.1|6610
1648752900000|2022-03-31 18:55:00|12299.7|12295.7|12290.3|12286.3|12302.8|12298.8|12288.7|12284.7|28852
1648753200000|2022-03-31 19:00:00|12291.8|12287.8|12288.7|12284.7|12293.4|12289.4|12287.2|12283.2|14647
1648753500000|2022-03-31 19:05:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12287.2|12283.2|4552
1648753800000|2022-03-31 19:10:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|9104
1648754100000|2022-03-31 19:15:00|12285.6|12281.6|12288.7|12284.7|12288.7|12284.7|12285.6|12281.6|4425
1648754400000|2022-03-31 19:20:00|12289.5|12285.5|12290.3|12286.3|12291.8|12287.8|12285.6|12281.6|9318
1648754700000|2022-03-31 19:25:00|12291.8|12287.8|12290.3|12286.3|12293.4|12289.4|12290.3|12286.3|5705
1648755000000|2022-03-31 19:30:00|12288.7|12284.7|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|4046
1648755300000|2022-03-31 19:35:00|12285.6|12281.6|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|7094
1648755600000|2022-03-31 19:40:00|12285.6|12281.6|12280.9|12276.9|12285.6|12281.6|12280.9|12276.9|11174
1648755900000|2022-03-31 19:45:00|12282.5|12278.5|12285.6|12281.6|12287.2|12283.2|12280.9|12276.9|11502
1648756200000|2022-03-31 19:50:00|12284|12280|12279.3|12275.3|12288.7|12284.7|12276.2|12272.2|15112
1648756500000|2022-03-31 19:55:00|12277.8|12273.8|12277.8|12273.8|12285.6|12281.6|12263.7|12259.7|34197
1648756800000|2022-03-31 20:00:00|12276.2|12272.2|12279.3|12275.3|12282.5|12278.5|12268.4|12264.4|21478
1648757100000|2022-03-31 20:05:00|12277.8|12273.8|12276.2|12272.2|12280.9|12276.9|12276.2|12272.2|13428
1648757400000|2022-03-31 20:10:00|12274.7|12270.7|12277.8|12273.8|12277.8|12273.8|12274.7|12270.7|7257
1648757700000|2022-03-31 20:15:00|12279.3|12275.3|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|2903
1648758000000|2022-03-31 20:20:00|12279.3|12275.3|12273.1|12269.1|12280.9|12276.9|12273.1|12269.1|5961
1648758300000|2022-03-31 20:25:00|12271.5|12267.5|12260.6|12256.6|12271.5|12267.5|12260.6|12256.6|11205
1648758600000|2022-03-31 20:30:00|12262.2|12258.2|12268.4|12264.4|12268.4|12264.4|12262.2|12258.2|5770
1648758900000|2022-03-31 20:35:00|12270|12266|12268.4|12264.4|12270|12266|12268.4|12264.4|2248
1648759200000|2022-03-31 20:40:00|12266.8|12262.8|12263.7|12259.7|12266.8|12262.8|12263.7|12259.7|3753
1648759500000|2022-03-31 20:45:00|12262.2|12258.2|12268.4|12264.4|12268.4|12264.4|12262.2|12258.2|2731
1648759800000|2022-03-31 20:50:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12266.8|12262.8|3522
1648760100000|2022-03-31 20:55:00|12268.4|12264.4|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|2898
1648764000000|2022-03-31 22:00:00|12268.4|12264.4|12251.2|12247.2|12268.4|12264.4|12248.1|12244.1|1969
1648764300000|2022-03-31 22:05:00|12249.7|12245.7|12249.7|12245.7|12252.8|12248.8|12248.1|12244.1|943
1648764600000|2022-03-31 22:10:00|12251.2|12247.2|12251.2|12247.2|12252.8|12248.8|12249.7|12245.7|1591
1648764900000|2022-03-31 22:15:00|12249.7|12245.7|12245|12241|12251.2|12247.2|12245|12241|1389
1648765200000|2022-03-31 22:20:00|12246.5|12242.5|12246.5|12242.5|12248.1|12244.1|12245|12241|1416
1648765500000|2022-03-31 22:25:00|12245|12241|12238.7|12234.7|12246.5|12242.5|12237.2|12233.2|1922
1648765800000|2022-03-31 22:30:00|12240.3|12236.3|12248.1|12244.1|12249.7|12245.7|12240.3|12236.3|1611
1648766100000|2022-03-31 22:35:00|12249.7|12245.7|12254.3|12250.3|12254.3|12250.3|12249.7|12245.7|642
1648766400000|2022-03-31 22:40:00|12255.9|12251.9|12252.8|12248.8|12255.9|12251.9|12252.8|12248.8|1259
1648766700000|2022-03-31 22:45:00|12253.6|12249.6|12257.5|12253.5|12259|12255|12252.8|12248.8|571
1648767000000|2022-03-31 22:50:00|12255.9|12251.9|12257.5|12253.5|12259|12255|12255.9|12251.9|1065
1648767300000|2022-03-31 22:55:00|12256.7|12252.7|12252.8|12248.8|12257.5|12253.5|12252.8|12248.8|454
1648767600000|2022-03-31 23:00:00|12254.3|12250.3|12254.3|12250.3|12255.1|12251.1|12254.3|12250.3|564
1648767900000|2022-03-31 23:05:00|12255.9|12251.9|12254.3|12250.3|12255.9|12251.9|12252.8|12248.8|530
1648768200000|2022-03-31 23:10:00|12255.9|12251.9|12255.9|12251.9|12255.9|12251.9|12255.9|12251.9|541
1648768500000|2022-03-31 23:15:00|12257.5|12253.5|12257.5|12253.5|12257.5|12253.5|12255.9|12251.9|617
1648768800000|2022-03-31 23:20:00|||||||||69
1648769100000|2022-03-31 23:25:00|12255.9|12251.9|12254.3|12250.3|12255.9|12251.9|12254.3|12250.3|723
1648769400000|2022-03-31 23:30:00|12255.9|12251.9|12255.9|12251.9|12257.5|12253.5|12255.9|12251.9|247
1648769700000|2022-03-31 23:35:00|12254.3|12250.3|12254.3|12250.3|12255.9|12251.9|12254.3|12250.3|459
1648770000000|2022-03-31 23:40:00|12255.1|12251.1|12255.9|12251.9|12255.9|12251.9|12254.3|12250.3|433
1648770300000|2022-03-31 23:45:00|12257.5|12253.5|12260.6|12256.6|12260.6|12256.6|12257.5|12253.5|572
1648770600000|2022-03-31 23:50:00|12262.2|12258.2|12260.6|12256.6|12262.2|12258.2|12260.6|12256.6|569
1648770900000|2022-03-31 23:55:00|12259.8|12255.8|12260.6|12256.6|12262.2|12258.2|12257.5|12253.5|1466
1648771200000|2022-04-01 00:00:00|12259|12255|12249.7|12245.7|12259|12255|12249.7|12245.7|1261
1648771500000|2022-04-01 00:05:00|12248.1|12244.1|12251.2|12247.2|12251.2|12247.2|12248.1|12244.1|246
1648771800000|2022-04-01 00:10:00|12249.7|12245.7|12248.1|12244.1|12251.2|12247.2|12243.4|12239.4|1000
1648772100000|2022-04-01 00:15:00|12246.5|12242.5|12243.4|12239.4|12251.2|12247.2|12243.4|12239.4|1320
1648772400000|2022-04-01 00:20:00|12242.6|12238.6|12238.7|12234.7|12243.4|12239.4|12238.7|12234.7|1835
1648772700000|2022-04-01 00:25:00|12237.2|12233.2|12235.6|12231.6|12238.7|12234.7|12235.6|12231.6|875
1648773000000|2022-04-01 00:30:00|12234|12230|12235.6|12231.6|12235.6|12231.6|12229.3|12225.3|2241
1648773300000|2022-04-01 00:35:00|12234|12230|12234|12230|12237.2|12233.2|12232.5|12228.5|734
1648773600000|2022-04-01 00:40:00|12235.6|12231.6|12240.3|12236.3|12240.3|12236.3|12235.6|12231.6|1102
1648773900000|2022-04-01 00:45:00|12241.8|12237.8|12243.4|12239.4|12243.4|12239.4|12238.7|12234.7|1263
1648774200000|2022-04-01 00:50:00|12241.8|12237.8|12240.3|12236.3|12243.4|12239.4|12240.3|12236.3|657
1648774500000|2022-04-01 00:55:00|12238.7|12234.7|12241.8|12237.8|12241.8|12237.8|12238.7|12234.7|458
1648774800000|2022-04-01 01:00:00|12243.4|12239.4|12240.3|12236.3|12245|12241|12237.2|12233.2|1084
1648775100000|2022-04-01 01:05:00|12241.8|12237.8|12245|12241|12245|12241|12241.8|12237.8|462
1648775400000|2022-04-01 01:10:00|12243.4|12239.4|12245|12241|12245|12241|12243.4|12239.4|247
1648775700000|2022-04-01 01:15:00|12246.5|12242.5|12243.4|12239.4|12246.5|12242.5|12241.8|12237.8|652
1648776000000|2022-04-01 01:20:00|12241.8|12237.8|12240.3|12236.3|12243.4|12239.4|12238.7|12234.7|461
1648776300000|2022-04-01 01:25:00|12238.7|12234.7|12238.7|12234.7|12240.3|12236.3|12237.2|12233.2|544
1648776600000|2022-04-01 01:30:00|12240.3|12236.3|12237.2|12233.2|12240.3|12236.3|12237.2|12233.2|850
1648776900000|2022-04-01 01:35:00|12238.7|12234.7|12246.5|12242.5|12246.5|12242.5|12237.9|12233.9|1507
1648777200000|2022-04-01 01:40:00|12245.8|12241.8|12246.5|12242.5|12248.1|12244.1|12245|12241|768
1648777500000|2022-04-01 01:45:00|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|12246.5|12242.5|1018
1648777800000|2022-04-01 01:50:00|12249.7|12245.7|12251.2|12247.2|12251.2|12247.2|12248.1|12244.1|910
1648778100000|2022-04-01 01:55:00|12250.4|12246.4|12248.1|12244.1|12250.4|12246.4|12248.1|12244.1|910
1648778400000|2022-04-01 02:00:00|12246.5|12242.5|12243.4|12239.4|12246.5|12242.5|12243.4|12239.4|865
1648778700000|2022-04-01 02:05:00|12241.8|12237.8|12243.4|12239.4|12243.4|12239.4|12241.1|12237.1|885
1648779000000|2022-04-01 02:10:00|12245|12241|12243.4|12239.4|12245|12241|12243.4|12239.4|372
1648779300000|2022-04-01 02:15:00|12245|12241|12243.4|12239.4|12245|12241|12243.4|12239.4|438
1648779600000|2022-04-01 02:20:00|12245|12241|12245|12241|12245|12241|12243.4|12239.4|241
1648779900000|2022-04-01 02:25:00|12243.4|12239.4|12243.4|12239.4|12243.4|12239.4|12241.8|12237.8|687
1648780200000|2022-04-01 02:30:00|12241.8|12237.8|12235.6|12231.6|12241.8|12237.8|12235.6|12231.6|417
1648780500000|2022-04-01 02:35:00|12237.2|12233.2|12237.2|12233.2|12238.7|12234.7|12235.6|12231.6|517
1648780800000|2022-04-01 02:40:00|12235.6|12231.6|12234|12230|12235.6|12231.6|12232.5|12228.5|1270
1648781100000|2022-04-01 02:45:00|12235.6|12231.6|12230.9|12226.9|12235.6|12231.6|12230.9|12226.9|995
1648781400000|2022-04-01 02:50:00|12232.5|12228.5|12230.9|12226.9|12232.5|12228.5|12226.2|12222.2|2454
1648781700000|2022-04-01 02:55:00|12229.3|12225.3|12230.9|12226.9|12230.9|12226.9|12229.3|12225.3|710
1648782000000|2022-04-01 03:00:00|12229.3|12225.3|12230.9|12226.9|12230.9|12226.9|12229.3|12225.3|241
1648782300000|2022-04-01 03:05:00|12232.5|12228.5|12232.5|12228.5|12234|12230|12232.5|12228.5|401
1648782600000|2022-04-01 03:10:00|12233.3|12229.3|12230.9|12226.9|12233.3|12229.3|12229.3|12225.3|405
1648782900000|2022-04-01 03:15:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|361
1648783200000|2022-04-01 03:20:00|12230.9|12226.9|12230.9|12226.9|12230.9|12226.9|12229.3|12225.3|572
1648783500000|2022-04-01 03:25:00|12232.5|12228.5|12232.5|12228.5|12232.5|12228.5|12232.5|12228.5|347
1648783800000|2022-04-01 03:30:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12230.9|12226.9|1747
1648784100000|2022-04-01 03:35:00|12229.3|12225.3|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|418
1648784400000|2022-04-01 03:40:00|12229.3|12225.3|12227.8|12223.8|12229.3|12225.3|12224.7|12220.7|902
1648784700000|2022-04-01 03:45:00|12227|12223|12227.8|12223.8|12227.8|12223.8|12226.2|12222.2|421
1648785000000|2022-04-01 03:50:00|12229.3|12225.3|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|1011
1648785300000|2022-04-01 03:55:00|12231.7|12227.7|12229.3|12225.3|12232.5|12228.5|12227.8|12223.8|761
1648785600000|2022-04-01 04:00:00|12230.1|12226.1|12232.5|12228.5|12232.5|12228.5|12229.3|12225.3|561
1648785900000|2022-04-01 04:05:00|12230.9|12226.9|12232.5|12228.5|12232.5|12228.5|12230.9|12226.9|192
1648786200000|2022-04-01 04:10:00|||||||||242
1648786500000|2022-04-01 04:15:00|12234|12230|12232.5|12228.5|12234|12230|12232.5|12228.5|356
1648786800000|2022-04-01 04:20:00|12234|12230|12232.5|12228.5|12234|12230|12232.5|12228.5|252
1648787100000|2022-04-01 04:25:00|||||||||15
1648787400000|2022-04-01 04:30:00|12230.9|12226.9|12232.5|12228.5|12234|12230|12230.9|12226.9|701
1648787700000|2022-04-01 04:35:00|12234|12230|12235.6|12231.6|12235.6|12231.6|12232.5|12228.5|669
1648788000000|2022-04-01 04:40:00|12234.8|12230.8|12234|12230|12235.6|12231.6|12234|12230|159
1648788300000|2022-04-01 04:45:00|12235.6|12231.6|12235.6|12231.6|12235.6|12231.6|12235.6|12231.6|445
1648788600000|2022-04-01 04:50:00|12237.2|12233.2|12235.6|12231.6|12237.2|12233.2|12235.6|12231.6|244
1648788900000|2022-04-01 04:55:00|12237.2|12233.2|12234|12230|12237.2|12233.2|12234|12230|1467
1648789200000|2022-04-01 05:00:00|12232.5|12228.5|12230.9|12226.9|12234|12230|12230.9|12226.9|181
1648789500000|2022-04-01 05:05:00|12231.7|12227.7|12232.5|12228.5|12232.5|12228.5|12230.9|12226.9|50
1648789800000|2022-04-01 05:10:00|12234|12230|12234|12230|12235.6|12231.6|12234|12230|443
1648790100000|2022-04-01 05:15:00|12235.6|12231.6|12237.2|12233.2|12237.2|12233.2|12234|12230|493
1648790400000|2022-04-01 05:20:00|12238.7|12234.7|12235.6|12231.6|12238.7|12234.7|12235.6|12231.6|493
1648790700000|2022-04-01 05:25:00|12237.2|12233.2|12237.2|12233.2|12237.2|12233.2|12235.6|12231.6|189
1648791000000|2022-04-01 05:30:00|12238.7|12234.7|12238.7|12234.7|12238.7|12234.7|12237.2|12233.2|589
1648791300000|2022-04-01 05:35:00|12237.2|12233.2|12238.7|12234.7|12238.7|12234.7|12237.2|12233.2|449
1648791600000|2022-04-01 05:40:00|12240.3|12236.3|12241.8|12237.8|12243.4|12239.4|12240.3|12236.3|1571
1648791900000|2022-04-01 05:45:00|12240.3|12236.3|12243.4|12239.4|12243.4|12239.4|12240.3|12236.3|587
1648792200000|2022-04-01 05:50:00|12241.8|12237.8|12243.4|12239.4|12245|12241|12241.8|12237.8|1453
1648792500000|2022-04-01 05:55:00|12241.8|12237.8|12241.8|12237.8|12243.4|12239.4|12241.8|12237.8|712
1648792800000|2022-04-01 06:00:00|12243.4|12239.4|12243.4|12239.4|12246.5|12242.5|12243.4|12239.4|2126
1648793100000|2022-04-01 06:05:00|12245|12241|12243.4|12239.4|12245|12241|12241.8|12237.8|1495
1648793400000|2022-04-01 06:10:00|12245|12241|12238.7|12234.7|12245|12241|12238.7|12234.7|2584
1648793700000|2022-04-01 06:15:00|12240.3|12236.3|12241.8|12237.8|12245|12241|12238.7|12234.7|2667
1648794000000|2022-04-01 06:20:00|12243.4|12239.4|12243.4|12239.4|12245|12241|12241.8|12237.8|2220
1648794300000|2022-04-01 06:25:00|12241.8|12237.8|12241.8|12237.8|12243.4|12239.4|12240.3|12236.3|1913
1648794600000|2022-04-01 06:30:00|12240.3|12236.3|12241.8|12237.8|12241.8|12237.8|12240.3|12236.3|907
1648794900000|2022-04-01 06:35:00|12243.4|12239.4|12241.8|12237.8|12243.4|12239.4|12240.3|12236.3|698
1648795200000|2022-04-01 06:40:00|12240.3|12236.3|12245|12241|12245|12241|12240.3|12236.3|612
1648795500000|2022-04-01 06:45:00|12243.4|12239.4|12249.7|12245.7|12249.7|12245.7|12243.4|12239.4|1467
1648795800000|2022-04-01 06:50:00|12248.1|12244.1|12245|12241|12248.1|12244.1|12245|12241|1076
1648796100000|2022-04-01 06:55:00|12243.4|12239.4|12238.7|12234.7|12243.4|12239.4|12237.2|12233.2|5521
1648796400000|2022-04-01 07:00:00|12240.3|12236.3|12235.6|12231.6|12240.3|12236.3|12234|12230|2218
1648796700000|2022-04-01 07:05:00|12234|12230|12232.5|12228.5|12235.6|12231.6|12232.5|12228.5|2211
1648797000000|2022-04-01 07:10:00|12230.9|12226.9|12227.8|12223.8|12232.5|12228.5|12226.2|12222.2|3577
1648797300000|2022-04-01 07:15:00|12226.2|12222.2|12218.4|12214.4|12227.8|12223.8|12216.8|12212.8|5532
1648797600000|2022-04-01 07:20:00|12216.8|12212.8|12220|12216|12221.5|12217.5|12216.8|12212.8|3164
1648797900000|2022-04-01 07:25:00|12221.5|12217.5|12215.3|12211.3|12221.5|12217.5|12215.3|12211.3|4201
1648798200000|2022-04-01 07:30:00|12213.7|12209.7|12213.7|12209.7|12215.3|12211.3|12207.5|12203.5|7431
1648798500000|2022-04-01 07:35:00|12212.2|12208.2|12215.3|12211.3|12215.3|12211.3|12212.2|12208.2|5862
1648798800000|2022-04-01 07:40:00|12216.8|12212.8|12207.5|12203.5|12216.8|12212.8|12205.9|12201.9|4612
1648799100000|2022-04-01 07:45:00|12209|12205|12209|12205|12213.7|12209.7|12207.5|12203.5|7547
1648799400000|2022-04-01 07:50:00|12210.6|12206.6|12207.5|12203.5|12210.6|12206.6|12205.9|12201.9|3049
1648799700000|2022-04-01 07:55:00|12209|12205|12196.5|12192.5|12209|12205|12191.8|12187.8|13021
1648800000000|2022-04-01 08:00:00|12198.1|12194.1|12201.2|12197.2|12201.2|12197.2|12195|12191|5949
1648800300000|2022-04-01 08:05:00|12202.8|12198.8|12204.3|12200.3|12205.9|12201.9|12199.7|12195.7|2190
1648800600000|2022-04-01 08:10:00|12202.8|12198.8|12204.3|12200.3|12205.9|12201.9|12202.8|12198.8|3608
1648800900000|2022-04-01 08:15:00|12205.9|12201.9|12204.3|12200.3|12207.5|12203.5|12201.2|12197.2|2554
1648801200000|2022-04-01 08:20:00|12202.8|12198.8|12202.8|12198.8|12207.5|12203.5|12201.2|12197.2|2292
1648801500000|2022-04-01 08:25:00|12204.3|12200.3|12207.5|12203.5|12207.5|12203.5|12202.8|12198.8|2222
1648801800000|2022-04-01 08:30:00|12209|12205|12209|12205|12210.6|12206.6|12207.5|12203.5|2824
1648802100000|2022-04-01 08:35:00|12210.6|12206.6|12213.7|12209.7|12215.3|12211.3|12210.6|12206.6|3271
1648802400000|2022-04-01 08:40:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|2432
1648802700000|2022-04-01 08:45:00|12212.9|12208.9|12209|12205|12212.9|12208.9|12207.5|12203.5|2012
1648803000000|2022-04-01 08:50:00|12207.5|12203.5|12212.2|12208.2|12212.2|12208.2|12207.5|12203.5|901
1648803300000|2022-04-01 08:55:00|12210.6|12206.6|12209|12205|12212.2|12208.2|12209|12205|1421
1648803600000|2022-04-01 09:00:00|12210.6|12206.6|12215.3|12211.3|12215.3|12211.3|12210.6|12206.6|2150
1648803900000|2022-04-01 09:05:00|12216.1|12212.1|12216.8|12212.8|12218.4|12214.4|12215.3|12211.3|2453
1648804200000|2022-04-01 09:10:00|12215.3|12211.3|12215.3|12211.3|12216.8|12212.8|12213.7|12209.7|782
1648804500000|2022-04-01 09:15:00|12214.5|12210.5|12218.4|12214.4|12218.4|12214.4|12214.5|12210.5|1599
1648804800000|2022-04-01 09:20:00|12220|12216|12220|12216|12221.5|12217.5|12210.6|12206.6|7357
1648805100000|2022-04-01 09:25:00|12218.4|12214.4|12223.1|12219.1|12223.1|12219.1|12218.4|12214.4|3707
1648805400000|2022-04-01 09:30:00|12224.7|12220.7|12221.5|12217.5|12224.7|12220.7|12220|12216|3395
1648805700000|2022-04-01 09:35:00|12223.1|12219.1|12227.8|12223.8|12229.3|12225.3|12221.5|12217.5|3409
1648806000000|2022-04-01 09:40:00|12229.3|12225.3|12227.8|12223.8|12232.5|12228.5|12227|12223|4519
1648806300000|2022-04-01 09:45:00|12226.2|12222.2|12226.2|12222.2|12229.3|12225.3|12226.2|12222.2|642
1648806600000|2022-04-01 09:50:00|12225.4|12221.4|12226.2|12222.2|12227.8|12223.8|12224.7|12220.7|1653
1648806900000|2022-04-01 09:55:00|12224.7|12220.7|12223.1|12219.1|12226.2|12222.2|12222.3|12218.3|1173
1648807200000|2022-04-01 10:00:00|12221.5|12217.5|12218.4|12214.4|12221.5|12217.5|12218.4|12214.4|1119
1648807500000|2022-04-01 10:05:00|12216.8|12212.8|12221.5|12217.5|12221.5|12217.5|12216.8|12212.8|1625
1648807800000|2022-04-01 10:10:00|12220|12216|12223.1|12219.1|12223.1|12219.1|12218.4|12214.4|664
1648808100000|2022-04-01 10:15:00|12222.3|12218.3|12227.8|12223.8|12227.8|12223.8|12221.5|12217.5|1299
1648808400000|2022-04-01 10:20:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12227.8|12223.8|2061
1648808700000|2022-04-01 10:25:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|736
1648809000000|2022-04-01 10:30:00|12232.5|12228.5|12232.5|12228.5|12232.5|12228.5|12229.3|12225.3|1695
1648809300000|2022-04-01 10:35:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12226.2|12222.2|3038
1648809600000|2022-04-01 10:40:00|12230.9|12226.9|12229.3|12225.3|12232.5|12228.5|12227.8|12223.8|885
1648809900000|2022-04-01 10:45:00|12227.8|12223.8|12224.7|12220.7|12229.3|12225.3|12224.7|12220.7|1586
1648810200000|2022-04-01 10:50:00|12223.1|12219.1|12226.2|12222.2|12227.8|12223.8|12223.1|12219.1|2839
1648810500000|2022-04-01 10:55:00|12227.8|12223.8|12221.5|12217.5|12227.8|12223.8|12220|12216|1707
1648810800000|2022-04-01 11:00:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12218.4|12214.4|3500
1648811100000|2022-04-01 11:05:00|12223.1|12219.1|12216.8|12212.8|12223.1|12219.1|12216.8|12212.8|4171
1648811400000|2022-04-01 11:10:00|12215.3|12211.3|12215.3|12211.3|12218.4|12214.4|12213.7|12209.7|2065
1648811700000|2022-04-01 11:15:00|12213.7|12209.7|12218.4|12214.4|12220|12216|12213.7|12209.7|2730
1648812000000|2022-04-01 11:20:00|12220|12216|12221.5|12217.5|12224.7|12220.7|12218.4|12214.4|5518
1648812300000|2022-04-01 11:25:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12220|12216|1551
1648812600000|2022-04-01 11:30:00|12220|12216|12216.8|12212.8|12221.5|12217.5|12216.8|12212.8|2038
1648812900000|2022-04-01 11:35:00|12218.4|12214.4|12220|12216|12221.5|12217.5|12216.8|12212.8|1174
1648813200000|2022-04-01 11:40:00|12220.8|12216.8|12223.1|12219.1|12224.7|12220.7|12220|12216|2033
1648813500000|2022-04-01 11:45:00|12224.7|12220.7|12227.8|12223.8|12227.8|12223.8|12223.1|12219.1|1972
1648813800000|2022-04-01 11:50:00|12226.2|12222.2|12229.3|12225.3|12229.3|12225.3|12224.7|12220.7|3052
1648814100000|2022-04-01 11:55:00|12227.8|12223.8|12227.8|12223.8|12229.3|12225.3|12227.8|12223.8|2197
1648814400000|2022-04-01 12:00:00|12229.3|12225.3|12224.7|12220.7|12229.3|12225.3|12223.1|12219.1|3388
1648814700000|2022-04-01 12:05:00|12226.2|12222.2|12223.1|12219.1|12227.8|12223.8|12223.1|12219.1|2194
1648815000000|2022-04-01 12:10:00|12224.7|12220.7|12221.5|12217.5|12226.2|12222.2|12220|12216|2769
1648815300000|2022-04-01 12:15:00|12220|12216|12220|12216|12224.7|12220.7|12220|12216|4919
1648815600000|2022-04-01 12:20:00|12218.4|12214.4|12221.5|12217.5|12226.2|12222.2|12216.8|12212.8|6014
1648815900000|2022-04-01 12:25:00|12223.1|12219.1|12227|12223|12229.3|12225.3|12223.1|12219.1|6464
1648816200000|2022-04-01 12:30:00|12225.4|12221.4|12207.5|12203.5|12233.3|12229.3|12201.2|12197.2|15209
1648816500000|2022-04-01 12:35:00|12209|12205|12205.9|12201.9|12213.7|12209.7|12202.8|12198.8|8390
1648816800000|2022-04-01 12:40:00|12207.5|12203.5|12205.9|12201.9|12210.6|12206.6|12202.8|12198.8|6651
1648817100000|2022-04-01 12:45:00|12207.5|12203.5|12204.3|12200.3|12213.7|12209.7|12204.3|12200.3|5845
1648817400000|2022-04-01 12:50:00|12202.8|12198.8|12198.1|12194.1|12205.9|12201.9|12198.1|12194.1|10253
1648817700000|2022-04-01 12:55:00|12196.5|12192.5|12193.4|12189.4|12198.1|12194.1|12191.8|12187.8|10144
1648818000000|2022-04-01 13:00:00|12195|12191|12199.7|12195.7|12199.7|12195.7|12193.4|12189.4|8347
1648818300000|2022-04-01 13:05:00|12198.1|12194.1|12199.7|12195.7|12202.8|12198.8|12196.5|12192.5|6584
1648818600000|2022-04-01 13:10:00|12198.1|12194.1|12195|12191|12199.7|12195.7|12193.4|12189.4|7934
1648818900000|2022-04-01 13:15:00|12196.5|12192.5|12196.5|12192.5|12199.7|12195.7|12195|12191|3451
1648819200000|2022-04-01 13:20:00|12198.1|12194.1|12195|12191|12198.1|12194.1|12191.8|12187.8|6080
1648819500000|2022-04-01 13:25:00|12193.4|12189.4|12185.6|12181.6|12198.1|12194.1|12185.6|12181.6|7738
1648819800000|2022-04-01 13:30:00|12187.2|12183.2|12179.3|12175.3|12187.2|12183.2|12177.8|12173.8|11120
1648820100000|2022-04-01 13:35:00|12177.8|12173.8|12184|12180|12185.6|12181.6|12177.8|12173.8|10536
1648820400000|2022-04-01 13:40:00|12182.5|12178.5|12184|12180|12185.6|12181.6|12180.9|12176.9|7782
1648820700000|2022-04-01 13:45:00|12185.6|12181.6|12185.6|12181.6|12187.2|12183.2|12182.5|12178.5|5506
1648821000000|2022-04-01 13:50:00|12184|12180|12188.7|12184.7|12188.7|12184.7|12182.5|12178.5|4982
1648821300000|2022-04-01 13:55:00|12190.3|12186.3|12188.7|12184.7|12193.4|12189.4|12188.7|12184.7|4927
1648821600000|2022-04-01 14:00:00|12193.4|12189.4|12195|12191|12195|12191|12185.6|12181.6|10755
1648821900000|2022-04-01 14:05:00|12193.4|12189.4|12193.4|12189.4|12199.7|12195.7|12193.4|12189.4|7117
1648822200000|2022-04-01 14:10:00|12195|12191|12198.1|12194.1|12199.7|12195.7|12191.8|12187.8|5639
1648822500000|2022-04-01 14:15:00|12199.7|12195.7|12191.8|12187.8|12199.7|12195.7|12191.8|12187.8|4089
1648822800000|2022-04-01 14:20:00|12193.4|12189.4|12195|12191|12198.1|12194.1|12193.4|12189.4|2617
1648823100000|2022-04-01 14:25:00|12193.4|12189.4|12191.8|12187.8|12195|12191|12191.8|12187.8|2238
1648823400000|2022-04-01 14:30:00|12193.4|12189.4|12190.3|12186.3|12193.4|12189.4|12188.7|12184.7|3468
1648823700000|2022-04-01 14:35:00|12191.8|12187.8|12190.3|12186.3|12195|12191|12188.7|12184.7|5820
1648824000000|2022-04-01 14:40:00|12189.5|12185.5|12188.7|12184.7|12190.3|12186.3|12184|12180|6046
1648824300000|2022-04-01 14:45:00|12187.2|12183.2|12191.8|12187.8|12191.8|12187.8|12187.2|12183.2|4935
1648824600000|2022-04-01 14:50:00|12193.4|12189.4|12191.8|12187.8|12195|12191|12191.8|12187.8|5030
1648824900000|2022-04-01 14:55:00|12190.3|12186.3|12198.1|12194.1|12198.1|12194.1|12190.3|12186.3|4535
1648825200000|2022-04-01 15:00:00|12196.5|12192.5|12196.5|12192.5|12198.1|12194.1|12191.8|12187.8|4601
1648825500000|2022-04-01 15:05:00|12195|12191|12195|12191|12198.1|12194.1|12191.8|12187.8|4395
1648825800000|2022-04-01 15:10:00|12193.4|12189.4|12201.2|12197.2|12201.2|12197.2|12193.4|12189.4|4153
1648826100000|2022-04-01 15:15:00|12199.7|12195.7|12209|12205|12210.6|12206.6|12199.7|12195.7|7493
1648826400000|2022-04-01 15:20:00|12210.6|12206.6|12210.6|12206.6|12215.3|12211.3|12209|12205|8944
1648826700000|2022-04-01 15:25:00|12212.2|12208.2|12209|12205|12213.7|12209.7|12207.5|12203.5|3736
1648827000000|2022-04-01 15:30:00|12210.6|12206.6|12205.9|12201.9|12210.6|12206.6|12204.3|12200.3|6008
1648827300000|2022-04-01 15:35:00|12204.3|12200.3|12213.7|12209.7|12213.7|12209.7|12204.3|12200.3|6178
1648827600000|2022-04-01 15:40:00|12215.3|12211.3|12221.5|12217.5|12223.1|12219.1|12215.3|12211.3|10670
1648827900000|2022-04-01 15:45:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12220|12216|4132
1648828200000|2022-04-01 15:50:00|12220|12216|12218.4|12214.4|12224.7|12220.7|12216.8|12212.8|6377
1648828500000|2022-04-01 15:55:00|12216.8|12212.8|12223.1|12219.1|12224.7|12220.7|12216.8|12212.8|8686
1648828800000|2022-04-01 16:00:00|12221.5|12217.5|12221.5|12217.5|12224.7|12220.7|12221.5|12217.5|3245
1648829100000|2022-04-01 16:05:00|12223.1|12219.1|12226.2|12222.2|12226.2|12222.2|12221.5|12217.5|2875
1648829400000|2022-04-01 16:10:00|12224.7|12220.7|12226.2|12222.2|12226.2|12222.2|12221.5|12217.5|3520
1648829700000|2022-04-01 16:15:00|12224.7|12220.7|12229.3|12225.3|12229.3|12225.3|12223.1|12219.1|4007
1648830000000|2022-04-01 16:20:00|12227.8|12223.8|12221.5|12217.5|12227.8|12223.8|12221.5|12217.5|3849
1648830300000|2022-04-01 16:25:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12220|12216|3771
1648830600000|2022-04-01 16:30:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|2069
1648830900000|2022-04-01 16:35:00|12226.2|12222.2|12227.8|12223.8|12229.3|12225.3|12226.2|12222.2|3454
1648831200000|2022-04-01 16:40:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|3491
1648831500000|2022-04-01 16:45:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|1795
1648831800000|2022-04-01 16:50:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12230.9|12226.9|2453
1648832100000|2022-04-01 16:55:00|12232.5|12228.5|12227.8|12223.8|12232.5|12228.5|12226.2|12222.2|2295
1648832400000|2022-04-01 17:00:00|12229.3|12225.3|12232.5|12228.5|12234|12230|12227.8|12223.8|3392
1648832700000|2022-04-01 17:05:00|12230.9|12226.9|12232.5|12228.5|12232.5|12228.5|12229.3|12225.3|2748
1648833000000|2022-04-01 17:10:00|12234|12230|12235.6|12231.6|12235.6|12231.6|12232.5|12228.5|2349
1648833300000|2022-04-01 17:15:00|12237.2|12233.2|12238.7|12234.7|12240.3|12236.3|12235.6|12231.6|4048
1648833600000|2022-04-01 17:20:00|12240.3|12236.3|12238.7|12234.7|12241.8|12237.8|12237.2|12233.2|2721
1648833900000|2022-04-01 17:25:00|12240.3|12236.3|12240.3|12236.3|12240.3|12236.3|12238.7|12234.7|1941
1648834200000|2022-04-01 17:30:00|12238.7|12234.7|12240.3|12236.3|12241.8|12237.8|12237.2|12233.2|1587
1648834500000|2022-04-01 17:35:00|12241.8|12237.8|12234|12230|12241.8|12237.8|12234|12230|3158
1648834800000|2022-04-01 17:40:00|12235.6|12231.6|12232.5|12228.5|12235.6|12231.6|12230.9|12226.9|2354
1648835100000|2022-04-01 17:45:00|12231.7|12227.7|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|2254
1648835400000|2022-04-01 17:50:00|12232.5|12228.5|12235.6|12231.6|12235.6|12231.6|12230.9|12226.9|2092
1648835700000|2022-04-01 17:55:00|12234|12230|12232.5|12228.5|12235.6|12231.6|12232.5|12228.5|1282
1648836000000|2022-04-01 18:00:00|12230.9|12226.9|12229.3|12225.3|12232.5|12228.5|12229.3|12225.3|2044
1648836300000|2022-04-01 18:05:00|12227.8|12223.8|12226.2|12222.2|12229.3|12225.3|12224.7|12220.7|5097
1648836600000|2022-04-01 18:10:00|12224.7|12220.7|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|3420
1648836900000|2022-04-01 18:15:00|12226.2|12222.2|12229.3|12225.3|12230.9|12226.9|12224.7|12220.7|3202
1648837200000|2022-04-01 18:20:00|12227.8|12223.8|12221.5|12217.5|12228.6|12224.6|12221.5|12217.5|3923
1648837500000|2022-04-01 18:25:00|12223.1|12219.1|12222.3|12218.3|12224.7|12220.7|12221.5|12217.5|4979
1648837800000|2022-04-01 18:30:00|12221.5|12217.5|12226.2|12222.2|12226.2|12222.2|12221.5|12217.5|3286
1648838100000|2022-04-01 18:35:00|12227.8|12223.8|12226.2|12222.2|12227.8|12223.8|12224.7|12220.7|1103
1648838400000|2022-04-01 18:40:00|12224.7|12220.7|12226.2|12222.2|12226.2|12222.2|12223.1|12219.1|2238
1648838700000|2022-04-01 18:45:00|12227|12223|12229.3|12225.3|12232.5|12228.5|12227|12223|3767
1648839000000|2022-04-01 18:50:00|12227.8|12223.8|12229.3|12225.3|12230.9|12226.9|12227.8|12223.8|3227
1648839300000|2022-04-01 18:55:00|12230.9|12226.9|12226.2|12222.2|12235.6|12231.6|12224.7|12220.7|12428
1648839600000|2022-04-01 19:00:00|12224.7|12220.7|12220|12216|12226.2|12222.2|12218.4|12214.4|6000
1648839900000|2022-04-01 19:05:00|12218.4|12214.4|12213.7|12209.7|12218.4|12214.4|12213.7|12209.7|6475
1648840200000|2022-04-01 19:10:00|12215.3|12211.3|12213.7|12209.7|12218.4|12214.4|12213.7|12209.7|2561
1648840500000|2022-04-01 19:15:00|12215.3|12211.3|12218.4|12214.4|12220|12216|12215.3|12211.3|2595
1648840800000|2022-04-01 19:20:00|12220|12216|12220|12216|12220|12216|12216.8|12212.8|3142
1648841100000|2022-04-01 19:25:00|12218.4|12214.4|12218.4|12214.4|12220|12216|12216.8|12212.8|2105
1648841400000|2022-04-01 19:30:00|12216.8|12212.8|12215.3|12211.3|12218.4|12214.4|12212.2|12208.2|4550
1648841700000|2022-04-01 19:35:00|12213.7|12209.7|12216.8|12212.8|12216.8|12212.8|12213.7|12209.7|1385
1648842000000|2022-04-01 19:40:00|12218.4|12214.4|12218.4|12214.4|12220|12216|12218.4|12214.4|2206
1648842300000|2022-04-01 19:45:00|12220|12216|12218.4|12214.4|12220|12216|12218.4|12214.4|2365
1648842600000|2022-04-01 19:50:00|12216.8|12212.8|12215.3|12211.3|12216.8|12212.8|12215.3|12211.3|1009
1648842900000|2022-04-01 19:55:00|12216.8|12212.8|12209|12205|12216.8|12212.8|12209|12205|5896
1648843200000|2022-04-01 20:00:00|12210.6|12206.6|12223.1|12219.1|12224.7|12220.7|12209|12205|4889
1648843500000|2022-04-01 20:05:00|12221.5|12217.5|12226.2|12222.2|12226.2|12222.2|12221.5|12217.5|2241
1648843800000|2022-04-01 20:10:00|12227.8|12223.8|12227.8|12223.8|12227.8|12223.8|12224.7|12220.7|2396
1648844100000|2022-04-01 20:15:00|12226.2|12222.2|12223.1|12219.1|12226.2|12222.2|12223.1|12219.1|2519
1648844400000|2022-04-01 20:20:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12220|12216|955
1648844700000|2022-04-01 20:25:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12218.4|12214.4|4018
1648845000000|2022-04-01 20:30:00|12221.5|12217.5|12218.4|12214.4|12221.5|12217.5|12218.4|12214.4|2053
1648845300000|2022-04-01 20:35:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12215.3|12211.3|1920
1648845600000|2022-04-01 20:40:00|12215.3|12211.3|12213.7|12209.7|12216.8|12212.8|12212.2|12208.2|2098
1648845900000|2022-04-01 20:45:00|12212.2|12208.2|12210.6|12206.6|12213.7|12209.7|12209|12205|2185
1648846200000|2022-04-01 20:50:00|12212.2|12208.2|12210.6|12206.6|12215.3|12211.3|12210.6|12206.6|1835
1648846500000|2022-04-01 20:55:00|12212.2|12208.2|12216.8|12212.8|12216.8|12212.8|12210.6|12206.6|2428
1649023200000|2022-04-03 22:00:00|12209|12205|12201.2|12197.2|12210.6|12206.6|12196.5|12192.5|1936
1649023500000|2022-04-03 22:05:00|12199.7|12195.7|12196.5|12192.5|12202.8|12198.8|12195|12191|901
1649023800000|2022-04-03 22:10:00|12198.1|12194.1|12198.1|12194.1|12199.7|12195.7|12198.1|12194.1|275
1649024100000|2022-04-03 22:15:00|12198.9|12194.9|12196.5|12192.5|12199.7|12195.7|12195.8|12191.8|380
1649024400000|2022-04-03 22:20:00|12198.1|12194.1|12196.5|12192.5|12198.1|12194.1|12195|12191|677
1649024700000|2022-04-03 22:25:00|12195.8|12191.8|12195|12191|12195.8|12191.8|12193.4|12189.4|415
1649025000000|2022-04-03 22:30:00|12194.2|12190.2|12198.1|12194.1|12198.1|12194.1|12194.2|12190.2|1275
1649025300000|2022-04-03 22:35:00|12198.9|12194.9|12202.8|12198.8|12202.8|12198.8|12198.9|12194.9|626
1649025600000|2022-04-03 22:40:00|12202|12198|12202.8|12198.8|12202.8|12198.8|12201.2|12197.2|452
1649025900000|2022-04-03 22:45:00|12201.2|12197.2|12201.2|12197.2|12201.2|12197.2|12199.7|12195.7|255
1649026200000|2022-04-03 22:50:00|12202.8|12198.8|12202.8|12198.8|12202.8|12198.8|12202.8|12198.8|79
1649026500000|2022-04-03 22:55:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12202.8|12198.8|637
1649026800000|2022-04-03 23:00:00|12205.9|12201.9|12204.3|12200.3|12205.9|12201.9|12204.3|12200.3|390
1649027100000|2022-04-03 23:05:00|12202.8|12198.8|12199.7|12195.7|12204.3|12200.3|12199.7|12195.7|179
1649027400000|2022-04-03 23:10:00|12201.2|12197.2|12201.2|12197.2|12201.2|12197.2|12199.7|12195.7|344
1649027700000|2022-04-03 23:15:00|12202.8|12198.8|12202.8|12198.8|12204.3|12200.3|12201.2|12197.2|501
1649028000000|2022-04-03 23:20:00|12203.6|12199.6|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|95
1649028300000|2022-04-03 23:25:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|227
1649028600000|2022-04-03 23:30:00|12201.2|12197.2|12199.7|12195.7|12202|12198|12198.1|12194.1|201
1649028900000|2022-04-03 23:35:00|12198.1|12194.1|12198.1|12194.1|12198.1|12194.1|12196.5|12192.5|292
1649029200000|2022-04-03 23:40:00|12196.5|12192.5|12196.5|12192.5|12198.1|12194.1|12195|12191|903
1649029500000|2022-04-03 23:45:00|12198.1|12194.1|12201.2|12197.2|12202.8|12198.8|12198.1|12194.1|980
1649029800000|2022-04-03 23:50:00|12199.7|12195.7|12199.7|12195.7|12199.7|12195.7|12198.1|12194.1|144
1649030100000|2022-04-03 23:55:00|12198.1|12194.1|12198.1|12194.1|12199.7|12195.7|12196.5|12192.5|184
1649030400000|2022-04-04 00:00:00|12196.5|12192.5|12201.2|12197.2|12201.2|12197.2|12196.5|12192.5|770
1649030700000|2022-04-04 00:05:00|12199.7|12195.7|12201.2|12197.2|12202.8|12198.8|12199.7|12195.7|621
1649031000000|2022-04-04 00:10:00|12202.8|12198.8|12205.9|12201.9|12205.9|12201.9|12202.8|12198.8|805
1649031300000|2022-04-04 00:15:00|12207.5|12203.5|12207.5|12203.5|12207.5|12203.5|12205.9|12201.9|314
1649031600000|2022-04-04 00:20:00|12205.9|12201.9|12205.9|12201.9|12207.5|12203.5|12205.9|12201.9|698
1649031900000|2022-04-04 00:25:00|12204.3|12200.3|12201.2|12197.2|12204.3|12200.3|12201.2|12197.2|953
1649032200000|2022-04-04 00:30:00|12200.4|12196.4|12199.7|12195.7|12202.8|12198.8|12199.7|12195.7|1503
1649032500000|2022-04-04 00:35:00|12201.2|12197.2|12205.9|12201.9|12205.9|12201.9|12199.7|12195.7|835
1649032800000|2022-04-04 00:40:00|12206.7|12202.7|12205.9|12201.9|12207.5|12203.5|12205.9|12201.9|445
1649033100000|2022-04-04 00:45:00|12207.5|12203.5|12205.9|12201.9|12210.6|12206.6|12205.9|12201.9|1059
1649033400000|2022-04-04 00:50:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12202.8|12198.8|345
1649033700000|2022-04-04 00:55:00|12202.8|12198.8|12205.9|12201.9|12205.9|12201.9|12202.8|12198.8|403
1649034000000|2022-04-04 01:00:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|719
1649034300000|2022-04-04 01:05:00|12201.2|12197.2|12201.2|12197.2|12202.8|12198.8|12201.2|12197.2|298
1649034600000|2022-04-04 01:10:00|12199.7|12195.7|12198.1|12194.1|12201.2|12197.2|12198.1|12194.1|692
1649034900000|2022-04-04 01:15:00|12199.7|12195.7|12198.1|12194.1|12199.7|12195.7|12196.5|12192.5|1142
1649035200000|2022-04-04 01:20:00|12199.7|12195.7|12201.2|12197.2|12201.2|12197.2|12199.7|12195.7|551
1649035500000|2022-04-04 01:25:00|12199.7|12195.7|12199.7|12195.7|12199.7|12195.7|12198.1|12194.1|351
1649035800000|2022-04-04 01:30:00|12198.1|12194.1|12196.5|12192.5|12199.7|12195.7|12196.5|12192.5|728
1649036100000|2022-04-04 01:35:00|12198.1|12194.1|12196.5|12192.5|12198.1|12194.1|12196.5|12192.5|489
1649036400000|2022-04-04 01:40:00|12198.1|12194.1|12198.1|12194.1|12198.1|12194.1|12196.5|12192.5|276
1649036700000|2022-04-04 01:45:00|12199.7|12195.7|12198.1|12194.1|12199.7|12195.7|12198.1|12194.1|482
1649037000000|2022-04-04 01:50:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|492
1649037300000|2022-04-04 01:55:00|12193.4|12189.4|12195|12191|12195|12191|12193.4|12189.4|965
1649037600000|2022-04-04 02:00:00|12196.5|12192.5|12195|12191|12198.1|12194.1|12195|12191|504
1649037900000|2022-04-04 02:05:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|152
1649038200000|2022-04-04 02:10:00|12191.8|12187.8|12191.8|12187.8|12195|12191|12191.8|12187.8|1760
1649038500000|2022-04-04 02:15:00|12190.3|12186.3|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|1823
1649038800000|2022-04-04 02:20:00|12190.3|12186.3|12191.8|12187.8|12191.8|12187.8|12190.3|12186.3|495
1649039100000|2022-04-04 02:25:00|12193.4|12189.4|12193.4|12189.4|12195|12191|12193.4|12189.4|805
1649039400000|2022-04-04 02:30:00|12195|12191|12195|12191|12195|12191|12193.4|12189.4|279
1649039700000|2022-04-04 02:35:00|12193.4|12189.4|12195|12191|12195|12191|12193.4|12189.4|333
1649040000000|2022-04-04 02:40:00|12196.5|12192.5|12193.4|12189.4|12196.5|12192.5|12193.4|12189.4|248
1649040300000|2022-04-04 02:45:00|12194.2|12190.2|12195|12191|12196.5|12192.5|12193.4|12189.4|123
1649040600000|2022-04-04 02:50:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|173
1649040900000|2022-04-04 02:55:00|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|948
1649041200000|2022-04-04 03:00:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|195
1649041500000|2022-04-04 03:05:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|170
1649041800000|2022-04-04 03:10:00|12195|12191|12193.4|12189.4|12195|12191|12193.4|12189.4|250
1649042100000|2022-04-04 03:15:00|12191.8|12187.8|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|62
1649042400000|2022-04-04 03:20:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|259
1649042700000|2022-04-04 03:25:00|12195|12191|12195|12191|12195|12191|12193.4|12189.4|379
1649043000000|2022-04-04 03:30:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|134
1649043300000|2022-04-04 03:35:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|100
1649043600000|2022-04-04 03:40:00|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|20
1649043900000|2022-04-04 03:45:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|245
1649044200000|2022-04-04 03:50:00|12193.4|12189.4|12190.3|12186.3|12193.4|12189.4|12190.3|12186.3|240
1649044500000|2022-04-04 03:55:00|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|96
1649044800000|2022-04-04 04:00:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|196
1649045100000|2022-04-04 04:05:00|12193.4|12189.4|12195|12191|12195|12191|12191.8|12187.8|121
1649045400000|2022-04-04 04:10:00|||||||||321
1649045700000|2022-04-04 04:15:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|64
1649046000000|2022-04-04 04:20:00|12195|12191|12193.4|12189.4|12195|12191|12193.4|12189.4|110
1649046300000|2022-04-04 04:25:00|12195|12191|12195|12191|12196.5|12192.5|12193.4|12189.4|145
1649046600000|2022-04-04 04:30:00|12196.5|12192.5|12198.1|12194.1|12198.1|12194.1|12196.5|12192.5|402
1649046900000|2022-04-04 04:35:00|12196.5|12192.5|12196.5|12192.5|12196.5|12192.5|12196.5|12192.5|227
1649047200000|2022-04-04 04:40:00|12195|12191|12193.4|12189.4|12195|12191|12191.8|12187.8|632
1649047500000|2022-04-04 04:45:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|505
1649047800000|2022-04-04 04:50:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|190
1649048100000|2022-04-04 04:55:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|322
1649048400000|2022-04-04 05:00:00|12195|12191|12195|12191|12196.5|12192.5|12195|12191|75
1649048700000|2022-04-04 05:05:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|106
1649049000000|2022-04-04 05:10:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12191.8|12187.8|438
1649049300000|2022-04-04 05:15:00|||||||||247
1649049600000|2022-04-04 05:20:00|||||||||37
1649049900000|2022-04-04 05:25:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12193.4|12189.4|343
1649050200000|2022-04-04 05:30:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|503
1649050500000|2022-04-04 05:35:00|||||||||391
1649050800000|2022-04-04 05:40:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|264
1649051100000|2022-04-04 05:45:00|12196.5|12192.5|12196.5|12192.5|12196.5|12192.5|12196.5|12192.5|100
1649051400000|2022-04-04 05:50:00|12198.1|12194.1|12198.1|12194.1|12199.7|12195.7|12196.5|12192.5|909
1649051700000|2022-04-04 05:55:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|1339
1649052000000|2022-04-04 06:00:00|12193.4|12189.4|12188.7|12184.7|12193.4|12189.4|12187.2|12183.2|1666
1649052300000|2022-04-04 06:05:00|12190.3|12186.3|12188.7|12184.7|12190.3|12186.3|12188.7|12184.7|822
1649052600000|2022-04-04 06:10:00|12190.3|12186.3|12195|12191|12195|12191|12188.7|12184.7|983
1649052900000|2022-04-04 06:15:00|12196.5|12192.5|12193.4|12189.4|12196.5|12192.5|12193.4|12189.4|1227
1649053200000|2022-04-04 06:20:00|12195|12191|12193.4|12189.4|12196.5|12192.5|12190.3|12186.3|736
1649053500000|2022-04-04 06:25:00|12195|12191|12194.2|12190.2|12195|12191|12193.4|12189.4|677
1649053800000|2022-04-04 06:30:00|12193.4|12189.4|12198.1|12194.1|12198.1|12194.1|12193.4|12189.4|350
1649054100000|2022-04-04 06:35:00|12199.7|12195.7|12201.2|12197.2|12202.8|12198.8|12196.5|12192.5|2727
1649054400000|2022-04-04 06:40:00|12199.7|12195.7|12202.8|12198.8|12202.8|12198.8|12199.7|12195.7|1658
1649054700000|2022-04-04 06:45:00|12201.2|12197.2|12204.3|12200.3|12205.9|12201.9|12201.2|12197.2|1282
1649055000000|2022-04-04 06:50:00|12205.9|12201.9|12205.9|12201.9|12205.9|12201.9|12204.3|12200.3|2274
1649055300000|2022-04-04 06:55:00|12207.5|12203.5|12210.6|12206.6|12210.6|12206.6|12207.5|12203.5|1655
1649055600000|2022-04-04 07:00:00|12209|12205|12210.6|12206.6|12210.6|12206.6|12207.5|12203.5|3330
1649055900000|2022-04-04 07:05:00|12209|12205|12212.2|12208.2|12213.7|12209.7|12207.5|12203.5|2114
1649056200000|2022-04-04 07:10:00|12210.6|12206.6|12215.3|12211.3|12215.3|12211.3|12210.6|12206.6|2391
1649056500000|2022-04-04 07:15:00|12216.8|12212.8|12212.2|12208.2|12218.4|12214.4|12210.6|12206.6|2641
1649056800000|2022-04-04 07:20:00|12213.7|12209.7|12210.6|12206.6|12215.3|12211.3|12210.6|12206.6|1108
1649057100000|2022-04-04 07:25:00|12209|12205|12204.3|12200.3|12210.6|12206.6|12204.3|12200.3|2472
1649057400000|2022-04-04 07:30:00|12202.8|12198.8|12199.7|12195.7|12205.9|12201.9|12198.1|12194.1|3381
1649057700000|2022-04-04 07:35:00|12198.1|12194.1|12196.5|12192.5|12198.1|12194.1|12193.4|12189.4|2155
1649058000000|2022-04-04 07:40:00|12195|12191|12201.2|12197.2|12202.8|12198.8|12195|12191|1676
1649058300000|2022-04-04 07:45:00|12202.8|12198.8|12209|12205|12209|12205|12201.2|12197.2|1700
1649058600000|2022-04-04 07:50:00|12210.6|12206.6|12204.3|12200.3|12212.2|12208.2|12204.3|12200.3|1650
1649058900000|2022-04-04 07:55:00|12205.9|12201.9|12204.3|12200.3|12205.9|12201.9|12202.8|12198.8|1112
1649059200000|2022-04-04 08:00:00|12205.9|12201.9|12215.3|12211.3|12227|12223|12204.3|12200.3|6634
1649059500000|2022-04-04 08:05:00|12216.8|12212.8|12220|12216|12220|12216|12215.3|12211.3|3775
1649059800000|2022-04-04 08:10:00|12218.4|12214.4|12223.1|12219.1|12226.2|12222.2|12216.8|12212.8|3230
1649060100000|2022-04-04 08:15:00|12224.7|12220.7|12223.1|12219.1|12226.2|12222.2|12223.1|12219.1|2766
1649060400000|2022-04-04 08:20:00|12221.5|12217.5|12223.1|12219.1|12224.7|12220.7|12220|12216|1861
1649060700000|2022-04-04 08:25:00|12224.7|12220.7|12221.5|12217.5|12224.7|12220.7|12220|12216|1324
1649061000000|2022-04-04 08:30:00|12220|12216|12218.4|12214.4|12221.5|12217.5|12216.8|12212.8|2189
1649061300000|2022-04-04 08:35:00|12220|12216|12215.3|12211.3|12220|12216|12212.2|12208.2|2050
1649061600000|2022-04-04 08:40:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12215.3|12211.3|1890
1649061900000|2022-04-04 08:45:00|12218.4|12214.4|12215.3|12211.3|12218.4|12214.4|12213.7|12209.7|991
1649062200000|2022-04-04 08:50:00|12216.8|12212.8|12213.7|12209.7|12216.8|12212.8|12213.7|12209.7|622
1649062500000|2022-04-04 08:55:00|12215.3|12211.3|12216.8|12212.8|12216.8|12212.8|12213.7|12209.7|1220
1649062800000|2022-04-04 09:00:00|12218.4|12214.4|12216.8|12212.8|12218.4|12214.4|12215.3|12211.3|725
1649063100000|2022-04-04 09:05:00|12215.3|12211.3|12210.6|12206.6|12216.8|12212.8|12210.6|12206.6|807
1649063400000|2022-04-04 09:10:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12210.6|12206.6|1128
1649063700000|2022-04-04 09:15:00|12210.6|12206.6|12210.6|12206.6|12212.2|12208.2|12209|12205|1261
1649064000000|2022-04-04 09:20:00|12212.2|12208.2|12212.2|12208.2|12212.2|12208.2|12212.2|12208.2|407
1649064300000|2022-04-04 09:25:00|12210.6|12206.6|12209|12205|12210.6|12206.6|12207.5|12203.5|527
1649064600000|2022-04-04 09:30:00|12207.5|12203.5|12209|12205|12212.2|12208.2|12207.5|12203.5|1402
1649064900000|2022-04-04 09:35:00|12210.6|12206.6|12212.2|12208.2|12212.2|12208.2|12209|12205|796
1649065200000|2022-04-04 09:40:00|12213.7|12209.7|12214.5|12210.5|12216.8|12212.8|12213.7|12209.7|1718
1649065500000|2022-04-04 09:45:00|12215.3|12211.3|12213.7|12209.7|12215.3|12211.3|12212.2|12208.2|1439
1649065800000|2022-04-04 09:50:00|12215.3|12211.3|12209|12205|12215.3|12211.3|12209|12205|1084
1649066100000|2022-04-04 09:55:00|12210.6|12206.6|12212.2|12208.2|12213.7|12209.7|12210.6|12206.6|1073
1649066400000|2022-04-04 10:00:00|12210.6|12206.6|12212.2|12208.2|12213.7|12209.7|12210.6|12206.6|1308
1649066700000|2022-04-04 10:05:00|12210.6|12206.6|12210.6|12206.6|12212.2|12208.2|12210.6|12206.6|372
1649067000000|2022-04-04 10:10:00|12209|12205|12205.9|12201.9|12209|12205|12205.9|12201.9|607
1649067300000|2022-04-04 10:15:00|12206.7|12202.7|12207.5|12203.5|12207.5|12203.5|12205.9|12201.9|605
1649067600000|2022-04-04 10:20:00|12209|12205|12205.9|12201.9|12209|12205|12204.3|12200.3|1045
1649067900000|2022-04-04 10:25:00|12207.5|12203.5|12209|12205|12210.6|12206.6|12207.5|12203.5|2044
1649068200000|2022-04-04 10:30:00|12210.6|12206.6|12210.6|12206.6|12212.2|12208.2|12210.6|12206.6|502
1649068500000|2022-04-04 10:35:00|12212.2|12208.2|12207.5|12203.5|12212.2|12208.2|12207.5|12203.5|949
1649068800000|2022-04-04 10:40:00|12209|12205|12207.5|12203.5|12209|12205|12207.5|12203.5|636
1649069100000|2022-04-04 10:45:00|12205.9|12201.9|12204.3|12200.3|12207.5|12203.5|12204.3|12200.3|731
1649069400000|2022-04-04 10:50:00|12205.9|12201.9|12209|12205|12209|12205|12204.3|12200.3|1163
1649069700000|2022-04-04 10:55:00|12210.6|12206.6|12209|12205|12210.6|12206.6|12209|12205|467
1649070000000|2022-04-04 11:00:00|12207.5|12203.5|12210.6|12206.6|12210.6|12206.6|12207.5|12203.5|631
1649070300000|2022-04-04 11:05:00|12209|12205|12205.9|12201.9|12210.6|12206.6|12205.1|12201.1|657
1649070600000|2022-04-04 11:10:00|12207.5|12203.5|12209|12205|12209|12205|12205.9|12201.9|511
1649070900000|2022-04-04 11:15:00|12210.6|12206.6|12212.2|12208.2|12215.3|12211.3|12210.6|12206.6|1239
1649071200000|2022-04-04 11:20:00|12210.6|12206.6|12215.3|12211.3|12215.3|12211.3|12210.6|12206.6|1149
1649071500000|2022-04-04 11:25:00|12213.7|12209.7|12220|12216|12220|12216|12213.7|12209.7|1758
1649071800000|2022-04-04 11:30:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12218.4|12214.4|3684
1649072100000|2022-04-04 11:35:00|12218.4|12214.4|12218.4|12214.4|12220|12216|12215.3|12211.3|1989
1649072400000|2022-04-04 11:40:00|12220|12216|12218.4|12214.4|12221.5|12217.5|12216.8|12212.8|1430
1649072700000|2022-04-04 11:45:00|12217.6|12213.6|12221.5|12217.5|12221.5|12217.5|12217.6|12213.6|1332
1649073000000|2022-04-04 11:50:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12221.5|12217.5|2478
1649073300000|2022-04-04 11:55:00|12226.2|12222.2|12229.3|12225.3|12230.9|12226.9|12224.7|12220.7|4901
1649073600000|2022-04-04 12:00:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|1408
1649073900000|2022-04-04 12:05:00|12230.9|12226.9|12224.7|12220.7|12230.9|12226.9|12224.7|12220.7|1117
1649074200000|2022-04-04 12:10:00|12223.1|12219.1|12220|12216|12224.7|12220.7|12218.4|12214.4|2437
1649074500000|2022-04-04 12:15:00|12221.5|12217.5|12215.3|12211.3|12221.5|12217.5|12215.3|12211.3|3978
1649074800000|2022-04-04 12:20:00|12216.8|12212.8|12227.8|12223.8|12227.8|12223.8|12215.3|12211.3|5402
1649075100000|2022-04-04 12:25:00|12226.2|12222.2|12227.8|12223.8|12229.3|12225.3|12224.7|12220.7|2247
1649075400000|2022-04-04 12:30:00|12229.3|12225.3|12232.5|12228.5|12234|12230|12227.8|12223.8|4082
1649075700000|2022-04-04 12:35:00|12234|12230|12237.2|12233.2|12237.2|12233.2|12232.5|12228.5|5086
1649076000000|2022-04-04 12:40:00|12235.6|12231.6|12232.5|12228.5|12235.6|12231.6|12229.3|12225.3|3679
1649076300000|2022-04-04 12:45:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12227.8|12223.8|1897
1649076600000|2022-04-04 12:50:00|12229.3|12225.3|12234|12230|12234|12230|12229.3|12225.3|1112
1649076900000|2022-04-04 12:55:00|12232.5|12228.5|12232.5|12228.5|12234|12230|12230.9|12226.9|1898
1649077200000|2022-04-04 13:00:00|12230.9|12226.9|12234|12230|12234|12230|12230.9|12226.9|2631
1649077500000|2022-04-04 13:05:00|12235.6|12231.6|12234|12230|12240.3|12236.3|12234|12230|3653
1649077800000|2022-04-04 13:10:00|12232.5|12228.5|12227.8|12223.8|12234|12230|12227.8|12223.8|2584
1649078100000|2022-04-04 13:15:00|12229.3|12225.3|12230.9|12226.9|12230.9|12226.9|12227.8|12223.8|2417
1649078400000|2022-04-04 13:20:00|12232.5|12228.5|12229.3|12225.3|12232.5|12228.5|12226.2|12222.2|3630
1649078700000|2022-04-04 13:25:00|12227.8|12223.8|12226.2|12222.2|12230.9|12226.9|12226.2|12222.2|4134
1649079000000|2022-04-04 13:30:00|12224.7|12220.7|12221.5|12217.5|12226.2|12222.2|12218.4|12214.4|6086
1649079300000|2022-04-04 13:35:00|12220|12216|12218.4|12214.4|12221.5|12217.5|12215.3|12211.3|6761
1649079600000|2022-04-04 13:40:00|12220|12216|12220|12216|12223.1|12219.1|12218.4|12214.4|4801
1649079900000|2022-04-04 13:45:00|12218.4|12214.4|12221.5|12217.5|12226.2|12222.2|12218.4|12214.4|2561
1649080200000|2022-04-04 13:50:00|12220|12216|12210.6|12206.6|12221.5|12217.5|12210.6|12206.6|7233
1649080500000|2022-04-04 13:55:00|12209|12205|12202.8|12198.8|12210.6|12206.6|12202.8|12198.8|4995
1649080800000|2022-04-04 14:00:00|12199.7|12195.7|12199.7|12195.7|12204.3|12200.3|12198.1|12194.1|7296
1649081100000|2022-04-04 14:05:00|12198.1|12194.1|12196.5|12192.5|12201.2|12197.2|12193.4|12189.4|5216
1649081400000|2022-04-04 14:10:00|12198.1|12194.1|12196.5|12192.5|12199.7|12195.7|12195|12191|4138
1649081700000|2022-04-04 14:15:00|12198.1|12194.1|12195|12191|12199.7|12195.7|12193.4|12189.4|11250
1649082000000|2022-04-04 14:20:00|12193.4|12189.4|12199.7|12195.7|12201.2|12197.2|12193.4|12189.4|7245
1649082300000|2022-04-04 14:25:00|12198.1|12194.1|12201.2|12197.2|12202.8|12198.8|12198.1|12194.1|5358
1649082600000|2022-04-04 14:30:00|12202.8|12198.8|12199.7|12195.7|12202.8|12198.8|12196.5|12192.5|3796
1649082900000|2022-04-04 14:35:00|12198.1|12194.1|12204.3|12200.3|12204.3|12200.3|12198.1|12194.1|4228
1649083200000|2022-04-04 14:40:00|12205.9|12201.9|12207.5|12203.5|12209|12205|12204.3|12200.3|5436
1649083500000|2022-04-04 14:45:00|12209|12205|12213.7|12209.7|12215.3|12211.3|12207.5|12203.5|4062
1649083800000|2022-04-04 14:50:00|12212.2|12208.2|12215.3|12211.3|12215.3|12211.3|12212.2|12208.2|6045
1649084100000|2022-04-04 14:55:00|12213.7|12209.7|12209|12205|12215.3|12211.3|12209|12205|5594
1649084400000|2022-04-04 15:00:00|12207.5|12203.5|12205.9|12201.9|12210.6|12206.6|12205.9|12201.9|5680
1649084700000|2022-04-04 15:05:00|12204.3|12200.3|12204.3|12200.3|12207.5|12203.5|12202.8|12198.8|4483
1649085000000|2022-04-04 15:10:00|12202.8|12198.8|12201.2|12197.2|12205.9|12201.9|12201.2|12197.2|3168
1649085300000|2022-04-04 15:15:00|12202.8|12198.8|12201.2|12197.2|12202.8|12198.8|12198.1|12194.1|3243
1649085600000|2022-04-04 15:20:00|12202.8|12198.8|12205.9|12201.9|12205.9|12201.9|12202.8|12198.8|2323
1649085900000|2022-04-04 15:25:00|12204.3|12200.3|12210.6|12206.6|12210.6|12206.6|12204.3|12200.3|2601
1649086200000|2022-04-04 15:30:00|12209|12205|12212.2|12208.2|12212.2|12208.2|12209|12205|2278
1649086500000|2022-04-04 15:35:00|12210.6|12206.6|12212.2|12208.2|12213.7|12209.7|12210.6|12206.6|1351
1649086800000|2022-04-04 15:40:00|12210.6|12206.6|12209|12205|12213.7|12209.7|12209|12205|1931
1649087100000|2022-04-04 15:45:00|12210.6|12206.6|12213.7|12209.7|12213.7|12209.7|12209|12205|2389
1649087400000|2022-04-04 15:50:00|12212.2|12208.2|12215.3|12211.3|12216.8|12212.8|12212.2|12208.2|4820
1649087700000|2022-04-04 15:55:00|12213.7|12209.7|12215.3|12211.3|12215.3|12211.3|12213.7|12209.7|1549
1649088000000|2022-04-04 16:00:00|12216.8|12212.8|12212.2|12208.2|12218.4|12214.4|12212.2|12208.2|2400
1649088300000|2022-04-04 16:05:00|12213.7|12209.7|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|1904
1649088600000|2022-04-04 16:10:00|12210.6|12206.6|12212.2|12208.2|12212.2|12208.2|12210.6|12206.6|1243
1649088900000|2022-04-04 16:15:00|12213.7|12209.7|12213.7|12209.7|12215.3|12211.3|12213.7|12209.7|2876
1649089200000|2022-04-04 16:20:00|12212.2|12208.2|12216.8|12212.8|12216.8|12212.8|12212.2|12208.2|2702
1649089500000|2022-04-04 16:25:00|12215.3|12211.3|12213.7|12209.7|12216.8|12212.8|12213.7|12209.7|515
1649089800000|2022-04-04 16:30:00|12212.2|12208.2|12213.7|12209.7|12213.7|12209.7|12212.2|12208.2|571
1649090100000|2022-04-04 16:35:00|12212.2|12208.2|12213.7|12209.7|12215.3|12211.3|12212.2|12208.2|1894
1649090400000|2022-04-04 16:40:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|1088
1649090700000|2022-04-04 16:45:00|12213.7|12209.7|12210.6|12206.6|12213.7|12209.7|12210.6|12206.6|800
1649091000000|2022-04-04 16:50:00|12212.2|12208.2|12210.6|12206.6|12212.2|12208.2|12207.5|12203.5|2214
1649091300000|2022-04-04 16:55:00|12211.4|12207.4|12210.6|12206.6|12212.2|12208.2|12210.6|12206.6|2275
1649091600000|2022-04-04 17:00:00|12212.2|12208.2|12213.7|12209.7|12215.3|12211.3|12210.6|12206.6|1407
1649091900000|2022-04-04 17:05:00|12215.3|12211.3|12218.4|12214.4|12220|12216|12213.7|12209.7|1949
1649092200000|2022-04-04 17:10:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12216.8|12212.8|1550
1649092500000|2022-04-04 17:15:00|12215.3|12211.3|12213.7|12209.7|12215.3|12211.3|12213.7|12209.7|2978
1649092800000|2022-04-04 17:20:00|12212.2|12208.2|12213.7|12209.7|12213.7|12209.7|12210.6|12206.6|4903
1649093100000|2022-04-04 17:25:00|12212.2|12208.2|12213.7|12209.7|12213.7|12209.7|12212.2|12208.2|669
1649093400000|2022-04-04 17:30:00|12215.3|12211.3|12213.7|12209.7|12215.3|12211.3|12212.2|12208.2|957
1649093700000|2022-04-04 17:35:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|2019
1649094000000|2022-04-04 17:40:00|12213.7|12209.7|12215.3|12211.3|12215.3|12211.3|12212.2|12208.2|1326
1649094300000|2022-04-04 17:45:00|12213.7|12209.7|12215.3|12211.3|12216.8|12212.8|12213.7|12209.7|2428
1649094600000|2022-04-04 17:50:00|12216.8|12212.8|12216.8|12212.8|12216.8|12212.8|12215.3|12211.3|1218
1649094900000|2022-04-04 17:55:00|12218.4|12214.4|12218.4|12214.4|12218.4|12214.4|12216.8|12212.8|451
1649095200000|2022-04-04 18:00:00|12216.8|12212.8|12213.7|12209.7|12218.4|12214.4|12212.2|12208.2|3482
1649095500000|2022-04-04 18:05:00|12212.2|12208.2|12215.3|12211.3|12215.3|12211.3|12212.2|12208.2|279
1649095800000|2022-04-04 18:10:00|12213.7|12209.7|12215.3|12211.3|12215.3|12211.3|12213.7|12209.7|2336
1649096100000|2022-04-04 18:15:00|12216.8|12212.8|12216.8|12212.8|12216.8|12212.8|12215.3|12211.3|2016
1649096400000|2022-04-04 18:20:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|342
1649096700000|2022-04-04 18:25:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|1671
1649097000000|2022-04-04 18:30:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|1579
1649097300000|2022-04-04 18:35:00|12219.2|12215.2|12215.3|12211.3|12219.2|12215.2|12215.3|12211.3|1357
1649097600000|2022-04-04 18:40:00|12216.8|12212.8|12215.3|12211.3|12216.8|12212.8|12215.3|12211.3|3373
1649097900000|2022-04-04 18:45:00|12213.7|12209.7|12212.2|12208.2|12216.8|12212.8|12212.2|12208.2|3259
1649098200000|2022-04-04 18:50:00|12210.6|12206.6|12213.7|12209.7|12213.7|12209.7|12210.6|12206.6|3317
1649098500000|2022-04-04 18:55:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12209|12205|4672
1649098800000|2022-04-04 19:00:00|12213.7|12209.7|12213.7|12209.7|12216.8|12212.8|12212.2|12208.2|4629
1649099100000|2022-04-04 19:05:00|12215.3|12211.3|12209|12205|12215.3|12211.3|12209|12205|1610
1649099400000|2022-04-04 19:10:00|12207.5|12203.5|12210.6|12206.6|12210.6|12206.6|12205.9|12201.9|3863
1649099700000|2022-04-04 19:15:00|12209|12205|12205.9|12201.9|12210.6|12206.6|12205.9|12201.9|4425
1649100000000|2022-04-04 19:20:00|12204.3|12200.3|12205.9|12201.9|12205.9|12201.9|12202.8|12198.8|4410
1649100300000|2022-04-04 19:25:00|12204.3|12200.3|12202.8|12198.8|12205.9|12201.9|12202.8|12198.8|1904
1649100600000|2022-04-04 19:30:00|12201.2|12197.2|12202.8|12198.8|12202.8|12198.8|12198.1|12194.1|5081
1649100900000|2022-04-04 19:35:00|12201.2|12197.2|12202.8|12198.8|12204.3|12200.3|12201.2|12197.2|2507
1649101200000|2022-04-04 19:40:00|12204.3|12200.3|12204.3|12200.3|12205.9|12201.9|12204.3|12200.3|1014
1649101500000|2022-04-04 19:45:00|12205.9|12201.9|12209|12205|12209|12205|12202.8|12198.8|2707
1649101800000|2022-04-04 19:50:00|12207.5|12203.5|12209|12205|12209|12205|12207.5|12203.5|1227
1649102100000|2022-04-04 19:55:00|12210.6|12206.6|12213.7|12209.7|12215.3|12211.3|12210.6|12206.6|4204
1649102400000|2022-04-04 20:00:00|12210.6|12206.6|12218.4|12214.4|12220|12216|12210.6|12206.6|4703
1649102700000|2022-04-04 20:05:00|12216.8|12212.8|12212.2|12208.2|12216.8|12212.8|12210.6|12206.6|3043
1649103000000|2022-04-04 20:10:00|12210.6|12206.6|12207.5|12203.5|12213.7|12209.7|12207.5|12203.5|2702
1649103300000|2022-04-04 20:15:00|12205.9|12201.9|12207.5|12203.5|12207.5|12203.5|12205.9|12201.9|3783
1649103600000|2022-04-04 20:20:00|12209|12205|12212.2|12208.2|12213.7|12209.7|12209|12205|3242
1649103900000|2022-04-04 20:25:00|12210.6|12206.6|12210.6|12206.6|12212.2|12208.2|12209|12205|1960
1649104200000|2022-04-04 20:30:00|12209|12205|12213.7|12209.7|12215.3|12211.3|12209|12205|1329
1649104500000|2022-04-04 20:35:00|12215.3|12211.3|12216.8|12212.8|12216.8|12212.8|12215.3|12211.3|1378
1649104800000|2022-04-04 20:40:00|12218.4|12214.4|12221.5|12217.5|12223.1|12219.1|12218.4|12214.4|3028
1649105100000|2022-04-04 20:45:00|12220|12216|12218.4|12214.4|12220|12216|12218.4|12214.4|1557
1649105400000|2022-04-04 20:50:00|12216.8|12212.8|12220|12216|12220|12216|12215.3|12211.3|654
1649105700000|2022-04-04 20:55:00|12218.4|12214.4|12215.3|12211.3|12220|12216|12215.3|12211.3|2349
1649109600000|2022-04-04 22:00:00|12216.8|12212.8|12220|12216|12220|12216|12216.8|12212.8|267
1649109900000|2022-04-04 22:05:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|272
1649110200000|2022-04-04 22:10:00|12220.8|12216.8|12220|12216|12221.5|12217.5|12220|12216|259
1649110500000|2022-04-04 22:15:00|12221.5|12217.5|12223.1|12219.1|12224.7|12220.7|12221.5|12217.5|299
1649110800000|2022-04-04 22:20:00|12222.3|12218.3|12221.5|12217.5|12222.3|12218.3|12221.5|12217.5|228
1649111100000|2022-04-04 22:25:00|12223.1|12219.1|12223.1|12219.1|12223.1|12219.1|12223.1|12219.1|113
1649111400000|2022-04-04 22:30:00|12224.7|12220.7|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|762
1649111700000|2022-04-04 22:35:00|12223.9|12219.9|12223.1|12219.1|12223.9|12219.9|12223.1|12219.1|91
1649112000000|2022-04-04 22:40:00|12223.9|12219.9|12227.8|12223.8|12227.8|12223.8|12223.1|12219.1|439
1649112300000|2022-04-04 22:45:00|||||||||65
1649112600000|2022-04-04 22:50:00|12226.2|12222.2|12227.8|12223.8|12227.8|12223.8|12226.2|12222.2|283
1649112900000|2022-04-04 22:55:00|||||||||88
1649113200000|2022-04-04 23:00:00|12226.2|12222.2|12226.2|12222.2|12226.2|12222.2|12226.2|12222.2|396
1649113500000|2022-04-04 23:05:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|183
1649113800000|2022-04-04 23:10:00|12226.2|12222.2|12223.1|12219.1|12226.2|12222.2|12223.1|12219.1|361
1649114100000|2022-04-04 23:15:00|||||||||109
1649114400000|2022-04-04 23:20:00|12224.7|12220.7|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|132
1649114700000|2022-04-04 23:25:00|||||||||6
1649115000000|2022-04-04 23:30:00|12224.7|12220.7|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|375
1649115300000|2022-04-04 23:35:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|122
1649115600000|2022-04-04 23:40:00|12223.9|12219.9|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|174
1649115900000|2022-04-04 23:45:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12221.5|12217.5|169
1649116200000|2022-04-04 23:50:00|12224.7|12220.7|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|299
1649116500000|2022-04-04 23:55:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|69
1649116800000|2022-04-05 00:00:00|12223.1|12219.1|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|165
1649117100000|2022-04-05 00:05:00|12226.2|12222.2|12227.8|12223.8|12227.8|12223.8|12224.7|12220.7|1058
1649117400000|2022-04-05 00:10:00|12226.2|12222.2|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|431
1649117700000|2022-04-05 00:15:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12220|12216|303
1649118000000|2022-04-05 00:20:00|12220|12216|12220|12216|12221.5|12217.5|12220|12216|598
1649118300000|2022-04-05 00:25:00|12218.4|12214.4|12221.5|12217.5|12221.5|12217.5|12218.4|12214.4|332
1649118600000|2022-04-05 00:30:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12221.5|12217.5|414
1649118900000|2022-04-05 00:35:00|12223.1|12219.1|12226.2|12222.2|12226.2|12222.2|12223.1|12219.1|925
1649119200000|2022-04-05 00:40:00|||||||||229
1649119500000|2022-04-05 00:45:00|12224.7|12220.7|12230.9|12226.9|12232.5|12228.5|12224.7|12220.7|2282
1649119800000|2022-04-05 00:50:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|837
1649120100000|2022-04-05 00:55:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12227.8|12223.8|617
1649120400000|2022-04-05 01:00:00|12230.9|12226.9|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|346
1649120700000|2022-04-05 01:05:00|12226.2|12222.2|12226.2|12222.2|12227.8|12223.8|12226.2|12222.2|591
1649121000000|2022-04-05 01:10:00|12224.7|12220.7|12224.7|12220.7|12226.2|12222.2|12224.7|12220.7|669
1649121300000|2022-04-05 01:15:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|339
1649121600000|2022-04-05 01:20:00|12226.2|12222.2|12224.7|12220.7|12226.2|12222.2|12224.7|12220.7|268
1649121900000|2022-04-05 01:25:00|12226.2|12222.2|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|404
1649122200000|2022-04-05 01:30:00|12223.1|12219.1|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|231
1649122500000|2022-04-05 01:35:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|1816
1649122800000|2022-04-05 01:40:00|12219.2|12215.2|12220|12216|12220|12216|12219.2|12215.2|393
1649123100000|2022-04-05 01:45:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|311
1649123400000|2022-04-05 01:50:00|||||||||86
1649123700000|2022-04-05 01:55:00|12218.4|12214.4|12220|12216|12221.5|12217.5|12218.4|12214.4|358
1649124000000|2022-04-05 02:00:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|202
1649124300000|2022-04-05 02:05:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|261
1649124600000|2022-04-05 02:10:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|478
1649124900000|2022-04-05 02:15:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|240
1649125200000|2022-04-05 02:20:00|12221.5|12217.5|12221.5|12217.5|12221.5|12217.5|12220|12216|141
1649125500000|2022-04-05 02:25:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12220|12216|261
1649125800000|2022-04-05 02:30:00|12220|12216|12220|12216|12220|12216|12220|12216|69
1649126100000|2022-04-05 02:35:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12220|12216|514
1649126400000|2022-04-05 02:40:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12221.5|12217.5|588
1649126700000|2022-04-05 02:45:00|12222.3|12218.3|12221.5|12217.5|12223.1|12219.1|12221.5|12217.5|225
1649127000000|2022-04-05 02:50:00|12220|12216|12220|12216|12220|12216|12220|12216|248
1649127300000|2022-04-05 02:55:00|||||||||110
1649127600000|2022-04-05 03:00:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|98
1649127900000|2022-04-05 03:05:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|173
1649128200000|2022-04-05 03:10:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|215
1649128500000|2022-04-05 03:15:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|258
1649128800000|2022-04-05 03:20:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|177
1649129100000|2022-04-05 03:25:00|12221.5|12217.5|12218.4|12214.4|12221.5|12217.5|12218.4|12214.4|730
1649129400000|2022-04-05 03:30:00|||||||||78
1649129700000|2022-04-05 03:35:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12216.8|12212.8|539
1649130000000|2022-04-05 03:40:00|||||||||17
1649130300000|2022-04-05 03:45:00|12215.3|12211.3|12216.8|12212.8|12216.8|12212.8|12215.3|12211.3|590
1649130600000|2022-04-05 03:50:00|12215.3|12211.3|12213.7|12209.7|12215.3|12211.3|12212.2|12208.2|303
1649130900000|2022-04-05 03:55:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|185
1649131200000|2022-04-05 04:00:00|12213.7|12209.7|12210.6|12206.6|12213.7|12209.7|12210.6|12206.6|294
1649131500000|2022-04-05 04:05:00|12209|12205|12210.6|12206.6|12210.6|12206.6|12209|12205|452
1649131800000|2022-04-05 04:10:00|12209|12205|12207.5|12203.5|12210.6|12206.6|12207.5|12203.5|438
1649132100000|2022-04-05 04:15:00|12209|12205|12209|12205|12209.8|12205.8|12209|12205|466
1649132400000|2022-04-05 04:20:00|12207.5|12203.5|12210.6|12206.6|12210.6|12206.6|12207.5|12203.5|177
1649132700000|2022-04-05 04:25:00|12209|12205|12210.6|12206.6|12210.6|12206.6|12209|12205|218
1649133000000|2022-04-05 04:30:00|12209|12205|12204.3|12200.3|12209|12205|12201.2|12197.2|1539
1649133300000|2022-04-05 04:35:00|12202.8|12198.8|12199.7|12195.7|12202.8|12198.8|12199.7|12195.7|1298
1649133600000|2022-04-05 04:40:00|12198.1|12194.1|12199.7|12195.7|12199.7|12195.7|12195|12191|2731
1649133900000|2022-04-05 04:45:00|12201.2|12197.2|12202.8|12198.8|12202.8|12198.8|12199.7|12195.7|904
1649134200000|2022-04-05 04:50:00|12203.6|12199.6|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|316
1649134500000|2022-04-05 04:55:00|12204.3|12200.3|12198.1|12194.1|12204.3|12200.3|12198.1|12194.1|246
1649134800000|2022-04-05 05:00:00|12196.5|12192.5|12198.1|12194.1|12199.7|12195.7|12196.5|12192.5|684
1649135100000|2022-04-05 05:05:00|12199.7|12195.7|12202.8|12198.8|12204.3|12200.3|12198.1|12194.1|522
1649135400000|2022-04-05 05:10:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12202.8|12198.8|553
1649135700000|2022-04-05 05:15:00|12205.9|12201.9|12202.8|12198.8|12207.5|12203.5|12202.8|12198.8|1091
1649136000000|2022-04-05 05:20:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12201.2|12197.2|718
1649136300000|2022-04-05 05:25:00|12202.8|12198.8|12204.3|12200.3|12204.3|12200.3|12201.2|12197.2|668
1649136600000|2022-04-05 05:30:00|12205.9|12201.9|12205.9|12201.9|12205.9|12201.9|12204.3|12200.3|121
1649136900000|2022-04-05 05:35:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12202.8|12198.8|1064
1649137200000|2022-04-05 05:40:00|12202.8|12198.8|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|1138
1649137500000|2022-04-05 05:45:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|606
1649137800000|2022-04-05 05:50:00|12204.3|12200.3|12201.2|12197.2|12204.3|12200.3|12199.7|12195.7|769
1649138100000|2022-04-05 05:55:00|12199.7|12195.7|12198.1|12194.1|12199.7|12195.7|12198.1|12194.1|462
1649138400000|2022-04-05 06:00:00|12199.7|12195.7|12193.4|12189.4|12199.7|12195.7|12193.4|12189.4|1137
1649138700000|2022-04-05 06:05:00|12195|12191|12196.5|12192.5|12196.5|12192.5|12195|12191|955
1649139000000|2022-04-05 06:10:00|12195|12191|12195|12191|12198.1|12194.1|12195|12191|860
1649139300000|2022-04-05 06:15:00|12196.5|12192.5|12193.4|12189.4|12198.1|12194.1|12193.4|12189.4|1053
1649139600000|2022-04-05 06:20:00|12195|12191|12191.8|12187.8|12195|12191|12190.3|12186.3|2719
1649139900000|2022-04-05 06:25:00|12190.3|12186.3|12193.4|12189.4|12195|12191|12188.7|12184.7|2595
1649140200000|2022-04-05 06:30:00|12195|12191|12191.8|12187.8|12196.5|12192.5|12191.8|12187.8|2025
1649140500000|2022-04-05 06:35:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|119
1649140800000|2022-04-05 06:40:00|12195|12191|12193.4|12189.4|12195|12191|12191.8|12187.8|342
1649141100000|2022-04-05 06:45:00|12195|12191|12196.5|12192.5|12196.5|12192.5|12193.4|12189.4|566
1649141400000|2022-04-05 06:50:00|12195|12191|12201.2|12197.2|12201.2|12197.2|12195|12191|904
1649141700000|2022-04-05 06:55:00|12202.8|12198.8|12201.2|12197.2|12204.3|12200.3|12201.2|12197.2|2221
1649142000000|2022-04-05 07:00:00|12199.7|12195.7|12195|12191|12201.2|12197.2|12190.3|12186.3|1317
1649142300000|2022-04-05 07:05:00|12194.2|12190.2|12196.5|12192.5|12198.1|12194.1|12193.4|12189.4|917
1649142600000|2022-04-05 07:10:00|12195|12191|12199.7|12195.7|12199.7|12195.7|12195|12191|989
1649142900000|2022-04-05 07:15:00|12198.1|12194.1|12188.7|12184.7|12198.1|12194.1|12188.7|12184.7|1170
1649143200000|2022-04-05 07:20:00|12190.3|12186.3|12185.6|12181.6|12191.8|12187.8|12185.6|12181.6|1538
1649143500000|2022-04-05 07:25:00|12184|12180|12184|12180|12185.6|12181.6|12180.9|12176.9|2895
1649143800000|2022-04-05 07:30:00|12182.5|12178.5|12185.6|12181.6|12185.6|12181.6|12182.5|12178.5|2229
1649144100000|2022-04-05 07:35:00|12184|12180|12185.6|12181.6|12185.6|12181.6|12180.9|12176.9|2604
1649144400000|2022-04-05 07:40:00|12184.8|12180.8|12185.6|12181.6|12185.6|12181.6|12182.5|12178.5|1556
1649144700000|2022-04-05 07:45:00|12187.2|12183.2|12177.8|12173.8|12187.2|12183.2|12177.8|12173.8|3040
1649145000000|2022-04-05 07:50:00|12179.3|12175.3|12180.9|12176.9|12182.5|12178.5|12179.3|12175.3|2096
1649145300000|2022-04-05 07:55:00|12182.5|12178.5|12180.9|12176.9|12182.5|12178.5|12177.8|12173.8|2121
1649145600000|2022-04-05 08:00:00|12182.5|12178.5|12177.8|12173.8|12182.5|12178.5|12176.2|12172.2|1583
1649145900000|2022-04-05 08:05:00|12179.3|12175.3|12174.7|12170.7|12179.3|12175.3|12173.1|12169.1|3866
1649146200000|2022-04-05 08:10:00|12176.2|12172.2|12174.7|12170.7|12176.2|12172.2|12174.7|12170.7|1355
1649146500000|2022-04-05 08:15:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|1785
1649146800000|2022-04-05 08:20:00|12177.8|12173.8|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|1548
1649147100000|2022-04-05 08:25:00|12178.6|12174.6|12179.3|12175.3|12179.3|12175.3|12177.8|12173.8|752
1649147400000|2022-04-05 08:30:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12179.3|12175.3|1694
1649147700000|2022-04-05 08:35:00|12182.5|12178.5|12179.3|12175.3|12182.5|12178.5|12179.3|12175.3|697
1649148000000|2022-04-05 08:40:00|12178.6|12174.6|12177.8|12173.8|12179.3|12175.3|12177.8|12173.8|1729
1649148300000|2022-04-05 08:45:00|12179.3|12175.3|12184|12180|12184|12180|12179.3|12175.3|412
1649148600000|2022-04-05 08:50:00|12182.5|12178.5|12180.9|12176.9|12184|12180|12179.3|12175.3|1768
1649148900000|2022-04-05 08:55:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|1030
1649149200000|2022-04-05 09:00:00|12179.3|12175.3|12182.5|12178.5|12182.5|12178.5|12179.3|12175.3|775
1649149500000|2022-04-05 09:05:00|12184|12180|12180.9|12176.9|12184|12180|12180.9|12176.9|1060
1649149800000|2022-04-05 09:10:00|12181.7|12177.7|12182.5|12178.5|12182.5|12178.5|12180.9|12176.9|598
1649150100000|2022-04-05 09:15:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12180.9|12176.9|879
1649150400000|2022-04-05 09:20:00|12179.3|12175.3|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|2166
1649150700000|2022-04-05 09:25:00|12176.2|12172.2|12177.8|12173.8|12177.8|12173.8|12174.7|12170.7|1275
1649151000000|2022-04-05 09:30:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12176.2|12172.2|1008
1649151300000|2022-04-05 09:35:00|12177.8|12173.8|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|884
1649151600000|2022-04-05 09:40:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12179.3|12175.3|1007
1649151900000|2022-04-05 09:45:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|845
1649152200000|2022-04-05 09:50:00|12177.8|12173.8|12174.7|12170.7|12179.3|12175.3|12173.1|12169.1|1405
1649152500000|2022-04-05 09:55:00|12173.1|12169.1|12174.7|12170.7|12174.7|12170.7|12173.1|12169.1|875
1649152800000|2022-04-05 10:00:00|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|12171.5|12167.5|1689
1649153100000|2022-04-05 10:05:00|12174.7|12170.7|12177.8|12173.8|12177.8|12173.8|12173.1|12169.1|1512
1649153400000|2022-04-05 10:10:00|12179.3|12175.3|12176.2|12172.2|12179.3|12175.3|12174.7|12170.7|1131
1649153700000|2022-04-05 10:15:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12173.1|12169.1|1205
1649154000000|2022-04-05 10:20:00|12173.1|12169.1|12170|12166|12174.7|12170.7|12170|12166|1535
1649154300000|2022-04-05 10:25:00|12171.5|12167.5|12163.7|12159.7|12171.5|12167.5|12163.7|12159.7|1797
1649154600000|2022-04-05 10:30:00|12162.2|12158.2|12159|12155|12165.3|12161.3|12159|12155|5561
1649154900000|2022-04-05 10:35:00|12160.6|12156.6|12157.5|12153.5|12160.6|12156.6|12155.9|12151.9|3763
1649155200000|2022-04-05 10:40:00|12159|12155|12157.5|12153.5|12160.6|12156.6|12155.9|12151.9|3720
1649155500000|2022-04-05 10:45:00|12159|12155|12159|12155|12162.2|12158.2|12157.5|12153.5|1877
1649155800000|2022-04-05 10:50:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|1794
1649156100000|2022-04-05 10:55:00|12160.6|12156.6|12165.3|12161.3|12165.3|12161.3|12159|12155|3037
1649156400000|2022-04-05 11:00:00|12163.7|12159.7|12162.2|12158.2|12163.7|12159.7|12160.6|12156.6|1605
1649156700000|2022-04-05 11:05:00|12163.7|12159.7|12163.7|12159.7|12163.7|12159.7|12162.2|12158.2|1123
1649157000000|2022-04-05 11:10:00|12162.2|12158.2|12165.3|12161.3|12165.3|12161.3|12162.2|12158.2|1320
1649157300000|2022-04-05 11:15:00|12163.7|12159.7|12165.3|12161.3|12166.8|12162.8|12162.2|12158.2|1801
1649157600000|2022-04-05 11:20:00|12166.8|12162.8|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|1445
1649157900000|2022-04-05 11:25:00|12166.8|12162.8|12166.8|12162.8|12166.8|12162.8|12163.7|12159.7|2788
1649158200000|2022-04-05 11:30:00|12165.3|12161.3|12165.3|12161.3|12166.8|12162.8|12163.7|12159.7|2041
1649158500000|2022-04-05 11:35:00|12166.8|12162.8|12166.8|12162.8|12168.4|12164.4|12165.3|12161.3|2056
1649158800000|2022-04-05 11:40:00|12168.4|12164.4|12168.4|12164.4|12168.4|12164.4|12168.4|12164.4|460
1649159100000|2022-04-05 11:45:00|12170|12166|12166.8|12162.8|12170|12166|12166.8|12162.8|3076
1649159400000|2022-04-05 11:50:00|12165.3|12161.3|12162.2|12158.2|12166.8|12162.8|12162.2|12158.2|2571
1649159700000|2022-04-05 11:55:00|12163.7|12159.7|12165.3|12161.3|12165.3|12161.3|12162.2|12158.2|2175
1649160000000|2022-04-05 12:00:00|12166.8|12162.8|12166.8|12162.8|12168.4|12164.4|12165.3|12161.3|1789
1649160300000|2022-04-05 12:05:00|12165.3|12161.3|12163.7|12159.7|12168.4|12164.4|12163.7|12159.7|3317
1649160600000|2022-04-05 12:10:00|12162.2|12158.2|12166.8|12162.8|12166.8|12162.8|12162.2|12158.2|3132
1649160900000|2022-04-05 12:15:00|12165.3|12161.3|12157.5|12153.5|12165.3|12161.3|12157.5|12153.5|3625
1649161200000|2022-04-05 12:20:00|12155.9|12151.9|12157.5|12153.5|12160.6|12156.6|12155.9|12151.9|2858
1649161500000|2022-04-05 12:25:00|12159|12155|12157.5|12153.5|12159|12155|12155.9|12151.9|2680
1649161800000|2022-04-05 12:30:00|12159|12155|12160.6|12156.6|12162.2|12158.2|12157.5|12153.5|3438
1649162100000|2022-04-05 12:35:00|12162.2|12158.2|12159|12155|12162.2|12158.2|12157.5|12153.5|2380
1649162400000|2022-04-05 12:40:00|12160.6|12156.6|12163.7|12159.7|12163.7|12159.7|12159|12155|2278
1649162700000|2022-04-05 12:45:00|12165.3|12161.3|12162.2|12158.2|12168.4|12164.4|12162.2|12158.2|4120
1649163000000|2022-04-05 12:50:00|12163.7|12159.7|12171.5|12167.5|12171.5|12167.5|12160.6|12156.6|3913
1649163300000|2022-04-05 12:55:00|12173.1|12169.1|12170|12166|12173.1|12169.1|12168.4|12164.4|6081
1649163600000|2022-04-05 13:00:00|12171.5|12167.5|12173.1|12169.1|12173.1|12169.1|12168.4|12164.4|3341
1649163900000|2022-04-05 13:05:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12173.1|12169.1|2556
1649164200000|2022-04-05 13:10:00|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|12170|12166|4041
1649164500000|2022-04-05 13:15:00|12174.7|12170.7|12171.5|12167.5|12174.7|12170.7|12168.4|12164.4|3423
1649164800000|2022-04-05 13:20:00|12173.1|12169.1|12173.1|12169.1|12176.2|12172.2|12171.5|12167.5|4827
1649165100000|2022-04-05 13:25:00|12171.5|12167.5|12180.9|12176.9|12180.9|12176.9|12171.5|12167.5|4397
1649165400000|2022-04-05 13:30:00|12179.3|12175.3|12174.7|12170.7|12180.9|12176.9|12174.7|12170.7|4662
1649165700000|2022-04-05 13:35:00|12173.1|12169.1|12171.5|12167.5|12174.7|12170.7|12170|12166|3739
1649166000000|2022-04-05 13:40:00|12170|12166|12168.4|12164.4|12171.5|12167.5|12166.8|12162.8|2811
1649166300000|2022-04-05 13:45:00|12166.8|12162.8|12166.8|12162.8|12168.4|12164.4|12162.2|12158.2|11865
1649166600000|2022-04-05 13:50:00|12165.3|12161.3|12165.3|12161.3|12165.3|12161.3|12163.7|12159.7|3192
1649166900000|2022-04-05 13:55:00|12163.7|12159.7|12163.7|12159.7|12166.8|12162.8|12162.2|12158.2|4454
1649167200000|2022-04-05 14:00:00|12165.3|12161.3|12163.7|12159.7|12166.8|12162.8|12162.2|12158.2|7830
1649167500000|2022-04-05 14:05:00|12162.2|12158.2|12149.7|12145.7|12162.2|12158.2|12149.7|12145.7|17657
1649167800000|2022-04-05 14:10:00|12151.2|12147.2|12135.6|12131.6|12151.2|12147.2|12126.2|12122.2|16892
1649168100000|2022-04-05 14:15:00|12137.2|12133.2|12127.8|12123.8|12137.2|12133.2|12126.2|12122.2|7996
1649168400000|2022-04-05 14:20:00|12126.2|12122.2|12115.3|12111.3|12127.8|12123.8|12110.6|12106.6|16873
1649168700000|2022-04-05 14:25:00|12113.7|12109.7|12123.1|12119.1|12123.1|12119.1|12113.7|12109.7|11830
1649169000000|2022-04-05 14:30:00|12121.5|12117.5|12115.3|12111.3|12123.1|12119.1|12110.6|12106.6|10204
1649169300000|2022-04-05 14:35:00|12113.7|12109.7|12105.9|12101.9|12113.7|12109.7|12105.9|12101.9|9637
1649169600000|2022-04-05 14:40:00|12107.5|12103.5|12096.5|12092.5|12110.6|12106.6|12096.5|12092.5|19897
1649169900000|2022-04-05 14:45:00|12098.1|12094.1|12101.2|12097.2|12105.9|12101.9|12095|12091|17612
1649170200000|2022-04-05 14:50:00|12099.7|12095.7|12104.3|12100.3|12104.3|12100.3|12098.1|12094.1|7864
1649170500000|2022-04-05 14:55:00|12102.8|12098.8|12101.2|12097.2|12107.5|12103.5|12101.2|12097.2|9675
1649170800000|2022-04-05 15:00:00|12099.7|12095.7|12099.7|12095.7|12101.2|12097.2|12096.5|12092.5|7667
1649171100000|2022-04-05 15:05:00|12098.1|12094.1|12091.8|12087.8|12099.7|12095.7|12090.3|12086.3|5255
1649171400000|2022-04-05 15:10:00|12090.3|12086.3|12085.6|12081.6|12091.8|12087.8|12085.6|12081.6|6251
1649171700000|2022-04-05 15:15:00|12084|12080|12093.4|12089.4|12093.4|12089.4|12084|12080|11989
1649172000000|2022-04-05 15:20:00|12091.8|12087.8|12099.7|12095.7|12099.7|12095.7|12091.8|12087.8|6567
1649172300000|2022-04-05 15:25:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12095|12091|7322
1649172600000|2022-04-05 15:30:00|12101.2|12097.2|12099.7|12095.7|12104.3|12100.3|12099.7|12095.7|7050
1649172900000|2022-04-05 15:35:00|12101.2|12097.2|12096.5|12092.5|12101.2|12097.2|12096.5|12092.5|3988
1649173200000|2022-04-05 15:40:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|5081
1649173500000|2022-04-05 15:45:00|12091.8|12087.8|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|5094
1649173800000|2022-04-05 15:50:00|12088.7|12084.7|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|6389
1649174100000|2022-04-05 15:55:00|12091.8|12087.8|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|4237
1649174400000|2022-04-05 16:00:00|12088.7|12084.7|12090.3|12086.3|12090.3|12086.3|12087.2|12083.2|6761
1649174700000|2022-04-05 16:05:00|12091.8|12087.8|12088.7|12084.7|12091.8|12087.8|12088.7|12084.7|1014
1649175000000|2022-04-05 16:10:00|12087.2|12083.2|12090.3|12086.3|12091.8|12087.8|12085.6|12081.6|3665
1649175300000|2022-04-05 16:15:00|12091.8|12087.8|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|1438
1649175600000|2022-04-05 16:20:00|12090.3|12086.3|12084|12080|12090.3|12086.3|12082.5|12078.5|3495
1649175900000|2022-04-05 16:25:00|12082.5|12078.5|12087.2|12083.2|12088.7|12084.7|12082.5|12078.5|4645
1649176200000|2022-04-05 16:30:00|12085.6|12081.6|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|1847
1649176500000|2022-04-05 16:35:00|12087.2|12083.2|12091.8|12087.8|12091.8|12087.8|12087.2|12083.2|2856
1649176800000|2022-04-05 16:40:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|3119
1649177100000|2022-04-05 16:45:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|1897
1649177400000|2022-04-05 16:50:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12088.7|12084.7|3829
1649177700000|2022-04-05 16:55:00|12090.3|12086.3|12090.3|12086.3|12093.4|12089.4|12090.3|12086.3|3486
1649178000000|2022-04-05 17:00:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|2549
1649178300000|2022-04-05 17:05:00|12095|12091|12095|12091|12096.5|12092.5|12093.4|12089.4|4938
1649178600000|2022-04-05 17:10:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|2866
1649178900000|2022-04-05 17:15:00|12095|12091|12095|12091|12096.5|12092.5|12093.4|12089.4|4333
1649179200000|2022-04-05 17:20:00|12093.4|12089.4|12095|12091|12096.5|12092.5|12093.4|12089.4|1616
1649179500000|2022-04-05 17:25:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12091.8|12087.8|4022
1649179800000|2022-04-05 17:30:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12090.3|12086.3|9675
1649180100000|2022-04-05 17:35:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|739
1649180400000|2022-04-05 17:40:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|2641
1649180700000|2022-04-05 17:45:00|12090.3|12086.3|12088.7|12084.7|12090.3|12086.3|12088.7|12084.7|1951
1649181000000|2022-04-05 17:50:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12085.6|12081.6|3752
1649181300000|2022-04-05 17:55:00|12085.6|12081.6|12087.2|12083.2|12087.2|12083.2|12085.6|12081.6|1064
1649181600000|2022-04-05 18:00:00|12088.7|12084.7|12088.7|12084.7|12088.7|12084.7|12087.2|12083.2|1826
1649181900000|2022-04-05 18:05:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12090.3|12086.3|3758
1649182200000|2022-04-05 18:10:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12087.2|12083.2|500
1649182500000|2022-04-05 18:15:00|12088.7|12084.7|12084|12080|12088.7|12084.7|12082.5|12078.5|3116
1649182800000|2022-04-05 18:20:00|12082.5|12078.5|12084|12080|12085.6|12081.6|12082.5|12078.5|2505
1649183100000|2022-04-05 18:25:00|12082.5|12078.5|12085.6|12081.6|12087.2|12083.2|12082.5|12078.5|1325
1649183400000|2022-04-05 18:30:00|12087.2|12083.2|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|4344
1649183700000|2022-04-05 18:35:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|6380
1649184000000|2022-04-05 18:40:00|12091.8|12087.8|12087.2|12083.2|12093.4|12089.4|12085.6|12081.6|4727
1649184300000|2022-04-05 18:45:00|12085.6|12081.6|12090.3|12086.3|12091.8|12087.8|12084|12080|10150
1649184600000|2022-04-05 18:50:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12091.8|12087.8|9873
1649184900000|2022-04-05 18:55:00|12095|12091|12095|12091|12098.1|12094.1|12093.4|12089.4|18446
1649185200000|2022-04-05 19:00:00|12096.5|12092.5|12096.5|12092.5|12099.7|12095.7|12095|12091|9709
1649185500000|2022-04-05 19:05:00|12095|12091|12099.7|12095.7|12101.2|12097.2|12095|12091|3063
1649185800000|2022-04-05 19:10:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|4803
1649186100000|2022-04-05 19:15:00|12102.8|12098.8|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|2271
1649186400000|2022-04-05 19:20:00|12102.8|12098.8|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|2230
1649186700000|2022-04-05 19:25:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|3232
1649187000000|2022-04-05 19:30:00|12102.8|12098.8|12101.2|12097.2|12102.8|12098.8|12101.2|12097.2|1865
1649187300000|2022-04-05 19:35:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|1495
1649187600000|2022-04-05 19:40:00|12102.8|12098.8|12098.1|12094.1|12104.3|12100.3|12098.1|12094.1|2287
1649187900000|2022-04-05 19:45:00|12099.7|12095.7|12093.4|12089.4|12099.7|12095.7|12093.4|12089.4|2795
1649188200000|2022-04-05 19:50:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12088.7|12084.7|3327
1649188500000|2022-04-05 19:55:00|12093.4|12089.4|12090.3|12086.3|12093.4|12089.4|12088.7|12084.7|2498
1649188800000|2022-04-05 20:00:00|12088.7|12084.7|12087.2|12083.2|12090.3|12086.3|12085.6|12081.6|7470
1649189100000|2022-04-05 20:05:00|12085.6|12081.6|12090.3|12086.3|12090.3|12086.3|12085.6|12081.6|1838
1649189400000|2022-04-05 20:10:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12087.2|12083.2|2953
1649189700000|2022-04-05 20:15:00|12088.7|12084.7|12091.8|12087.8|12091.8|12087.8|12088.7|12084.7|3673
1649190000000|2022-04-05 20:20:00|12090.3|12086.3|12090.3|12086.3|12090.3|12086.3|12088.7|12084.7|2747
1649190300000|2022-04-05 20:25:00|12091.8|12087.8|12090.3|12086.3|12093.4|12089.4|12090.3|12086.3|1945
1649190600000|2022-04-05 20:30:00|12091.8|12087.8|12090.3|12086.3|12091.8|12087.8|12090.3|12086.3|930
1649190900000|2022-04-05 20:35:00|12091.8|12087.8|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|972
1649191200000|2022-04-05 20:40:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|705
1649191500000|2022-04-05 20:45:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|2411
1649191800000|2022-04-05 20:50:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|3040
1649192100000|2022-04-05 20:55:00|12098.1|12094.1|12095|12091|12098.1|12094.1|12095|12091|1620
1649196000000|2022-04-05 22:00:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|335
1649196300000|2022-04-05 22:05:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12095|12091|636
1649196600000|2022-04-05 22:10:00|12095.8|12091.8|12095|12091|12095.8|12091.8|12095|12091|47
1649196900000|2022-04-05 22:15:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12095|12091|128
1649197200000|2022-04-05 22:20:00|12093.4|12089.4|12087.2|12083.2|12093.4|12089.4|12087.2|12083.2|512
1649197500000|2022-04-05 22:25:00|12088.7|12084.7|12088.7|12084.7|12088.7|12084.7|12085.6|12081.6|303
1649197800000|2022-04-05 22:30:00|12087.9|12083.9|12088.7|12084.7|12088.7|12084.7|12085.6|12081.6|342
1649198100000|2022-04-05 22:35:00|12090.3|12086.3|12093.4|12089.4|12093.4|12089.4|12090.3|12086.3|445
1649198400000|2022-04-05 22:40:00|12095|12091|12093.4|12089.4|12095|12091|12093.4|12089.4|435
1649198700000|2022-04-05 22:45:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|339
1649199000000|2022-04-05 22:50:00|12092.6|12088.6|12095|12091|12095|12091|12091.8|12087.8|306
1649199300000|2022-04-05 22:55:00|12094.2|12090.2|12095|12091|12095|12091|12093.4|12089.4|210
1649199600000|2022-04-05 23:00:00|12093.4|12089.4|12095|12091|12095|12091|12093.4|12089.4|199
1649199900000|2022-04-05 23:05:00|12094.2|12090.2|12095|12091|12095|12091|12094.2|12090.2|133
1649200200000|2022-04-05 23:10:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|787
1649200500000|2022-04-05 23:15:00|12090.3|12086.3|12090.3|12086.3|12090.3|12086.3|12090.3|12086.3|158
1649200800000|2022-04-05 23:20:00|12088.7|12084.7|12082.5|12078.5|12088.7|12084.7|12082.5|12078.5|1027
1649201100000|2022-04-05 23:25:00|12080.9|12076.9|12084|12080|12085.6|12081.6|12080.9|12076.9|639
1649201400000|2022-04-05 23:30:00|12085.6|12081.6|12085.6|12081.6|12085.6|12081.6|12085.6|12081.6|193
1649201700000|2022-04-05 23:35:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12085.6|12081.6|618
1649202000000|2022-04-05 23:40:00|12085.6|12081.6|12084|12080|12087.2|12083.2|12082.5|12078.5|1523
1649202300000|2022-04-05 23:45:00|12085.6|12081.6|12085.6|12081.6|12087.2|12083.2|12084|12080|503
1649202600000|2022-04-05 23:50:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12084|12080|589
1649202900000|2022-04-05 23:55:00|12085.6|12081.6|12082.5|12078.5|12087.2|12083.2|12080.9|12076.9|986
1649203200000|2022-04-06 00:00:00|12080.9|12076.9|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1087
1649203500000|2022-04-06 00:05:00|12077.8|12073.8|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|2703
1649203800000|2022-04-06 00:10:00|12074.7|12070.7|12077.8|12073.8|12077.8|12073.8|12074.7|12070.7|1046
1649204100000|2022-04-06 00:15:00|12076.2|12072.2|12077.8|12073.8|12079.3|12075.3|12076.2|12072.2|910
1649204400000|2022-04-06 00:20:00|12076.2|12072.2|12074.7|12070.7|12077.8|12073.8|12074.7|12070.7|528
1649204700000|2022-04-06 00:25:00|12073.1|12069.1|12068.4|12064.4|12074.7|12070.7|12066.8|12062.8|2330
1649205000000|2022-04-06 00:30:00|12066.8|12062.8|12057.5|12053.5|12066.8|12062.8|12055.9|12051.9|5235
1649205300000|2022-04-06 00:35:00|12059|12055|12059|12055|12063.7|12059.7|12059|12055|2831
1649205600000|2022-04-06 00:40:00|12058.3|12054.3|12054.3|12050.3|12058.3|12054.3|12052.8|12048.8|1999
1649205900000|2022-04-06 00:45:00|12052.8|12048.8|12051.2|12047.2|12054.3|12050.3|12046.5|12042.5|5303
1649206200000|2022-04-06 00:50:00|12052.8|12048.8|12043.4|12039.4|12054.3|12050.3|12042.6|12038.6|4439
1649206500000|2022-04-06 00:55:00|12045|12041|12049.7|12045.7|12051.2|12047.2|12045|12041|1896
1649206800000|2022-04-06 01:00:00|12051.2|12047.2|12052.8|12048.8|12057.5|12053.5|12049.7|12045.7|2843
1649207100000|2022-04-06 01:05:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1081
1649207400000|2022-04-06 01:10:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|831
1649207700000|2022-04-06 01:15:00|12048.1|12044.1|12045|12041|12051.2|12047.2|12043.4|12039.4|1746
1649208000000|2022-04-06 01:20:00|12046.5|12042.5|12048.1|12044.1|12049.7|12045.7|12043.4|12039.4|1598
1649208300000|2022-04-06 01:25:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|654
1649208600000|2022-04-06 01:30:00|12049.7|12045.7|12054.3|12050.3|12054.3|12050.3|12046.5|12042.5|927
1649208900000|2022-04-06 01:35:00|12055.1|12051.1|12055.9|12051.9|12059|12055|12055.1|12051.1|1651
1649209200000|2022-04-06 01:40:00|12057.5|12053.5|12054.3|12050.3|12059|12055|12054.3|12050.3|588
1649209500000|2022-04-06 01:45:00|12055.9|12051.9|12059|12055|12060.6|12056.6|12055.9|12051.9|1148
1649209800000|2022-04-06 01:50:00|12060.6|12056.6|12052.8|12048.8|12060.6|12056.6|12051.2|12047.2|2560
1649210100000|2022-04-06 01:55:00|12053.6|12049.6|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|546
1649210400000|2022-04-06 02:00:00|12052.8|12048.8|12046.5|12042.5|12054.3|12050.3|12046.5|12042.5|1153
1649210700000|2022-04-06 02:05:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|554
1649211000000|2022-04-06 02:10:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12043.4|12039.4|2214
1649211300000|2022-04-06 02:15:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|824
1649211600000|2022-04-06 02:20:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|1463
1649211900000|2022-04-06 02:25:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|3105
1649212200000|2022-04-06 02:30:00|12045|12041|12043.4|12039.4|12045|12041|12043.4|12039.4|750
1649212500000|2022-04-06 02:35:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|499
1649212800000|2022-04-06 02:40:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|1287
1649213100000|2022-04-06 02:45:00|12043.4|12039.4|12038.7|12034.7|12043.4|12039.4|12038.7|12034.7|1833
1649213400000|2022-04-06 02:50:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|1461
1649213700000|2022-04-06 02:55:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|569
1649214000000|2022-04-06 03:00:00|12043.4|12039.4|12045|12041|12046.5|12042.5|12041.8|12037.8|1502
1649214300000|2022-04-06 03:05:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12043.4|12039.4|471
1649214600000|2022-04-06 03:10:00|12043.4|12039.4|12038.7|12034.7|12045|12041|12038.7|12034.7|1130
1649214900000|2022-04-06 03:15:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|438
1649215200000|2022-04-06 03:20:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|574
1649215500000|2022-04-06 03:25:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|439
1649215800000|2022-04-06 03:30:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|336
1649216100000|2022-04-06 03:35:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|174
1649216400000|2022-04-06 03:40:00|12044.2|12040.2|12043.4|12039.4|12045|12041|12043.4|12039.4|398
1649216700000|2022-04-06 03:45:00|12045|12041|12043.4|12039.4|12045|12041|12043.4|12039.4|201
1649217000000|2022-04-06 03:50:00|12045|12041|12043.4|12039.4|12045|12041|12043.4|12039.4|360
1649217300000|2022-04-06 03:55:00|12045|12041|12043.4|12039.4|12045|12041|12043.4|12039.4|205
1649217600000|2022-04-06 04:00:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|558
1649217900000|2022-04-06 04:05:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|975
1649218200000|2022-04-06 04:10:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|1710
1649218500000|2022-04-06 04:15:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12032.5|12028.5|3135
1649218800000|2022-04-06 04:20:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|353
1649219100000|2022-04-06 04:25:00|12034|12030|12032.5|12028.5|12034|12030|12027.8|12023.8|2795
1649219400000|2022-04-06 04:30:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|1138
1649219700000|2022-04-06 04:35:00|12029.3|12025.3|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|812
1649220000000|2022-04-06 04:40:00|12026.2|12022.2|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|1250
1649220300000|2022-04-06 04:45:00|12027.8|12023.8|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|1287
1649220600000|2022-04-06 04:50:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|583
1649220900000|2022-04-06 04:55:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|406
1649221200000|2022-04-06 05:00:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|615
1649221500000|2022-04-06 05:05:00|12026.2|12022.2|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|886
1649221800000|2022-04-06 05:10:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|1007
1649222100000|2022-04-06 05:15:00|12031.7|12027.7|12029.3|12025.3|12034|12030|12029.3|12025.3|852
1649222400000|2022-04-06 05:20:00|12030.9|12026.9|12032.5|12028.5|12033.3|12029.3|12029.3|12025.3|1490
1649222700000|2022-04-06 05:25:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|380
1649223000000|2022-04-06 05:30:00|12034|12030|12038.7|12034.7|12040.3|12036.3|12034|12030|2609
1649223300000|2022-04-06 05:35:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1434
1649223600000|2022-04-06 05:40:00|12040.3|12036.3|12043.4|12039.4|12045|12041|12039.5|12035.5|1738
1649223900000|2022-04-06 05:45:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|716
1649224200000|2022-04-06 05:50:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|868
1649224500000|2022-04-06 05:55:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|1376
1649224800000|2022-04-06 06:00:00|12040.3|12036.3|12046.5|12042.5|12048.1|12044.1|12040.3|12036.3|2370
1649225100000|2022-04-06 06:05:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12041.8|12037.8|2039
1649225400000|2022-04-06 06:10:00|12045|12041|12041.8|12037.8|12045|12041|12038.7|12034.7|2566
1649225700000|2022-04-06 06:15:00|12040.3|12036.3|12046.5|12042.5|12048.1|12044.1|12040.3|12036.3|3051
1649226000000|2022-04-06 06:20:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|2329
1649226300000|2022-04-06 06:25:00|12048.1|12044.1|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|3020
1649226600000|2022-04-06 06:30:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12046.5|12042.5|4817
1649226900000|2022-04-06 06:35:00|12051.2|12047.2|12051.2|12047.2|12054.3|12050.3|12049.7|12045.7|3270
1649227200000|2022-04-06 06:40:00|12049.7|12045.7|12055.9|12051.9|12055.9|12051.9|12049.7|12045.7|3173
1649227500000|2022-04-06 06:45:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|3267
1649227800000|2022-04-06 06:50:00|12059|12055|12051.2|12047.2|12060.6|12056.6|12051.2|12047.2|2830
1649228100000|2022-04-06 06:55:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12051.2|12047.2|3286
1649228400000|2022-04-06 07:00:00|12056.7|12052.7|12045|12041|12059|12055|12045|12041|4062
1649228700000|2022-04-06 07:05:00|12043.4|12039.4|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|3023
1649229000000|2022-04-06 07:10:00|12045|12041|12038.7|12034.7|12045|12041|12034|12030|5571
1649229300000|2022-04-06 07:15:00|12037.2|12033.2|12048.1|12044.1|12049.7|12045.7|12035.6|12031.6|4879
1649229600000|2022-04-06 07:20:00|12049.7|12045.7|12045|12041|12049.7|12045.7|12043.4|12039.4|2984
1649229900000|2022-04-06 07:25:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|2602
1649230200000|2022-04-06 07:30:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12045|12041|1848
1649230500000|2022-04-06 07:35:00|12045|12041|12038.7|12034.7|12046.5|12042.5|12037.2|12033.2|3310
1649230800000|2022-04-06 07:40:00|12037.2|12033.2|12045|12041|12046.5|12042.5|12037.2|12033.2|3020
1649231100000|2022-04-06 07:45:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12041.8|12037.8|1957
1649231400000|2022-04-06 07:50:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|2328
1649231700000|2022-04-06 07:55:00|12045|12041|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|2513
1649232000000|2022-04-06 08:00:00|12043.4|12039.4|12052.8|12048.8|12052.8|12048.8|12043.4|12039.4|3055
1649232300000|2022-04-06 08:05:00|12051.2|12047.2|12046.5|12042.5|12052.8|12048.8|12043.4|12039.4|4484
1649232600000|2022-04-06 08:10:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12045|12041|1168
1649232900000|2022-04-06 08:15:00|12045|12041|12048.1|12044.1|12049.7|12045.7|12045|12041|1493
1649233200000|2022-04-06 08:20:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12040.3|12036.3|2169
1649233500000|2022-04-06 08:25:00|12043.4|12039.4|12038.7|12034.7|12046.5|12042.5|12037.2|12033.2|2573
1649233800000|2022-04-06 08:30:00|12040.3|12036.3|12045|12041|12045|12041|12038.7|12034.7|1979
1649234100000|2022-04-06 08:35:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12040.3|12036.3|2398
1649234400000|2022-04-06 08:40:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12041.8|12037.8|1970
1649234700000|2022-04-06 08:45:00|12043.4|12039.4|12041.8|12037.8|12046.5|12042.5|12040.3|12036.3|3081
1649235000000|2022-04-06 08:50:00|12042.6|12038.6|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|2415
1649235300000|2022-04-06 08:55:00|12040.3|12036.3|12045|12041|12045|12041|12040.3|12036.3|969
1649235600000|2022-04-06 09:00:00|12044.2|12040.2|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|1848
1649235900000|2022-04-06 09:05:00|12045|12041|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|1732
1649236200000|2022-04-06 09:10:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|1756
1649236500000|2022-04-06 09:15:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|1451
1649236800000|2022-04-06 09:20:00|12048.1|12044.1|12045|12041|12048.1|12044.1|12043.4|12039.4|904
1649237100000|2022-04-06 09:25:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|594
1649237400000|2022-04-06 09:30:00|12046.5|12042.5|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|995
1649237700000|2022-04-06 09:35:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|712
1649238000000|2022-04-06 09:40:00|12044.2|12040.2|12043.4|12039.4|12044.2|12040.2|12043.4|12039.4|639
1649238300000|2022-04-06 09:45:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12037.2|12033.2|3593
1649238600000|2022-04-06 09:50:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|2388
1649238900000|2022-04-06 09:55:00|12043.4|12039.4|12045|12041|12048.1|12044.1|12043.4|12039.4|2763
1649239200000|2022-04-06 10:00:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12038.7|12034.7|3155
1649239500000|2022-04-06 10:05:00|12043.4|12039.4|12040.3|12036.3|12045|12041|12040.3|12036.3|2122
1649239800000|2022-04-06 10:10:00|12039.5|12035.5|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1837
1649240100000|2022-04-06 10:15:00|12040.3|12036.3|12032.5|12028.5|12040.3|12036.3|12030.9|12026.9|2953
1649240400000|2022-04-06 10:20:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12027.8|12023.8|3712
1649240700000|2022-04-06 10:25:00|12031.7|12027.7|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|2493
1649241000000|2022-04-06 10:30:00|12027.8|12023.8|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|2214
1649241300000|2022-04-06 10:35:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|2339
1649241600000|2022-04-06 10:40:00|12027.8|12023.8|12021.5|12017.5|12027.8|12023.8|12020|12016|4859
1649241900000|2022-04-06 10:45:00|12020|12016|12020|12016|12023.1|12019.1|12020|12016|3750
1649242200000|2022-04-06 10:50:00|12018.4|12014.4|12024.7|12020.7|12024.7|12020.7|12018.4|12014.4|3792
1649242500000|2022-04-06 10:55:00|12023.1|12019.1|12030.9|12026.9|12030.9|12026.9|12023.1|12019.1|3005
1649242800000|2022-04-06 11:00:00|12032.5|12028.5|12035.6|12031.6|12037.2|12033.2|12030.9|12026.9|5565
1649243100000|2022-04-06 11:05:00|12034|12030|12035.6|12031.6|12040.3|12036.3|12034|12030|3308
1649243400000|2022-04-06 11:10:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12032.5|12028.5|2218
1649243700000|2022-04-06 11:15:00|12034|12030|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|3470
1649244000000|2022-04-06 11:20:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12034|12030|535
1649244300000|2022-04-06 11:25:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12034|12030|2382
1649244600000|2022-04-06 11:30:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|2088
1649244900000|2022-04-06 11:35:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|2508
1649245200000|2022-04-06 11:40:00|12038.7|12034.7|12040.3|12036.3|12045|12041|12038.7|12034.7|2117
1649245500000|2022-04-06 11:45:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|2038
1649245800000|2022-04-06 11:50:00|12040.3|12036.3|12035.6|12031.6|12040.3|12036.3|12032.5|12028.5|3714
1649246100000|2022-04-06 11:55:00|12034|12030|12030.9|12026.9|12035.6|12031.6|12030.9|12026.9|2159
1649246400000|2022-04-06 12:00:00|12032.5|12028.5|12032.5|12028.5|12037.2|12033.2|12030.9|12026.9|4519
1649246700000|2022-04-06 12:05:00|12030.9|12026.9|12040.3|12036.3|12040.3|12036.3|12030.9|12026.9|4605
1649247000000|2022-04-06 12:10:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|3807
1649247300000|2022-04-06 12:15:00|12041.8|12037.8|12046.5|12042.5|12051.2|12047.2|12040.3|12036.3|6334
1649247600000|2022-04-06 12:20:00|12048.1|12044.1|12059|12055|12060.6|12056.6|12046.5|12042.5|7527
1649247900000|2022-04-06 12:25:00|12058.3|12054.3|12051.2|12047.2|12059|12055|12046.5|12042.5|5783
1649248200000|2022-04-06 12:30:00|12049.7|12045.7|12046.5|12042.5|12052.8|12048.8|12045|12041|3566
1649248500000|2022-04-06 12:35:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|4163
1649248800000|2022-04-06 12:40:00|12048.1|12044.1|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|2981
1649249100000|2022-04-06 12:45:00|12052|12048|12045|12041|12052.8|12048.8|12045|12041|4504
1649249400000|2022-04-06 12:50:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|2158
1649249700000|2022-04-06 12:55:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|2872
1649250000000|2022-04-06 13:00:00|12045|12041|12041.8|12037.8|12046.5|12042.5|12040.3|12036.3|5484
1649250300000|2022-04-06 13:05:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12041.8|12037.8|2703
1649250600000|2022-04-06 13:10:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|3473
1649250900000|2022-04-06 13:15:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12041.8|12037.8|2808
1649251200000|2022-04-06 13:20:00|12048.1|12044.1|12040.3|12036.3|12049.7|12045.7|12040.3|12036.3|5439
1649251500000|2022-04-06 13:25:00|12041.8|12037.8|12041.8|12037.8|12046.5|12042.5|12038.7|12034.7|8353
1649251800000|2022-04-06 13:30:00|12040.3|12036.3|12048.1|12044.1|12049.7|12045.7|12040.3|12036.3|10113
1649252100000|2022-04-06 13:35:00|12049.7|12045.7|12046.5|12042.5|12051.2|12047.2|12046.5|12042.5|9266
1649252400000|2022-04-06 13:40:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12041.8|12037.8|6333
1649252700000|2022-04-06 13:45:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|7128
1649253000000|2022-04-06 13:50:00|12048.1|12044.1|12054.3|12050.3|12054.3|12050.3|12048.1|12044.1|7962
1649253300000|2022-04-06 13:55:00|12055.9|12051.9|12062.2|12058.2|12062.2|12058.2|12054.3|12050.3|7519
1649253600000|2022-04-06 14:00:00|12063.7|12059.7|12071.5|12067.5|12076.2|12072.2|12062.2|12058.2|11810
1649253900000|2022-04-06 14:05:00|12073.1|12069.1|12063.7|12059.7|12073.1|12069.1|12062.2|12058.2|12315
1649254200000|2022-04-06 14:10:00|12065.3|12061.3|12057.5|12053.5|12066.8|12062.8|12057.5|12053.5|9830
1649254500000|2022-04-06 14:15:00|12059|12055|12065.3|12061.3|12066.8|12062.8|12057.5|12053.5|5949
1649254800000|2022-04-06 14:20:00|12066.8|12062.8|12065.3|12061.3|12068.4|12064.4|12062.2|12058.2|8937
1649255100000|2022-04-06 14:25:00|12063.7|12059.7|12059|12055|12066.8|12062.8|12055.9|12051.9|9373
1649255400000|2022-04-06 14:30:00|12060.6|12056.6|12049.7|12045.7|12060.6|12056.6|12049.7|12045.7|9987
1649255700000|2022-04-06 14:35:00|12048.1|12044.1|12051.2|12047.2|12054.3|12050.3|12046.5|12042.5|9764
1649256000000|2022-04-06 14:40:00|12049.7|12045.7|12055.9|12051.9|12057.5|12053.5|12049.7|12045.7|3041
1649256300000|2022-04-06 14:45:00|12057.5|12053.5|12062.2|12058.2|12062.2|12058.2|12057.5|12053.5|4367
1649256600000|2022-04-06 14:50:00|12060.6|12056.6|12054.3|12050.3|12062.2|12058.2|12054.3|12050.3|10502
1649256900000|2022-04-06 14:55:00|12052.8|12048.8|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|5176
1649257200000|2022-04-06 15:00:00|12052.8|12048.8|12063.7|12059.7|12063.7|12059.7|12052.8|12048.8|15362
1649257500000|2022-04-06 15:05:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12062.2|12058.2|6293
1649257800000|2022-04-06 15:10:00|12066.8|12062.8|12071.5|12067.5|12071.5|12067.5|12066.8|12062.8|3151
1649258100000|2022-04-06 15:15:00|12073.1|12069.1|12071.5|12067.5|12073.1|12069.1|12070|12066|4540
1649258400000|2022-04-06 15:20:00|12073.1|12069.1|12074.7|12070.7|12074.7|12070.7|12068.4|12064.4|5632
1649258700000|2022-04-06 15:25:00|12076.2|12072.2|12076.2|12072.2|12077.8|12073.8|12074.7|12070.7|4386
1649259000000|2022-04-06 15:30:00|12074.7|12070.7|12082.5|12078.5|12082.5|12078.5|12074.7|12070.7|7628
1649259300000|2022-04-06 15:35:00|12080.9|12076.9|12088.7|12084.7|12088.7|12084.7|12080.9|12076.9|9938
1649259600000|2022-04-06 15:40:00|12090.3|12086.3|12087.2|12083.2|12093.4|12089.4|12087.2|12083.2|7688
1649259900000|2022-04-06 15:45:00|12088.7|12084.7|12087.2|12083.2|12090.3|12086.3|12085.6|12081.6|4576
1649260200000|2022-04-06 15:50:00|12088.7|12084.7|12079.3|12075.3|12090.3|12086.3|12079.3|12075.3|5072
1649260500000|2022-04-06 15:55:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12077.8|12073.8|1790
1649260800000|2022-04-06 16:00:00|12079.3|12075.3|12077.8|12073.8|12080.9|12076.9|12077.8|12073.8|2370
1649261100000|2022-04-06 16:05:00|12076.2|12072.2|12073.1|12069.1|12077.8|12073.8|12073.1|12069.1|5356
1649261400000|2022-04-06 16:10:00|12074.7|12070.7|12073.1|12069.1|12076.2|12072.2|12071.5|12067.5|2657
1649261700000|2022-04-06 16:15:00|12074.7|12070.7|12074.7|12070.7|12077.8|12073.8|12074.7|12070.7|2324
1649262000000|2022-04-06 16:20:00|12073.1|12069.1|12077.8|12073.8|12077.8|12073.8|12073.1|12069.1|3161
1649262300000|2022-04-06 16:25:00|12079.3|12075.3|12084|12080|12085.6|12081.6|12079.3|12075.3|2047
1649262600000|2022-04-06 16:30:00|12082.5|12078.5|12084|12080|12084|12080|12082.5|12078.5|2211
1649262900000|2022-04-06 16:35:00|12082.5|12078.5|12082.5|12078.5|12082.5|12078.5|12080.9|12076.9|2477
1649263200000|2022-04-06 16:40:00|12084|12080|12080.9|12076.9|12087.2|12083.2|12080.9|12076.9|3650
1649263500000|2022-04-06 16:45:00|12079.3|12075.3|12074.7|12070.7|12079.3|12075.3|12074.7|12070.7|2893
1649263800000|2022-04-06 16:50:00|12076.2|12072.2|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|2197
1649264100000|2022-04-06 16:55:00|12077.8|12073.8|12079.3|12075.3|12082.5|12078.5|12076.2|12072.2|2698
1649264400000|2022-04-06 17:00:00|12077.8|12073.8|12077.8|12073.8|12077.8|12073.8|12076.2|12072.2|796
1649264700000|2022-04-06 17:05:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12073.1|12069.1|1180
1649265000000|2022-04-06 17:10:00|12073.1|12069.1|12070|12066|12074.7|12070.7|12070|12066|3570
1649265300000|2022-04-06 17:15:00|12071.5|12067.5|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|3054
1649265600000|2022-04-06 17:20:00|12074.7|12070.7|12076.2|12072.2|12076.2|12072.2|12074.7|12070.7|2389
1649265900000|2022-04-06 17:25:00|12074.7|12070.7|12074.7|12070.7|12074.7|12070.7|12071.5|12067.5|1455
1649266200000|2022-04-06 17:30:00|12076.2|12072.2|12079.3|12075.3|12080.9|12076.9|12076.2|12072.2|1999
1649266500000|2022-04-06 17:35:00|12080.9|12076.9|12080.9|12076.9|12082.5|12078.5|12079.3|12075.3|2040
1649266800000|2022-04-06 17:40:00|12079.3|12075.3|12084|12080|12087.2|12083.2|12079.3|12075.3|3572
1649267100000|2022-04-06 17:45:00|12082.5|12078.5|12079.3|12075.3|12085.6|12081.6|12079.3|12075.3|3074
1649267400000|2022-04-06 17:50:00|12080.9|12076.9|12080.9|12076.9|12082.5|12078.5|12077.8|12073.8|3658
1649267700000|2022-04-06 17:55:00|12079.3|12075.3|12077.8|12073.8|12080.9|12076.9|12077.8|12073.8|3317
1649268000000|2022-04-06 18:00:00|12075.4|12071.4|12088.7|12084.7|12104.3|12100.3|12062.9|12058.9|14243
1649268300000|2022-04-06 18:05:00|12087.9|12083.9|12070|12066|12090.3|12086.3|12066.8|12062.8|11408
1649268600000|2022-04-06 18:10:00|12068.4|12064.4|12066.8|12062.8|12071.5|12067.5|12055.9|12051.9|10215
1649268900000|2022-04-06 18:15:00|12065.3|12061.3|12055.9|12051.9|12065.3|12061.3|12049.7|12045.7|13839
1649269200000|2022-04-06 18:20:00|12054.3|12050.3|12052.8|12048.8|12063.7|12059.7|12052.8|12048.8|5084
1649269500000|2022-04-06 18:25:00|12054.3|12050.3|12063.7|12059.7|12066.8|12062.8|12052.8|12048.8|6501
1649269800000|2022-04-06 18:30:00|12065.3|12061.3|12059|12055|12070|12066|12059|12055|4614
1649270100000|2022-04-06 18:35:00|12060.6|12056.6|12048.1|12044.1|12063.7|12059.7|12046.5|12042.5|10313
1649270400000|2022-04-06 18:40:00|12049.7|12045.7|12052.8|12048.8|12054.3|12050.3|12048.1|12044.1|5246
1649270700000|2022-04-06 18:45:00|12051.2|12047.2|12059|12055|12062.2|12058.2|12051.2|12047.2|4777
1649271000000|2022-04-06 18:50:00|12060.6|12056.6|12068.4|12064.4|12068.4|12064.4|12057.5|12053.5|3954
1649271300000|2022-04-06 18:55:00|12070|12066|12071.5|12067.5|12079.3|12075.3|12070|12066|15304
1649271600000|2022-04-06 19:00:00|12070|12066|12068.4|12064.4|12073.1|12069.1|12065.3|12061.3|5271
1649271900000|2022-04-06 19:05:00|12066.8|12062.8|12070|12066|12071.5|12067.5|12065.3|12061.3|3255
1649272200000|2022-04-06 19:10:00|12071.5|12067.5|12066.8|12062.8|12073.1|12069.1|12065.3|12061.3|2299
1649272500000|2022-04-06 19:15:00|12068.4|12064.4|12068.4|12064.4|12071.5|12067.5|12066.8|12062.8|2544
1649272800000|2022-04-06 19:20:00|12070|12066|12074.7|12070.7|12076.2|12072.2|12070|12066|1804
1649273100000|2022-04-06 19:25:00|12073.1|12069.1|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|1434
1649273400000|2022-04-06 19:30:00|12074.7|12070.7|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|2781
1649273700000|2022-04-06 19:35:00|12074.7|12070.7|12073.1|12069.1|12074.7|12070.7|12070|12066|1735
1649274000000|2022-04-06 19:40:00|12074.7|12070.7|12070|12066|12074.7|12070.7|12068.4|12064.4|1802
1649274300000|2022-04-06 19:45:00|12069.2|12065.2|12071.5|12067.5|12073.1|12069.1|12066.8|12062.8|2406
1649274600000|2022-04-06 19:50:00|12070|12066|12073.1|12069.1|12077.8|12073.8|12070|12066|2929
1649274900000|2022-04-06 19:55:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12071.5|12067.5|3703
1649275200000|2022-04-06 20:00:00|12070|12066|12073.1|12069.1|12074.7|12070.7|12070|12066|3496
1649275500000|2022-04-06 20:05:00|12074.7|12070.7|12077.8|12073.8|12079.3|12075.3|12074.7|12070.7|3275
1649275800000|2022-04-06 20:10:00|12079.3|12075.3|12082.5|12078.5|12085.6|12081.6|12079.3|12075.3|4414
1649276100000|2022-04-06 20:15:00|12084|12080|12087.2|12083.2|12088.7|12084.7|12084|12080|3169
1649276400000|2022-04-06 20:20:00|12088.7|12084.7|12085.6|12081.6|12088.7|12084.7|12085.6|12081.6|2528
1649276700000|2022-04-06 20:25:00|12087.2|12083.2|12082.5|12078.5|12087.2|12083.2|12082.5|12078.5|2730
1649277000000|2022-04-06 20:30:00|12080.9|12076.9|12080.9|12076.9|12082.5|12078.5|12077.8|12073.8|2315
1649277300000|2022-04-06 20:35:00|12079.3|12075.3|12082.5|12078.5|12082.5|12078.5|12079.3|12075.3|1248
1649277600000|2022-04-06 20:40:00|12080.9|12076.9|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1924
1649277900000|2022-04-06 20:45:00|12080.9|12076.9|12084|12080|12085.6|12081.6|12080.9|12076.9|1815
1649278200000|2022-04-06 20:50:00|12082.5|12078.5|12082.5|12078.5|12084|12080|12082.5|12078.5|1877
1649278500000|2022-04-06 20:55:00|12080.9|12076.9|12079.3|12075.3|12082.5|12078.5|12077.8|12073.8|2777
1649282400000|2022-04-06 22:00:00|12077.8|12073.8|12082.5|12078.5|12088.7|12084.7|12077.8|12073.8|998
1649282700000|2022-04-06 22:05:00|12084|12080|12082.5|12078.5|12084|12080|12082.5|12078.5|453
1649283000000|2022-04-06 22:10:00|12084|12080|12084|12080|12084|12080|12084|12080|223
1649283300000|2022-04-06 22:15:00|12085.6|12081.6|12084|12080|12085.6|12081.6|12084|12080|221
1649283600000|2022-04-06 22:20:00|12082.5|12078.5|12077.8|12073.8|12082.5|12078.5|12077.8|12073.8|289
1649283900000|2022-04-06 22:25:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12071.5|12067.5|627
1649284200000|2022-04-06 22:30:00|12076.2|12072.2|12077.8|12073.8|12077.8|12073.8|12074.7|12070.7|429
1649284500000|2022-04-06 22:35:00|12076.2|12072.2|12076.2|12072.2|12077.8|12073.8|12074.7|12070.7|505
1649284800000|2022-04-06 22:40:00|12074.7|12070.7|12070|12066|12074.7|12070.7|12070|12066|544
1649285100000|2022-04-06 22:45:00|12071.5|12067.5|12073.1|12069.1|12076.2|12072.2|12071.5|12067.5|799
1649285400000|2022-04-06 22:50:00|12074.7|12070.7|12074.7|12070.7|12076.2|12072.2|12074.7|12070.7|657
1649285700000|2022-04-06 22:55:00|12076.2|12072.2|12073.1|12069.1|12076.2|12072.2|12071.5|12067.5|291
1649286000000|2022-04-06 23:00:00|12073.9|12069.9|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|332
1649286300000|2022-04-06 23:05:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|641
1649286600000|2022-04-06 23:10:00|12074.7|12070.7|12068.4|12064.4|12074.7|12070.7|12068.4|12064.4|1119
1649286900000|2022-04-06 23:15:00|12070|12066|12068.4|12064.4|12071.5|12067.5|12068.4|12064.4|168
1649287200000|2022-04-06 23:20:00|12070|12066|12070|12066|12071.5|12067.5|12070|12066|248
1649287500000|2022-04-06 23:25:00|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|81
1649287800000|2022-04-06 23:30:00|12073.1|12069.1|12070|12066|12073.1|12069.1|12070|12066|427
1649288100000|2022-04-06 23:35:00|12068.4|12064.4|12077|12073|12077.8|12073.8|12068.4|12064.4|1026
1649288400000|2022-04-06 23:40:00|12076.2|12072.2|12074.7|12070.7|12077.8|12073.8|12073.1|12069.1|379
1649288700000|2022-04-06 23:45:00|12076.2|12072.2|12079.3|12075.3|12080.9|12076.9|12076.2|12072.2|597
1649289000000|2022-04-06 23:50:00|12080.9|12076.9|12084|12080|12087.2|12083.2|12080.9|12076.9|1293
1649289300000|2022-04-06 23:55:00|12082.5|12078.5|12084|12080|12085.6|12081.6|12082.5|12078.5|556
1649289600000|2022-04-07 00:00:00|12085.6|12081.6|12091.8|12087.8|12095|12091|12085.6|12081.6|1883
1649289900000|2022-04-07 00:05:00|12093.4|12089.4|12098.1|12094.1|12099.7|12095.7|12091.8|12087.8|1810
1649290200000|2022-04-07 00:10:00|12099.7|12095.7|12102.8|12098.8|12105.9|12101.9|12099.7|12095.7|2831
1649290500000|2022-04-07 00:15:00|12104.3|12100.3|12098.1|12094.1|12105.9|12101.9|12098.1|12094.1|2068
1649290800000|2022-04-07 00:20:00|12099.7|12095.7|12102.8|12098.8|12104.3|12100.3|12098.1|12094.1|1767
1649291100000|2022-04-07 00:25:00|12104.3|12100.3|12113.7|12109.7|12113.7|12109.7|12102.8|12098.8|4252
1649291400000|2022-04-07 00:30:00|12112.9|12108.9|12113.7|12109.7|12118.4|12114.4|12110.6|12106.6|2695
1649291700000|2022-04-07 00:35:00|12115.3|12111.3|12113.7|12109.7|12116.8|12112.8|12112.2|12108.2|1541
1649292000000|2022-04-07 00:40:00|12112.9|12108.9|12112.2|12108.2|12115.3|12111.3|12110.6|12106.6|879
1649292300000|2022-04-07 00:45:00|12110.6|12106.6|12112.2|12108.2|12113.7|12109.7|12110.6|12106.6|1407
1649292600000|2022-04-07 00:50:00|12111.4|12107.4|12110.6|12106.6|12113.7|12109.7|12109|12105|1536
1649292900000|2022-04-07 00:55:00|12112.2|12108.2|12109|12105|12112.2|12108.2|12107.5|12103.5|1267
1649293200000|2022-04-07 01:00:00|12107.5|12103.5|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|708
1649293500000|2022-04-07 01:05:00|12107.5|12103.5|12099.7|12095.7|12109|12105|12099.7|12095.7|1904
1649293800000|2022-04-07 01:10:00|12098.1|12094.1|12096.5|12092.5|12099.7|12095.7|12095|12091|1848
1649294100000|2022-04-07 01:15:00|12098.1|12094.1|12093.4|12089.4|12098.1|12094.1|12091.8|12087.8|2439
1649294400000|2022-04-07 01:20:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|1999
1649294700000|2022-04-07 01:25:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|708
1649295000000|2022-04-07 01:30:00|12101.2|12097.2|12109|12105|12110.6|12106.6|12099.7|12095.7|1492
1649295300000|2022-04-07 01:35:00|12108.3|12104.3|12109|12105|12109|12105|12105.9|12101.9|688
1649295600000|2022-04-07 01:40:00|12110.6|12106.6|12109|12105|12115.3|12111.3|12109|12105|2793
1649295900000|2022-04-07 01:45:00|12110.6|12106.6|12109|12105|12112.2|12108.2|12109|12105|1340
1649296200000|2022-04-07 01:50:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12109|12105|498
1649296500000|2022-04-07 01:55:00|12109|12105|12112.2|12108.2|12114.5|12110.5|12109|12105|886
1649296800000|2022-04-07 02:00:00|12110.6|12106.6|12110.6|12106.6|12113.7|12109.7|12110.6|12106.6|749
1649297100000|2022-04-07 02:05:00|12109|12105|12104.3|12100.3|12109|12105|12104.3|12100.3|4198
1649297400000|2022-04-07 02:10:00|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|12099.7|12095.7|1461
1649297700000|2022-04-07 02:15:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|930
1649298000000|2022-04-07 02:20:00|12102.8|12098.8|12099.7|12095.7|12102.8|12098.8|12099.7|12095.7|709
1649298300000|2022-04-07 02:25:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|3176
1649298600000|2022-04-07 02:30:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|585
1649298900000|2022-04-07 02:35:00|12098.1|12094.1|12098.9|12094.9|12099.7|12095.7|12098.1|12094.1|746
1649299200000|2022-04-07 02:40:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|867
1649299500000|2022-04-07 02:45:00|12096.5|12092.5|12101.2|12097.2|12101.2|12097.2|12096.5|12092.5|379
1649299800000|2022-04-07 02:50:00|12099.7|12095.7|12102.8|12098.8|12102.8|12098.8|12098.1|12094.1|521
1649300100000|2022-04-07 02:55:00|12104.3|12100.3|12102.8|12098.8|12104.3|12100.3|12102.8|12098.8|430
1649300400000|2022-04-07 03:00:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|272
1649300700000|2022-04-07 03:05:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|162
1649301000000|2022-04-07 03:10:00|12101.2|12097.2|12102.8|12098.8|12102.8|12098.8|12099.7|12095.7|619
1649301300000|2022-04-07 03:15:00|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|679
1649301600000|2022-04-07 03:20:00|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|249
1649301900000|2022-04-07 03:25:00|12101.2|12097.2|12102.8|12098.8|12102.8|12098.8|12101.2|12097.2|665
1649302200000|2022-04-07 03:30:00|12101.2|12097.2|12099.7|12095.7|12102.8|12098.8|12099.7|12095.7|599
1649302500000|2022-04-07 03:35:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12099.7|12095.7|505
1649302800000|2022-04-07 03:40:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|153
1649303100000|2022-04-07 03:45:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|212
1649303400000|2022-04-07 03:50:00|12096.5|12092.5|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|126
1649303700000|2022-04-07 03:55:00|12098.1|12094.1|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|504
1649304000000|2022-04-07 04:00:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|378
1649304300000|2022-04-07 04:05:00|12099.7|12095.7|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|209
1649304600000|2022-04-07 04:10:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12093.4|12089.4|578
1649304900000|2022-04-07 04:15:00|12096.5|12092.5|12098.1|12094.1|12098.1|12094.1|12095|12091|251
1649305200000|2022-04-07 04:20:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12095|12091|353
1649305500000|2022-04-07 04:25:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12095|12091|172
1649305800000|2022-04-07 04:30:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|386
1649306100000|2022-04-07 04:35:00|12093.4|12089.4|12095|12091|12095|12091|12093.4|12089.4|330
1649306400000|2022-04-07 04:40:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|181
1649306700000|2022-04-07 04:45:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|591
1649307000000|2022-04-07 04:50:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12095|12091|181
1649307300000|2022-04-07 04:55:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|244
1649307600000|2022-04-07 05:00:00|12099.7|12095.7|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|461
1649307900000|2022-04-07 05:05:00|12098.9|12094.9|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|459
1649308200000|2022-04-07 05:10:00|12095|12091|12095|12091|12095|12091|12093.4|12089.4|887
1649308500000|2022-04-07 05:15:00|12093.4|12089.4|12091.8|12087.8|12095|12091|12091.8|12087.8|800
1649308800000|2022-04-07 05:20:00|12093.4|12089.4|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|1923
1649309100000|2022-04-07 05:25:00|12098.1|12094.1|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|641
1649309400000|2022-04-07 05:30:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12099.7|12095.7|366
1649309700000|2022-04-07 05:35:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|524
1649310000000|2022-04-07 05:40:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|393
1649310300000|2022-04-07 05:45:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|268
1649310600000|2022-04-07 05:50:00|12099.7|12095.7|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|510
1649310900000|2022-04-07 05:55:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|1510
1649311200000|2022-04-07 06:00:00|12102.8|12098.8|12107.5|12103.5|12109|12105|12102.8|12098.8|2327
1649311500000|2022-04-07 06:05:00|12105.9|12101.9|12109|12105|12109|12105|12105.9|12101.9|909
1649311800000|2022-04-07 06:10:00|12107.5|12103.5|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|2405
1649312100000|2022-04-07 06:15:00|12109|12105|12107.5|12103.5|12112.2|12108.2|12105.9|12101.9|2541
1649312400000|2022-04-07 06:20:00|12105.9|12101.9|12112.2|12108.2|12112.2|12108.2|12105.9|12101.9|1252
1649312700000|2022-04-07 06:25:00|12110.6|12106.6|12110.6|12106.6|12115.3|12111.3|12110.6|12106.6|2395
1649313000000|2022-04-07 06:30:00|12112.2|12108.2|12116.8|12112.8|12116.8|12112.8|12112.2|12108.2|1392
1649313300000|2022-04-07 06:35:00|12115.3|12111.3|12113.7|12109.7|12116.8|12112.8|12110.6|12106.6|1808
1649313600000|2022-04-07 06:40:00|12112.2|12108.2|12116.8|12112.8|12118.4|12114.4|12112.2|12108.2|2804
1649313900000|2022-04-07 06:45:00|12118.4|12114.4|12116.8|12112.8|12120|12116|12113.7|12109.7|3815
1649314200000|2022-04-07 06:50:00|12118.4|12114.4|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|2342
1649314500000|2022-04-07 06:55:00|12113.7|12109.7|12110.6|12106.6|12115.3|12111.3|12110.6|12106.6|2117
1649314800000|2022-04-07 07:00:00|12112.2|12108.2|12118.4|12114.4|12120|12116|12112.2|12108.2|7859
1649315100000|2022-04-07 07:05:00|12120|12116|12118.4|12114.4|12120|12116|12116.8|12112.8|3698
1649315400000|2022-04-07 07:10:00|12116.8|12112.8|12113.7|12109.7|12118.4|12114.4|12110.6|12106.6|3965
1649315700000|2022-04-07 07:15:00|12112.2|12108.2|12113.7|12109.7|12115.3|12111.3|12112.2|12108.2|4254
1649316000000|2022-04-07 07:20:00|12115.3|12111.3|12120|12116|12121.5|12117.5|12115.3|12111.3|2603
1649316300000|2022-04-07 07:25:00|12118.4|12114.4|12113.7|12109.7|12120|12116|12113.7|12109.7|1236
1649316600000|2022-04-07 07:30:00|12112.2|12108.2|12116.8|12112.8|12118.4|12114.4|12110.6|12106.6|2883
1649316900000|2022-04-07 07:35:00|12118.4|12114.4|12110.6|12106.6|12118.4|12114.4|12109|12105|2843
1649317200000|2022-04-07 07:40:00|12109.8|12105.8|12105.9|12101.9|12110.6|12106.6|12102.8|12098.8|4889
1649317500000|2022-04-07 07:45:00|12104.3|12100.3|12104.3|12100.3|12107.5|12103.5|12102.8|12098.8|4026
1649317800000|2022-04-07 07:50:00|12105.9|12101.9|12105.9|12101.9|12109|12105|12104.3|12100.3|3469
1649318100000|2022-04-07 07:55:00|12107.5|12103.5|12105.9|12101.9|12110.6|12106.6|12104.3|12100.3|2816
1649318400000|2022-04-07 08:00:00|12107.5|12103.5|12109|12105|12109|12105|12107.5|12103.5|1206
1649318700000|2022-04-07 08:05:00|12110.6|12106.6|12112.2|12108.2|12113.7|12109.7|12109|12105|1975
1649319000000|2022-04-07 08:10:00|12113.7|12109.7|12118.4|12114.4|12118.4|12114.4|12112.2|12108.2|788
1649319300000|2022-04-07 08:15:00|12116.8|12112.8|12113.7|12109.7|12118.4|12114.4|12113.7|12109.7|1938
1649319600000|2022-04-07 08:20:00|12115.3|12111.3|12116.8|12112.8|12118.4|12114.4|12113.7|12109.7|2531
1649319900000|2022-04-07 08:25:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|1139
1649320200000|2022-04-07 08:30:00|12113.7|12109.7|12110.6|12106.6|12116.8|12112.8|12109|12105|1389
1649320500000|2022-04-07 08:35:00|12109|12105|12107.5|12103.5|12109|12105|12105.9|12101.9|1215
1649320800000|2022-04-07 08:40:00|12108.3|12104.3|12107.5|12103.5|12109|12105|12105.9|12101.9|1083
1649321100000|2022-04-07 08:45:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|1433
1649321400000|2022-04-07 08:50:00|12105.9|12101.9|12112.2|12108.2|12113.7|12109.7|12105.9|12101.9|2126
1649321700000|2022-04-07 08:55:00|12113.7|12109.7|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|1010
1649322000000|2022-04-07 09:00:00|12112.2|12108.2|12109|12105|12113.7|12109.7|12109|12105|826
1649322300000|2022-04-07 09:05:00|12110.6|12106.6|12107.5|12103.5|12110.6|12106.6|12107.5|12103.5|1029
1649322600000|2022-04-07 09:10:00|12109|12105|12109|12105|12110.6|12106.6|12107.5|12103.5|748
1649322900000|2022-04-07 09:15:00|12107.5|12103.5|12109|12105|12109|12105|12107.5|12103.5|691
1649323200000|2022-04-07 09:20:00|12110.6|12106.6|12109|12105|12113.7|12109.7|12107.5|12103.5|1160
1649323500000|2022-04-07 09:25:00|12110.6|12106.6|12107.5|12103.5|12112.2|12108.2|12107.5|12103.5|847
1649323800000|2022-04-07 09:30:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|856
1649324100000|2022-04-07 09:35:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|1283
1649324400000|2022-04-07 09:40:00|12105.9|12101.9|12107.5|12103.5|12109|12105|12104.3|12100.3|1587
1649324700000|2022-04-07 09:45:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|1072
1649325000000|2022-04-07 09:50:00|12104.3|12100.3|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|1665
1649325300000|2022-04-07 09:55:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|612
1649325600000|2022-04-07 10:00:00|12102.8|12098.8|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|1864
1649325900000|2022-04-07 10:05:00|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|12099.7|12095.7|1680
1649326200000|2022-04-07 10:10:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|1116
1649326500000|2022-04-07 10:15:00|12101.2|12097.2|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|962
1649326800000|2022-04-07 10:20:00|12104.3|12100.3|12104.3|12100.3|12107.5|12103.5|12104.3|12100.3|2161
1649327100000|2022-04-07 10:25:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|921
1649327400000|2022-04-07 10:30:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|1246
1649327700000|2022-04-07 10:35:00|12102.8|12098.8|12099.7|12095.7|12102.8|12098.8|12099.7|12095.7|2042
1649328000000|2022-04-07 10:40:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|7181
1649328300000|2022-04-07 10:45:00|12101.2|12097.2|12093.4|12089.4|12101.2|12097.2|12093.4|12089.4|3632
1649328600000|2022-04-07 10:50:00|12091.8|12087.8|12096.5|12092.5|12096.5|12092.5|12091.8|12087.8|1769
1649328900000|2022-04-07 10:55:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12090.3|12086.3|3313
1649329200000|2022-04-07 11:00:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12090.3|12086.3|2778
1649329500000|2022-04-07 11:05:00|12095|12091|12090.3|12086.3|12095|12091|12079.3|12075.3|6393
1649329800000|2022-04-07 11:10:00|12091.8|12087.8|12091.8|12087.8|12095|12091|12088.7|12084.7|5404
1649330100000|2022-04-07 11:15:00|12093.4|12089.4|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|2334
1649330400000|2022-04-07 11:20:00|12095|12091|12090.3|12086.3|12095|12091|12090.3|12086.3|1218
1649330700000|2022-04-07 11:25:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12090.3|12086.3|3463
1649331000000|2022-04-07 11:30:00|12091.8|12087.8|12087.2|12083.2|12091.8|12087.8|12085.6|12081.6|4586
1649331300000|2022-04-07 11:35:00|12088.7|12084.7|12080.9|12076.9|12090.3|12086.3|12079.3|12075.3|4593
1649331600000|2022-04-07 11:40:00|12079.3|12075.3|12076.2|12072.2|12079.3|12075.3|12071.5|12067.5|7422
1649331900000|2022-04-07 11:45:00|12077.8|12073.8|12074.7|12070.7|12077.8|12073.8|12071.5|12067.5|8154
1649332200000|2022-04-07 11:50:00|12076.2|12072.2|12077.8|12073.8|12082.5|12078.5|12074.7|12070.7|5447
1649332500000|2022-04-07 11:55:00|12076.2|12072.2|12073.1|12069.1|12080.9|12076.9|12073.1|12069.1|4073
1649332800000|2022-04-07 12:00:00|12071.5|12067.5|12073.1|12069.1|12073.1|12069.1|12070|12066|8580
1649333100000|2022-04-07 12:05:00|12071.5|12067.5|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|5341
1649333400000|2022-04-07 12:10:00|12073.1|12069.1|12073.1|12069.1|12074.7|12070.7|12070|12066|4577
1649333700000|2022-04-07 12:15:00|12074.7|12070.7|12068.4|12064.4|12074.7|12070.7|12066.8|12062.8|3275
1649334000000|2022-04-07 12:20:00|12066.8|12062.8|12076.2|12072.2|12077.8|12073.8|12065.3|12061.3|6439
1649334300000|2022-04-07 12:25:00|12077.8|12073.8|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|5637
1649334600000|2022-04-07 12:30:00|12071.5|12067.5|12074.7|12070.7|12076.2|12072.2|12068.4|12064.4|4930
1649334900000|2022-04-07 12:35:00|12073.1|12069.1|12073.1|12069.1|12074.7|12070.7|12068.4|12064.4|6766
1649335200000|2022-04-07 12:40:00|12074.7|12070.7|12068.4|12064.4|12077.8|12073.8|12068.4|12064.4|2775
1649335500000|2022-04-07 12:45:00|12070|12066|12060.6|12056.6|12071.5|12067.5|12057.5|12053.5|8869
1649335800000|2022-04-07 12:50:00|12062.2|12058.2|12070|12066|12071.5|12067.5|12060.6|12056.6|5332
1649336100000|2022-04-07 12:55:00|12068.4|12064.4|12065.3|12061.3|12071.5|12067.5|12063.7|12059.7|4133
1649336400000|2022-04-07 13:00:00|12063.7|12059.7|12065.3|12061.3|12068.4|12064.4|12062.2|12058.2|6418
1649336700000|2022-04-07 13:05:00|12063.7|12059.7|12060.6|12056.6|12063.7|12059.7|12059|12055|4619
1649337000000|2022-04-07 13:10:00|12059|12055|12062.2|12058.2|12065.3|12061.3|12057.5|12053.5|3998
1649337300000|2022-04-07 13:15:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12057.5|12053.5|3803
1649337600000|2022-04-07 13:20:00|12060.6|12056.6|12068.4|12064.4|12068.4|12064.4|12060.6|12056.6|3503
1649337900000|2022-04-07 13:25:00|12070|12066|12059|12055|12070|12066|12059|12055|3729
1649338200000|2022-04-07 13:30:00|12057.5|12053.5|12054.3|12050.3|12060.6|12056.6|12052.8|12048.8|4816
1649338500000|2022-04-07 13:35:00|12055.9|12051.9|12059|12055|12059|12055|12054.3|12050.3|5230
1649338800000|2022-04-07 13:40:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12057.5|12053.5|4764
1649339100000|2022-04-07 13:45:00|12057.5|12053.5|12063.7|12059.7|12063.7|12059.7|12054.3|12050.3|5596
1649339400000|2022-04-07 13:50:00|12065.3|12061.3|12068.4|12064.4|12070|12066|12065.3|12061.3|5906
1649339700000|2022-04-07 13:55:00|12066.8|12062.8|12077.8|12073.8|12079.3|12075.3|12066.8|12062.8|4981
1649340000000|2022-04-07 14:00:00|12079.3|12075.3|12080.9|12076.9|12085.6|12081.6|12077.8|12073.8|8936
1649340300000|2022-04-07 14:05:00|12082.5|12078.5|12071.5|12067.5|12085.6|12081.6|12071.5|12067.5|6882
1649340600000|2022-04-07 14:10:00|12070|12066|12071.5|12067.5|12071.5|12067.5|12066.8|12062.8|4842
1649340900000|2022-04-07 14:15:00|12073.1|12069.1|12068.4|12064.4|12073.1|12069.1|12066.8|12062.8|3566
1649341200000|2022-04-07 14:20:00|12070|12066|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|4622
1649341500000|2022-04-07 14:25:00|12073.1|12069.1|12063.7|12059.7|12074.7|12070.7|12062.2|12058.2|5514
1649341800000|2022-04-07 14:30:00|12065.3|12061.3|12073.1|12069.1|12073.1|12069.1|12063.7|12059.7|5883
1649342100000|2022-04-07 14:35:00|12071.5|12067.5|12076.2|12072.2|12076.2|12072.2|12070|12066|3540
1649342400000|2022-04-07 14:40:00|12074.7|12070.7|12065.3|12061.3|12076.2|12072.2|12062.2|12058.2|14951
1649342700000|2022-04-07 14:45:00|12066.8|12062.8|12059|12055|12066.8|12062.8|12057.5|12053.5|9173
1649343000000|2022-04-07 14:50:00|12057.5|12053.5|12059|12055|12062.2|12058.2|12055.9|12051.9|6104
1649343300000|2022-04-07 14:55:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|5831
1649343600000|2022-04-07 15:00:00|12062.2|12058.2|12049.7|12045.7|12062.2|12058.2|12049.7|12045.7|8152
1649343900000|2022-04-07 15:05:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12048.1|12044.1|8242
1649344200000|2022-04-07 15:10:00|12054.3|12050.3|12055.9|12051.9|12059|12055|12052.8|12048.8|14403
1649344500000|2022-04-07 15:15:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|5356
1649344800000|2022-04-07 15:20:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|5792
1649345100000|2022-04-07 15:25:00|12059|12055|12065.3|12061.3|12066.8|12062.8|12059|12055|5957
1649345400000|2022-04-07 15:30:00|12066.8|12062.8|12068.4|12064.4|12068.4|12064.4|12063.7|12059.7|4270
1649345700000|2022-04-07 15:35:00|12066.8|12062.8|12068.4|12064.4|12073.1|12069.1|12066.8|12062.8|4532
1649346000000|2022-04-07 15:40:00|12070|12066|12071.5|12067.5|12071.5|12067.5|12068.4|12064.4|3581
1649346300000|2022-04-07 15:45:00|12070|12066|12071.5|12067.5|12073.1|12069.1|12070|12066|2092
1649346600000|2022-04-07 15:50:00|12073.1|12069.1|12063.7|12059.7|12073.1|12069.1|12063.7|12059.7|5673
1649346900000|2022-04-07 15:55:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12057.5|12053.5|5399
1649347200000|2022-04-07 16:00:00|12062.2|12058.2|12057.5|12053.5|12062.2|12058.2|12055.9|12051.9|4880
1649347500000|2022-04-07 16:05:00|12055.9|12051.9|12059|12055|12060.6|12056.6|12054.3|12050.3|4013
1649347800000|2022-04-07 16:10:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|833
1649348100000|2022-04-07 16:15:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|1412
1649348400000|2022-04-07 16:20:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|1567
1649348700000|2022-04-07 16:25:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|1528
1649349000000|2022-04-07 16:30:00|12059|12055|12054.3|12050.3|12059|12055|12052.8|12048.8|1675
1649349300000|2022-04-07 16:35:00|12055.9|12051.9|12055.9|12051.9|12055.9|12051.9|12054.3|12050.3|1577
1649349600000|2022-04-07 16:40:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12054.3|12050.3|1577
1649349900000|2022-04-07 16:45:00|12055.9|12051.9|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|1252
1649350200000|2022-04-07 16:50:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|1534
1649350500000|2022-04-07 16:55:00|12059|12055|12055.9|12051.9|12059|12055|12055.9|12051.9|1415
1649350800000|2022-04-07 17:00:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|3380
1649351100000|2022-04-07 17:05:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|1913
1649351400000|2022-04-07 17:10:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12059|12055|1840
1649351700000|2022-04-07 17:15:00|12060.6|12056.6|12055.9|12051.9|12060.6|12056.6|12055.9|12051.9|1085
1649352000000|2022-04-07 17:20:00|12054.3|12050.3|12059|12055|12059|12055|12054.3|12050.3|3038
1649352300000|2022-04-07 17:25:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|752
1649352600000|2022-04-07 17:30:00|12055.9|12051.9|12054.3|12050.3|12057.5|12053.5|12054.3|12050.3|1802
1649352900000|2022-04-07 17:35:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12054.3|12050.3|2989
1649353200000|2022-04-07 17:40:00|12055.9|12051.9|12054.3|12050.3|12059|12055|12054.3|12050.3|1033
1649353500000|2022-04-07 17:45:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1300
1649353800000|2022-04-07 17:50:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12051.2|12047.2|3037
1649354100000|2022-04-07 17:55:00|12054.3|12050.3|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1545
1649354400000|2022-04-07 18:00:00|12052.8|12048.8|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|1904
1649354700000|2022-04-07 18:05:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1781
1649355000000|2022-04-07 18:10:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1978
1649355300000|2022-04-07 18:15:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|5129
1649355600000|2022-04-07 18:20:00|12052.8|12048.8|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|2825
1649355900000|2022-04-07 18:25:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|2604
1649356200000|2022-04-07 18:30:00|12051.2|12047.2|12043.4|12039.4|12051.2|12047.2|12041.8|12037.8|4311
1649356500000|2022-04-07 18:35:00|12045|12041|12046.5|12042.5|12049.7|12045.7|12043.4|12039.4|1987
1649356800000|2022-04-07 18:40:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12045|12041|2783
1649357100000|2022-04-07 18:45:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12045|12041|4833
1649357400000|2022-04-07 18:50:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12048.1|12044.1|3664
1649357700000|2022-04-07 18:55:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12049.7|12045.7|12239
1649358000000|2022-04-07 19:00:00|12054.3|12050.3|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|4825
1649358300000|2022-04-07 19:05:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|1632
1649358600000|2022-04-07 19:10:00|12051.2|12047.2|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|2026
1649358900000|2022-04-07 19:15:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12046.5|12042.5|2641
1649359200000|2022-04-07 19:20:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12049.7|12045.7|2540
1649359500000|2022-04-07 19:25:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12046.5|12042.5|2288
1649359800000|2022-04-07 19:30:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|2036
1649360100000|2022-04-07 19:35:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12051.2|12047.2|2587
1649360400000|2022-04-07 19:40:00|12054.3|12050.3|12052.8|12048.8|12057.5|12053.5|12052.8|12048.8|2064
1649360700000|2022-04-07 19:45:00|12054.3|12050.3|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|3542
1649361000000|2022-04-07 19:50:00|12049.7|12045.7|12055.9|12051.9|12055.9|12051.9|12049.7|12045.7|4524
1649361300000|2022-04-07 19:55:00|12054.3|12050.3|12057.5|12053.5|12059|12055|12054.3|12050.3|3822
1649361600000|2022-04-07 20:00:00|12059|12055|12055.9|12051.9|12060.6|12056.6|12054.3|12050.3|4067
1649361900000|2022-04-07 20:05:00|12054.3|12050.3|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|2510
1649362200000|2022-04-07 20:10:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|2817
1649362500000|2022-04-07 20:15:00|12057.5|12053.5|12052.8|12048.8|12057.5|12053.5|12052.8|12048.8|1853
1649362800000|2022-04-07 20:20:00|12051.2|12047.2|12049.7|12045.7|12052.8|12048.8|12046.5|12042.5|1989
1649363100000|2022-04-07 20:25:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|1397
1649363400000|2022-04-07 20:30:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1728
1649363700000|2022-04-07 20:35:00|12051.2|12047.2|12045|12041|12051.2|12047.2|12045|12041|1697
1649364000000|2022-04-07 20:40:00|12043.4|12039.4|12041.8|12037.8|12046.5|12042.5|12041.8|12037.8|1789
1649364300000|2022-04-07 20:45:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12041.8|12037.8|1382
1649364600000|2022-04-07 20:50:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|2757
1649364900000|2022-04-07 20:55:00|12043.4|12039.4|12045|12041|12045|12041|12041.8|12037.8|2805
1649368800000|2022-04-07 22:00:00|12043.4|12039.4|12048.1|12044.1|12054.3|12050.3|12043.4|12039.4|1167
1649369100000|2022-04-07 22:05:00|12048.9|12044.9|12048.1|12044.1|12049.7|12045.7|12046.5|12042.5|259
1649369400000|2022-04-07 22:10:00|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|140
1649369700000|2022-04-07 22:15:00|12048.9|12044.9|12048.1|12044.1|12048.9|12044.9|12048.1|12044.1|104
1649370000000|2022-04-07 22:20:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|59
1649370300000|2022-04-07 22:25:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|470
1649370600000|2022-04-07 22:30:00|12047.3|12043.3|12048.1|12044.1|12049.7|12045.7|12047.3|12043.3|369
1649370900000|2022-04-07 22:35:00|12046.5|12042.5|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|405
1649371200000|2022-04-07 22:40:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|388
1649371500000|2022-04-07 22:45:00|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|143
1649371800000|2022-04-07 22:50:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|213
1649372100000|2022-04-07 22:55:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|208
1649372400000|2022-04-07 23:00:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|429
1649372700000|2022-04-07 23:05:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|375
1649373000000|2022-04-07 23:10:00|12052.8|12048.8|12051.2|12047.2|12052.8|12048.8|12051.2|12047.2|202
1649373300000|2022-04-07 23:15:00|||||||||37
1649373600000|2022-04-07 23:20:00|12050.4|12046.4|12052.8|12048.8|12052.8|12048.8|12050.4|12046.4|208
1649373900000|2022-04-07 23:25:00|||||||||30
1649374200000|2022-04-07 23:30:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|290
1649374500000|2022-04-07 23:35:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|445
1649374800000|2022-04-07 23:40:00|12055.1|12051.1|12054.3|12050.3|12055.9|12051.9|12054.3|12050.3|567
1649375100000|2022-04-07 23:45:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|563
1649375400000|2022-04-07 23:50:00|12059|12055|12059|12055|12059|12055|12059|12055|67
1649375700000|2022-04-07 23:55:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12057.5|12053.5|216
1649376000000|2022-04-08 00:00:00|12055.9|12051.9|12063.7|12059.7|12063.7|12059.7|12054.3|12050.3|1837
1649376300000|2022-04-08 00:05:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12060.6|12056.6|553
1649376600000|2022-04-08 00:10:00|12063.7|12059.7|12063.7|12059.7|12065.3|12061.3|12062.2|12058.2|832
1649376900000|2022-04-08 00:15:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|382
1649377200000|2022-04-08 00:20:00|12065.3|12061.3|12066.8|12062.8|12068.4|12064.4|12063.7|12059.7|633
1649377500000|2022-04-08 00:25:00|12068.4|12064.4|12073.1|12069.1|12073.1|12069.1|12065.3|12061.3|1693
1649377800000|2022-04-08 00:30:00|12071.5|12067.5|12073.1|12069.1|12073.1|12069.1|12068.4|12064.4|718
1649378100000|2022-04-08 00:35:00|12071.5|12067.5|12066.8|12062.8|12073.1|12069.1|12066.8|12062.8|1383
1649378400000|2022-04-08 00:40:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|561
1649378700000|2022-04-08 00:45:00|12062.2|12058.2|12055.9|12051.9|12062.2|12058.2|12054.3|12050.3|2089
1649379000000|2022-04-08 00:50:00|12054.3|12050.3|12060.6|12056.6|12060.6|12056.6|12054.3|12050.3|1583
1649379300000|2022-04-08 00:55:00|12059|12055|12055.9|12051.9|12062.2|12058.2|12055.9|12051.9|734
1649379600000|2022-04-08 01:00:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|779
1649379900000|2022-04-08 01:05:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|231
1649380200000|2022-04-08 01:10:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|901
1649380500000|2022-04-08 01:15:00|12063.7|12059.7|12062.2|12058.2|12065.3|12061.3|12062.2|12058.2|454
1649380800000|2022-04-08 01:20:00|12060.6|12056.6|12063.7|12059.7|12065.3|12061.3|12060.6|12056.6|404
1649381100000|2022-04-08 01:25:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|434
1649381400000|2022-04-08 01:30:00|12060.6|12056.6|12065.3|12061.3|12065.3|12061.3|12060.6|12056.6|391
1649381700000|2022-04-08 01:35:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|422
1649382000000|2022-04-08 01:40:00|12063.7|12059.7|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|297
1649382300000|2022-04-08 01:45:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12060.6|12056.6|711
1649382600000|2022-04-08 01:50:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|95
1649382900000|2022-04-08 01:55:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12059|12055|196
1649383200000|2022-04-08 02:00:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|209
1649383500000|2022-04-08 02:05:00|12061.4|12057.4|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|180
1649383800000|2022-04-08 02:10:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|192
1649384100000|2022-04-08 02:15:00|12063.7|12059.7|12060.6|12056.6|12063.7|12059.7|12060.6|12056.6|155
1649384400000|2022-04-08 02:20:00|12059|12055|12055.9|12051.9|12059.8|12055.8|12055.9|12051.9|644
1649384700000|2022-04-08 02:25:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|152
1649385000000|2022-04-08 02:30:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|593
1649385300000|2022-04-08 02:35:00|12057.5|12053.5|12049.7|12045.7|12057.5|12053.5|12049.7|12045.7|1768
1649385600000|2022-04-08 02:40:00|12050.4|12046.4|12049.7|12045.7|12050.4|12046.4|12046.5|12042.5|1194
1649385900000|2022-04-08 02:45:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|868
1649386200000|2022-04-08 02:50:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|158
1649386500000|2022-04-08 02:55:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|556
1649386800000|2022-04-08 03:00:00|12049.7|12045.7|12045|12041|12049.7|12045.7|12045|12041|1293
1649387100000|2022-04-08 03:05:00|12045.8|12041.8|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|405
1649387400000|2022-04-08 03:10:00|12041.8|12037.8|12037.2|12033.2|12043.4|12039.4|12037.2|12033.2|3596
1649387700000|2022-04-08 03:15:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|686
1649388000000|2022-04-08 03:20:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|466
1649388300000|2022-04-08 03:25:00|12037.2|12033.2|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|856
1649388600000|2022-04-08 03:30:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|537
1649388900000|2022-04-08 03:35:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|303
1649389200000|2022-04-08 03:40:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|236
1649389500000|2022-04-08 03:45:00|12041.8|12037.8|12045|12041|12045|12041|12041.8|12037.8|587
1649389800000|2022-04-08 03:50:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|817
1649390100000|2022-04-08 03:55:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|244
1649390400000|2022-04-08 04:00:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12043.4|12039.4|551
1649390700000|2022-04-08 04:05:00|12045.8|12041.8|12046.5|12042.5|12046.5|12042.5|12045|12041|335
1649391000000|2022-04-08 04:10:00|||||||||35
1649391300000|2022-04-08 04:15:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|810
1649391600000|2022-04-08 04:20:00|12041.8|12037.8|12045|12041|12045|12041|12041.8|12037.8|676
1649391900000|2022-04-08 04:25:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|122
1649392200000|2022-04-08 04:30:00|12041.8|12037.8|12041.8|12037.8|12042.6|12038.6|12041.8|12037.8|259
1649392500000|2022-04-08 04:35:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|353
1649392800000|2022-04-08 04:40:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|271
1649393100000|2022-04-08 04:45:00|12043.4|12039.4|12038.7|12034.7|12043.4|12039.4|12037.2|12033.2|971
1649393400000|2022-04-08 04:50:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|716
1649393700000|2022-04-08 04:55:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|69
1649394000000|2022-04-08 05:00:00|||||||||261
1649394300000|2022-04-08 05:05:00|12043.4|12039.4|12045|12041|12046.5|12042.5|12041.8|12037.8|570
1649394600000|2022-04-08 05:10:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|259
1649394900000|2022-04-08 05:15:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|375
1649395200000|2022-04-08 05:20:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|301
1649395500000|2022-04-08 05:25:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|109
1649395800000|2022-04-08 05:30:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|107
1649396100000|2022-04-08 05:35:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|279
1649396400000|2022-04-08 05:40:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|244
1649396700000|2022-04-08 05:45:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12041.8|12037.8|795
1649397000000|2022-04-08 05:50:00|12045|12041|12044.2|12040.2|12045|12041|12041.8|12037.8|494
1649397300000|2022-04-08 05:55:00|12045|12041|12049.7|12045.7|12049.7|12045.7|12045|12041|1617
1649397600000|2022-04-08 06:00:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|674
1649397900000|2022-04-08 06:05:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|735
1649398200000|2022-04-08 06:10:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12045|12041|893
1649398500000|2022-04-08 06:15:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12041.8|12037.8|696
1649398800000|2022-04-08 06:20:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|540
1649399100000|2022-04-08 06:25:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|747
1649399400000|2022-04-08 06:30:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|1074
1649399700000|2022-04-08 06:35:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12045|12041|303
1649400000000|2022-04-08 06:40:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|1072
1649400300000|2022-04-08 06:45:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|697
1649400600000|2022-04-08 06:50:00|12044.2|12040.2|12040.3|12036.3|12045|12041|12038.7|12034.7|1028
1649400900000|2022-04-08 06:55:00|12041.8|12037.8|12046.5|12042.5|12046.5|12042.5|12041.8|12037.8|1508
1649401200000|2022-04-08 07:00:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|1428
1649401500000|2022-04-08 07:05:00|12045|12041|12048.1|12044.1|12049.7|12045.7|12038.7|12034.7|2358
1649401800000|2022-04-08 07:10:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12045|12041|971
1649402100000|2022-04-08 07:15:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|2761
1649402400000|2022-04-08 07:20:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|1754
1649402700000|2022-04-08 07:25:00|12043.4|12039.4|12051.2|12047.2|12051.2|12047.2|12043.4|12039.4|1002
1649403000000|2022-04-08 07:30:00|12049.7|12045.7|12045|12041|12051.2|12047.2|12043.4|12039.4|1299
1649403300000|2022-04-08 07:35:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|800
1649403600000|2022-04-08 07:40:00|12045|12041|12046.5|12042.5|12049.7|12045.7|12043.4|12039.4|658
1649403900000|2022-04-08 07:45:00|12048.1|12044.1|12048.1|12044.1|12051.2|12047.2|12046.5|12042.5|1433
1649404200000|2022-04-08 07:50:00|12046.5|12042.5|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|1129
1649404500000|2022-04-08 07:55:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|896
1649404800000|2022-04-08 08:00:00|12045|12041|12038.7|12034.7|12046.5|12042.5|12038.7|12034.7|950
1649405100000|2022-04-08 08:05:00|12037.2|12033.2|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|1419
1649405400000|2022-04-08 08:10:00|12040.3|12036.3|12035.6|12031.6|12041.8|12037.8|12035.6|12031.6|1039
1649405700000|2022-04-08 08:15:00|12034|12030|12027.8|12023.8|12035.6|12031.6|12026.2|12022.2|7419
1649406000000|2022-04-08 08:20:00|12029.3|12025.3|12021.5|12017.5|12029.3|12025.3|12018.4|12014.4|6485
1649406300000|2022-04-08 08:25:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|2700
1649406600000|2022-04-08 08:30:00|12027.8|12023.8|12034|12030|12034|12030|12026.2|12022.2|1394
1649406900000|2022-04-08 08:35:00|12032.5|12028.5|12029.3|12025.3|12034|12030|12029.3|12025.3|1895
1649407200000|2022-04-08 08:40:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|1676
1649407500000|2022-04-08 08:45:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|1125
1649407800000|2022-04-08 08:50:00|12031.7|12027.7|12030.9|12026.9|12034|12030|12029.3|12025.3|1378
1649408100000|2022-04-08 08:55:00|12032.5|12028.5|12026.2|12022.2|12032.5|12028.5|12024.7|12020.7|975
1649408400000|2022-04-08 09:00:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|791
1649408700000|2022-04-08 09:05:00|12027.8|12023.8|12023.1|12019.1|12027.8|12023.8|12023.1|12019.1|1290
1649409000000|2022-04-08 09:10:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|869
1649409300000|2022-04-08 09:15:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|566
1649409600000|2022-04-08 09:20:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|2308
1649409900000|2022-04-08 09:25:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|640
1649410200000|2022-04-08 09:30:00|12029.3|12025.3|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|952
1649410500000|2022-04-08 09:35:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|939
1649410800000|2022-04-08 09:40:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|763
1649411100000|2022-04-08 09:45:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|410
1649411400000|2022-04-08 09:50:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|851
1649411700000|2022-04-08 09:55:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|1034
1649412000000|2022-04-08 10:00:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|888
1649412300000|2022-04-08 10:05:00|12027.8|12023.8|12032.5|12028.5|12032.5|12028.5|12027.8|12023.8|1356
1649412600000|2022-04-08 10:10:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|1098
1649412900000|2022-04-08 10:15:00|12030.9|12026.9|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|1747
1649413200000|2022-04-08 10:20:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12030.1|12026.1|666
1649413500000|2022-04-08 10:25:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|906
1649413800000|2022-04-08 10:30:00|12034|12030|12037.2|12033.2|12037.2|12033.2|12032.5|12028.5|842
1649414100000|2022-04-08 10:35:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|1613
1649414400000|2022-04-08 10:40:00|12034|12030|12034|12030|12035.6|12031.6|12034|12030|582
1649414700000|2022-04-08 10:45:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|549
1649415000000|2022-04-08 10:50:00|12029.3|12025.3|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|1328
1649415300000|2022-04-08 10:55:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|154
1649415600000|2022-04-08 11:00:00|12029.3|12025.3|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|1641
1649415900000|2022-04-08 11:05:00|12024.7|12020.7|12016.8|12012.8|12026.2|12022.2|12016.8|12012.8|2752
1649416200000|2022-04-08 11:10:00|12015.3|12011.3|12020|12016|12021.5|12017.5|12012.2|12008.2|8654
1649416500000|2022-04-08 11:15:00|12021.5|12017.5|12018.4|12014.4|12024.7|12020.7|12018.4|12014.4|5058
1649416800000|2022-04-08 11:20:00|12020|12016|12024.7|12020.7|12026.2|12022.2|12020|12016|2597
1649417100000|2022-04-08 11:25:00|12023.1|12019.1|12027.8|12023.8|12029.3|12025.3|12021.5|12017.5|3280
1649417400000|2022-04-08 11:30:00|12029.3|12025.3|12035.6|12031.6|12035.6|12031.6|12027.8|12023.8|3424
1649417700000|2022-04-08 11:35:00|12034|12030|12030.9|12026.9|12034|12030|12030.9|12026.9|2711
1649418000000|2022-04-08 11:40:00|12029.3|12025.3|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|2145
1649418300000|2022-04-08 11:45:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|4420
1649418600000|2022-04-08 11:50:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|2040
1649418900000|2022-04-08 11:55:00|12026.2|12022.2|12029.3|12025.3|12030.9|12026.9|12026.2|12022.2|2682
1649419200000|2022-04-08 12:00:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12027.8|12023.8|3042
1649419500000|2022-04-08 12:05:00|12032.5|12028.5|12030.9|12026.9|12034|12030|12026.2|12022.2|3601
1649419800000|2022-04-08 12:10:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|3014
1649420100000|2022-04-08 12:15:00|12026.2|12022.2|12023.1|12019.1|12030.9|12026.9|12021.5|12017.5|4892
1649420400000|2022-04-08 12:20:00|12024.7|12020.7|12032.5|12028.5|12034|12030|12023.1|12019.1|4135
1649420700000|2022-04-08 12:25:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12032.5|12028.5|3748
1649421000000|2022-04-08 12:30:00|12037.2|12033.2|12020|12016|12038.7|12034.7|12020|12016|5665
1649421300000|2022-04-08 12:35:00|12021.5|12017.5|12018.4|12014.4|12023.1|12019.1|12016.8|12012.8|5890
1649421600000|2022-04-08 12:40:00|12020|12016|12005.9|12001.9|12020|12016|12005.9|12001.9|8113
1649421900000|2022-04-08 12:45:00|12007.5|12003.5|12012.2|12008.2|12012.2|12008.2|11999.7|11995.7|7030
1649422200000|2022-04-08 12:50:00|12010.6|12006.6|12007.5|12003.5|12013.7|12009.7|12005.9|12001.9|6030
1649422500000|2022-04-08 12:55:00|12009|12005|12009|12005|12012.2|12008.2|12007.5|12003.5|5076
1649422800000|2022-04-08 13:00:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12002.8|11998.8|4917
1649423100000|2022-04-08 13:05:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|6440
1649423400000|2022-04-08 13:10:00|12001.2|11997.2|11995|11991|12001.2|11997.2|11991.8|11987.8|11218
1649423700000|2022-04-08 13:15:00|11996.5|11992.5|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|7348
1649424000000|2022-04-08 13:20:00|12002.8|11998.8|12002.8|11998.8|12005.9|12001.9|11999.7|11995.7|8404
1649424300000|2022-04-08 13:25:00|12004.3|12000.3|12004.3|12000.3|12010.6|12006.6|11999.7|11995.7|7398
1649424600000|2022-04-08 13:30:00|12002.8|11998.8|12010.6|12006.6|12012.2|12008.2|12002.8|11998.8|9478
1649424900000|2022-04-08 13:35:00|12012.2|12008.2|12007.5|12003.5|12013.7|12009.7|12005.9|12001.9|6744
1649425200000|2022-04-08 13:40:00|12009|12005|12012.2|12008.2|12013.7|12009.7|12005.9|12001.9|5085
1649425500000|2022-04-08 13:45:00|12013.7|12009.7|12004.3|12000.3|12013.7|12009.7|12004.3|12000.3|9934
1649425800000|2022-04-08 13:50:00|12005.9|12001.9|12013.7|12009.7|12015.3|12011.3|12005.9|12001.9|6683
1649426100000|2022-04-08 13:55:00|12015.3|12011.3|12023.1|12019.1|12029.3|12025.3|12013.7|12009.7|10936
1649426400000|2022-04-08 14:00:00|12024.7|12020.7|12029.3|12025.3|12029.3|12025.3|12021.5|12017.5|13279
1649426700000|2022-04-08 14:05:00|12030.9|12026.9|12034|12030|12035.6|12031.6|12027.8|12023.8|5310
1649427000000|2022-04-08 14:10:00|12032.5|12028.5|12030.9|12026.9|12037.2|12033.2|12027.8|12023.8|7530
1649427300000|2022-04-08 14:15:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|5825
1649427600000|2022-04-08 14:20:00|12027.8|12023.8|12027.8|12023.8|12034|12030|12027.8|12023.8|6528
1649427900000|2022-04-08 14:25:00|12026.2|12022.2|12020|12016|12026.2|12022.2|12020|12016|4192
1649428200000|2022-04-08 14:30:00|12021.5|12017.5|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|4365
1649428500000|2022-04-08 14:35:00|12020|12016|12018.4|12014.4|12020|12016|12012.2|12008.2|2663
1649428800000|2022-04-08 14:40:00|12020|12016|12026.2|12022.2|12027.8|12023.8|12018.4|12014.4|3151
1649429100000|2022-04-08 14:45:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12021.5|12017.5|4907
1649429400000|2022-04-08 14:50:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|3697
1649429700000|2022-04-08 14:55:00|12024.7|12020.7|12024.7|12020.7|12035.6|12031.6|12023.1|12019.1|7553
1649430000000|2022-04-08 15:00:00|12026.2|12022.2|12032.5|12028.5|12032.5|12028.5|12024.7|12020.7|6662
1649430300000|2022-04-08 15:05:00|12030.9|12026.9|12029.3|12025.3|12034|12030|12027.8|12023.8|3305
1649430600000|2022-04-08 15:10:00|12027.8|12023.8|12027.8|12023.8|12032.5|12028.5|12026.2|12022.2|3471
1649430900000|2022-04-08 15:15:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|2318
1649431200000|2022-04-08 15:20:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12023.1|12019.1|4511
1649431500000|2022-04-08 15:25:00|12027.8|12023.8|12020|12016|12027.8|12023.8|12018.4|12014.4|5102
1649431800000|2022-04-08 15:30:00|12021.5|12017.5|12026.2|12022.2|12026.2|12022.2|12020|12016|4725
1649432100000|2022-04-08 15:35:00|12024.7|12020.7|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|3135
1649432400000|2022-04-08 15:40:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|2291
1649432700000|2022-04-08 15:45:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|2239
1649433000000|2022-04-08 15:50:00|12026.2|12022.2|12029.3|12025.3|12029.3|12025.3|12023.1|12019.1|3350
1649433300000|2022-04-08 15:55:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|1380
1649433600000|2022-04-08 16:00:00|12029.3|12025.3|12024.7|12020.7|12029.3|12025.3|12023.1|12019.1|2347
1649433900000|2022-04-08 16:05:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|1356
1649434200000|2022-04-08 16:10:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|967
1649434500000|2022-04-08 16:15:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|1119
1649434800000|2022-04-08 16:20:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|970
1649435100000|2022-04-08 16:25:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12020|12016|2934
1649435400000|2022-04-08 16:30:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|542
1649435700000|2022-04-08 16:35:00|12020|12016|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|2210
1649436000000|2022-04-08 16:40:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|2763
1649436300000|2022-04-08 16:45:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|1343
1649436600000|2022-04-08 16:50:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|4299
1649436900000|2022-04-08 16:55:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|2742
1649437200000|2022-04-08 17:00:00|12015.3|12011.3|12007.5|12003.5|12015.3|12011.3|12005.9|12001.9|7975
1649437500000|2022-04-08 17:05:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|4118
1649437800000|2022-04-08 17:10:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12009|12005|1584
1649438100000|2022-04-08 17:15:00|12010.6|12006.6|12015.3|12011.3|12015.3|12011.3|12010.6|12006.6|1542
1649438400000|2022-04-08 17:20:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|2310
1649438700000|2022-04-08 17:25:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|4254
1649439000000|2022-04-08 17:30:00|12015.3|12011.3|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|2588
1649439300000|2022-04-08 17:35:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|3120
1649439600000|2022-04-08 17:40:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1091
1649439900000|2022-04-08 17:45:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|2975
1649440200000|2022-04-08 17:50:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1968
1649440500000|2022-04-08 17:55:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1287
1649440800000|2022-04-08 18:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1090
1649441100000|2022-04-08 18:05:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|1810
1649441400000|2022-04-08 18:10:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|964
1649441700000|2022-04-08 18:15:00|12012.9|12008.9|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1775
1649442000000|2022-04-08 18:20:00|12013.7|12009.7|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|3752
1649442300000|2022-04-08 18:25:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1270
1649442600000|2022-04-08 18:30:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|1159
1649442900000|2022-04-08 18:35:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|2094
1649443200000|2022-04-08 18:40:00|12009|12005|12004.3|12000.3|12009|12005|12004.3|12000.3|1991
1649443500000|2022-04-08 18:45:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|3419
1649443800000|2022-04-08 18:50:00|12005.9|12001.9|12013.7|12009.7|12013.7|12009.7|12004.3|12000.3|7493
1649444100000|2022-04-08 18:55:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12010.6|12006.6|24693
1649444400000|2022-04-08 19:00:00|12012.2|12008.2|12007.5|12003.5|12013.7|12009.7|12005.9|12001.9|9672
1649444700000|2022-04-08 19:05:00|12005.9|12001.9|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|3068
1649445000000|2022-04-08 19:10:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|1346
1649445300000|2022-04-08 19:15:00|12007.5|12003.5|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|4164
1649445600000|2022-04-08 19:20:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|3451
1649445900000|2022-04-08 19:25:00|12004.3|12000.3|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|2930
1649446200000|2022-04-08 19:30:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|2282
1649446500000|2022-04-08 19:35:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12009|12005|1963
1649446800000|2022-04-08 19:40:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|1765
1649447100000|2022-04-08 19:45:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2474
1649447400000|2022-04-08 19:50:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|2672
1649447700000|2022-04-08 19:55:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|3222
1649448000000|2022-04-08 20:00:00|12016.8|12012.8|12016.8|12012.8|12020|12016|12013.7|12009.7|3736
1649448300000|2022-04-08 20:05:00|12018.4|12014.4|12020|12016|12021.5|12017.5|12018.4|12014.4|1407
1649448600000|2022-04-08 20:10:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|2131
1649448900000|2022-04-08 20:15:00|||||||||480
1649449200000|2022-04-08 20:20:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|1652
1649449500000|2022-04-08 20:25:00|12015.3|12011.3|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|1845
1649449800000|2022-04-08 20:30:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|1377
1649450100000|2022-04-08 20:35:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|2018
1649450400000|2022-04-08 20:40:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|1442
1649450700000|2022-04-08 20:45:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|1377
1649451000000|2022-04-08 20:50:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12018.4|12014.4|649
1649451300000|2022-04-08 20:55:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|1633
1649628000000|2022-04-10 22:00:00|11999.7|11995.7|11993.4|11989.4|12002|11998|11991.8|11987.8|1772
1649628300000|2022-04-10 22:05:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|1074
1649628600000|2022-04-10 22:10:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|136
1649628900000|2022-04-10 22:15:00|11995.8|11991.8|11996.5|11992.5|11996.5|11992.5|11995|11991|313
1649629200000|2022-04-10 22:20:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|508
1649629500000|2022-04-10 22:25:00|||||||||304
1649629800000|2022-04-10 22:30:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|377
1649630100000|2022-04-10 22:35:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|184
1649630400000|2022-04-10 22:40:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|366
1649630700000|2022-04-10 22:45:00|||||||||10
1649631000000|2022-04-10 22:50:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|455
1649631300000|2022-04-10 22:55:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12001.2|11997.2|503
1649631600000|2022-04-10 23:00:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|512
1649631900000|2022-04-10 23:05:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|12000.4|11996.4|732
1649632200000|2022-04-10 23:10:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|409
1649632500000|2022-04-10 23:15:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|182
1649632800000|2022-04-10 23:20:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|229
1649633100000|2022-04-10 23:25:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|217
1649633400000|2022-04-10 23:30:00|12001.2|11997.2|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|298
1649633700000|2022-04-10 23:35:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|164
1649634000000|2022-04-10 23:40:00|12005.1|12001.1|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|374
1649634300000|2022-04-10 23:45:00|12003.6|11999.6|12002.8|11998.8|12004.3|12000.3|12001.2|11997.2|382
1649634600000|2022-04-10 23:50:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|1048
1649634900000|2022-04-10 23:55:00|12000.4|11996.4|12002.8|11998.8|12002.8|11998.8|12000.4|11996.4|487
1649635200000|2022-04-11 00:00:00|12004.3|12000.3|12005.9|12001.9|12009|12005|12004.3|12000.3|1967
1649635500000|2022-04-11 00:05:00|12004.3|12000.3|12007.5|12003.5|12010.6|12006.6|12004.3|12000.3|1034
1649635800000|2022-04-11 00:10:00|12006.7|12002.7|12005.9|12001.9|12009|12005|12004.3|12000.3|1076
1649636100000|2022-04-11 00:15:00|12004.3|12000.3|12001.2|11997.2|12004.3|12000.3|11998.1|11994.1|1623
1649636400000|2022-04-11 00:20:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|673
1649636700000|2022-04-11 00:25:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|238
1649637000000|2022-04-11 00:30:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|338
1649637300000|2022-04-11 00:35:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|272
1649637600000|2022-04-11 00:40:00|12002.8|11998.8|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|633
1649637900000|2022-04-11 00:45:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|188
1649638200000|2022-04-11 00:50:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|630
1649638500000|2022-04-11 00:55:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12002.8|11998.8|319
1649638800000|2022-04-11 01:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|530
1649639100000|2022-04-11 01:05:00|12009|12005|12009|12005|12009|12005|12007.5|12003.5|629
1649639400000|2022-04-11 01:10:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|206
1649639700000|2022-04-11 01:15:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|149
1649640000000|2022-04-11 01:20:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|393
1649640300000|2022-04-11 01:25:00|12009.8|12005.8|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|488
1649640600000|2022-04-11 01:30:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|1157
1649640900000|2022-04-11 01:35:00|12002|11998|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|857
1649641200000|2022-04-11 01:40:00|12001.2|11997.2|11998.9|11994.9|12001.2|11997.2|11998.1|11994.1|310
1649641500000|2022-04-11 01:45:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|573
1649641800000|2022-04-11 01:50:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|321
1649642100000|2022-04-11 01:55:00|11999.7|11995.7|11996.5|11992.5|12001.2|11997.2|11995|11991|1500
1649642400000|2022-04-11 02:00:00|11995|11991|11984|11980|11995|11991|11982.5|11978.5|3570
1649642700000|2022-04-11 02:05:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11977.8|11973.8|3466
1649643000000|2022-04-11 02:10:00|11980.1|11976.1|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1373
1649643300000|2022-04-11 02:15:00|11984|11980|11984|11980|11984|11980|11979.3|11975.3|1278
1649643600000|2022-04-11 02:20:00|11983.3|11979.3|11977.8|11973.8|11984|11980|11977.8|11973.8|1585
1649643900000|2022-04-11 02:25:00|11977|11973|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|4301
1649644200000|2022-04-11 02:30:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11965.3|11961.3|3231
1649644500000|2022-04-11 02:35:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1360
1649644800000|2022-04-11 02:40:00|11974.7|11970.7|11968.4|11964.4|11974.7|11970.7|11965.3|11961.3|2364
1649645100000|2022-04-11 02:45:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|597
1649645400000|2022-04-11 02:50:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|2326
1649645700000|2022-04-11 02:55:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|944
1649646000000|2022-04-11 03:00:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2152
1649646300000|2022-04-11 03:05:00|11967.6|11963.6|11966.8|11962.8|11970|11966|11965.3|11961.3|2658
1649646600000|2022-04-11 03:10:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1424
1649646900000|2022-04-11 03:15:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|620
1649647200000|2022-04-11 03:20:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|1882
1649647500000|2022-04-11 03:25:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|1217
1649647800000|2022-04-11 03:30:00|11967.6|11963.6|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|481
1649648100000|2022-04-11 03:35:00|11970|11966|11965.3|11961.3|11970|11966|11965.3|11961.3|989
1649648400000|2022-04-11 03:40:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|866
1649648700000|2022-04-11 03:45:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|471
1649649000000|2022-04-11 03:50:00|11965.3|11961.3|11959|11955|11965.3|11961.3|11959|11955|812
1649649300000|2022-04-11 03:55:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11957.5|11953.5|2754
1649649600000|2022-04-11 04:00:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|1193
1649649900000|2022-04-11 04:05:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1129
1649650200000|2022-04-11 04:10:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|971
1649650500000|2022-04-11 04:15:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|224
1649650800000|2022-04-11 04:20:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|337
1649651100000|2022-04-11 04:25:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|938
1649651400000|2022-04-11 04:30:00|11967.6|11963.6|11966.8|11962.8|11970|11966|11966.8|11962.8|1238
1649651700000|2022-04-11 04:35:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|235
1649652000000|2022-04-11 04:40:00|11966.8|11962.8|11966.1|11962.1|11966.8|11962.8|11965.3|11961.3|234
1649652300000|2022-04-11 04:45:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|788
1649652600000|2022-04-11 04:50:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|514
1649652900000|2022-04-11 04:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|504
1649653200000|2022-04-11 05:00:00|11962.9|11958.9|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|571
1649653500000|2022-04-11 05:05:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|494
1649653800000|2022-04-11 05:10:00|11964.5|11960.5|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|132
1649654100000|2022-04-11 05:15:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|194
1649654400000|2022-04-11 05:20:00|11965.3|11961.3|11965.3|11961.3|11966.1|11962.1|11963.7|11959.7|725
1649654700000|2022-04-11 05:25:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|911
1649655000000|2022-04-11 05:30:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|376
1649655300000|2022-04-11 05:35:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|256
1649655600000|2022-04-11 05:40:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|416
1649655900000|2022-04-11 05:45:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|585
1649656200000|2022-04-11 05:50:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|241
1649656500000|2022-04-11 05:55:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|2168
1649656800000|2022-04-11 06:00:00|11969.2|11965.2|11974.7|11970.7|11974.7|11970.7|11968.4|11964.4|2986
1649657100000|2022-04-11 06:05:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|2739
1649657400000|2022-04-11 06:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11970|11966|1656
1649657700000|2022-04-11 06:15:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11966.8|11962.8|1254
1649658000000|2022-04-11 06:20:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|1015
1649658300000|2022-04-11 06:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|997
1649658600000|2022-04-11 06:30:00|11970|11966|11976.2|11972.2|11980.9|11976.9|11970|11966|3888
1649658900000|2022-04-11 06:35:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|1680
1649659200000|2022-04-11 06:40:00|11974.7|11970.7|11970|11966|11976.2|11972.2|11968.4|11964.4|2027
1649659500000|2022-04-11 06:45:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|890
1649659800000|2022-04-11 06:50:00|11973.9|11969.9|11973.1|11969.1|11973.9|11969.9|11970|11966|941
1649660100000|2022-04-11 06:55:00|11971.5|11967.5|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|308
1649660400000|2022-04-11 07:00:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11970|11966|1914
1649660700000|2022-04-11 07:05:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1015
1649661000000|2022-04-11 07:10:00|11973.1|11969.1|11979.3|11975.3|11980.9|11976.9|11970|11966|3892
1649661300000|2022-04-11 07:15:00|11980.9|11976.9|11984|11980|11987.2|11983.2|11977.8|11973.8|6398
1649661600000|2022-04-11 07:20:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|3119
1649661900000|2022-04-11 07:25:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|1461
1649662200000|2022-04-11 07:30:00|11979.3|11975.3|11982.5|11978.5|11987.2|11983.2|11979.3|11975.3|2492
1649662500000|2022-04-11 07:35:00|11984|11980|11985.6|11981.6|11988.7|11984.7|11984|11980|1649
1649662800000|2022-04-11 07:40:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|1619
1649663100000|2022-04-11 07:45:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|2878
1649663400000|2022-04-11 07:50:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|2143
1649663700000|2022-04-11 07:55:00|11977.8|11973.8|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2073
1649664000000|2022-04-11 08:00:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11971.5|11967.5|2261
1649664300000|2022-04-11 08:05:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|1193
1649664600000|2022-04-11 08:10:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11976.2|11972.2|1404
1649664900000|2022-04-11 08:15:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|943
1649665200000|2022-04-11 08:20:00|11980.9|11976.9|11979.3|11975.3|11984|11980|11977.8|11973.8|1034
1649665500000|2022-04-11 08:25:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1195
1649665800000|2022-04-11 08:30:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|756
1649666100000|2022-04-11 08:35:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|1390
1649666400000|2022-04-11 08:40:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11970|11966|1547
1649666700000|2022-04-11 08:45:00|11975.4|11971.4|11982.5|11978.5|11982.5|11978.5|11974.7|11970.7|1794
1649667000000|2022-04-11 08:50:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|1840
1649667300000|2022-04-11 08:55:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|2657
1649667600000|2022-04-11 09:00:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2211
1649667900000|2022-04-11 09:05:00|11977.8|11973.8|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|1195
1649668200000|2022-04-11 09:10:00|11980.9|11976.9|11987.2|11983.2|11987.2|11983.2|11980.9|11976.9|3221
1649668500000|2022-04-11 09:15:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|742
1649668800000|2022-04-11 09:20:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1656
1649669100000|2022-04-11 09:25:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|1579
1649669400000|2022-04-11 09:30:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|1410
1649669700000|2022-04-11 09:35:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|1229
1649670000000|2022-04-11 09:40:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1226
1649670300000|2022-04-11 09:45:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|3282
1649670600000|2022-04-11 09:50:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|712
1649670900000|2022-04-11 09:55:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|2542
1649671200000|2022-04-11 10:00:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1032
1649671500000|2022-04-11 10:05:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|687
1649671800000|2022-04-11 10:10:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|626
1649672100000|2022-04-11 10:15:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|1482
1649672400000|2022-04-11 10:20:00|11974.7|11970.7|11972.3|11968.3|11974.7|11970.7|11971.5|11967.5|1347
1649672700000|2022-04-11 10:25:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1017
1649673000000|2022-04-11 10:30:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|190
1649673300000|2022-04-11 10:35:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|1986
1649673600000|2022-04-11 10:40:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11966.8|11962.8|1328
1649673900000|2022-04-11 10:45:00|11966.1|11962.1|11960.6|11956.6|11966.8|11962.8|11960.6|11956.6|3673
1649674200000|2022-04-11 10:50:00|11962.2|11958.2|11968.4|11964.4|11968.4|11964.4|11960.6|11956.6|1842
1649674500000|2022-04-11 10:55:00|11966.8|11962.8|11973.1|11969.1|11974.7|11970.7|11966.8|11962.8|2198
1649674800000|2022-04-11 11:00:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|1917
1649675100000|2022-04-11 11:05:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1332
1649675400000|2022-04-11 11:10:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|986
1649675700000|2022-04-11 11:15:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|2522
1649676000000|2022-04-11 11:20:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|1622
1649676300000|2022-04-11 11:25:00|11976.2|11972.2|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|4226
1649676600000|2022-04-11 11:30:00|11984|11980|11977.8|11973.8|11985.6|11981.6|11977.8|11973.8|7668
1649676900000|2022-04-11 11:35:00|11976.2|11972.2|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|3031
1649677200000|2022-04-11 11:40:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|2234
1649677500000|2022-04-11 11:45:00|11984|11980|11984|11980|11985.6|11981.6|11982.5|11978.5|1346
1649677800000|2022-04-11 11:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|1392
1649678100000|2022-04-11 11:55:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|1694
1649678400000|2022-04-11 12:00:00|11984|11980|11984|11980|11984|11980|11980.9|11976.9|2100
1649678700000|2022-04-11 12:05:00|11982.5|11978.5|11984|11980|11987.2|11983.2|11980.9|11976.9|3361
1649679000000|2022-04-11 12:10:00|11985.6|11981.6|11979.3|11975.3|11988.7|11984.7|11977.8|11973.8|6216
1649679300000|2022-04-11 12:15:00|11980.9|11976.9|11971.5|11967.5|11982.5|11978.5|11971.5|11967.5|5807
1649679600000|2022-04-11 12:20:00|11973.1|11969.1|11970|11966|11976.2|11972.2|11963.7|11959.7|8778
1649679900000|2022-04-11 12:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|5649
1649680200000|2022-04-11 12:30:00|11970|11966|11977.8|11973.8|11979.3|11975.3|11968.4|11964.4|5647
1649680500000|2022-04-11 12:35:00|11979.3|11975.3|11984|11980|11987.2|11983.2|11977.8|11973.8|5449
1649680800000|2022-04-11 12:40:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11984|11980|5519
1649681100000|2022-04-11 12:45:00|11987.2|11983.2|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|4277
1649681400000|2022-04-11 12:50:00|11993.4|11989.4|11996.5|11992.5|11999.7|11995.7|11993.4|11989.4|5758
1649681700000|2022-04-11 12:55:00|11998.1|11994.1|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|6951
1649682000000|2022-04-11 13:00:00|11993.4|11989.4|11990.3|11986.3|11996.5|11992.5|11988.7|11984.7|6931
1649682300000|2022-04-11 13:05:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|4063
1649682600000|2022-04-11 13:10:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11980.9|11976.9|3491
1649682900000|2022-04-11 13:15:00|11982.5|11978.5|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|2442
1649683200000|2022-04-11 13:20:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1792
1649683500000|2022-04-11 13:25:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11984|11980|3119
1649683800000|2022-04-11 13:30:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|4601
1649684100000|2022-04-11 13:35:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11984|11980|3669
1649684400000|2022-04-11 13:40:00|11991.8|11987.8|11996.5|11992.5|11998.1|11994.1|11988.7|11984.7|4375
1649684700000|2022-04-11 13:45:00|11995|11991|11995|11991|11996.5|11992.5|11991.8|11987.8|9976
1649685000000|2022-04-11 13:50:00|11996.5|11992.5|11990.3|11986.3|11996.5|11992.5|11990.3|11986.3|5273
1649685300000|2022-04-11 13:55:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|4579
1649685600000|2022-04-11 14:00:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11982.5|11978.5|3911
1649685900000|2022-04-11 14:05:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|4103
1649686200000|2022-04-11 14:10:00|11991.8|11987.8|11985.6|11981.6|11991.8|11987.8|11984|11980|4869
1649686500000|2022-04-11 14:15:00|11987.2|11983.2|11991.8|11987.8|11993.4|11989.4|11985.6|11981.6|3563
1649686800000|2022-04-11 14:20:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11987.2|11983.2|4192
1649687100000|2022-04-11 14:25:00|11995|11991|11995|11991|11998.1|11994.1|11993.4|11989.4|3414
1649687400000|2022-04-11 14:30:00|11996.5|11992.5|11988.7|11984.7|11998.1|11994.1|11988.7|11984.7|2418
1649687700000|2022-04-11 14:35:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|2754
1649688000000|2022-04-11 14:40:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11990.3|11986.3|2448
1649688300000|2022-04-11 14:45:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|3655
1649688600000|2022-04-11 14:50:00|11991.8|11987.8|11990.3|11986.3|11995|11991|11990.3|11986.3|5324
1649688900000|2022-04-11 14:55:00|11991.8|11987.8|11987.2|11983.2|11993.4|11989.4|11987.2|11983.2|3817
1649689200000|2022-04-11 15:00:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11987.2|11983.2|4488
1649689500000|2022-04-11 15:05:00|11991.1|11987.1|11987.2|11983.2|11993.4|11989.4|11985.6|11981.6|2014
1649689800000|2022-04-11 15:10:00|11985.6|11981.6|11985.6|11981.6|11991.8|11987.8|11984|11980|5775
1649690100000|2022-04-11 15:15:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11979.3|11975.3|5898
1649690400000|2022-04-11 15:20:00|11984|11980|11984|11980|11987.2|11983.2|11982.5|11978.5|3769
1649690700000|2022-04-11 15:25:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1752
1649691000000|2022-04-11 15:30:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|1693
1649691300000|2022-04-11 15:35:00|11982.5|11978.5|11984|11980|11987.2|11983.2|11982.5|11978.5|3670
1649691600000|2022-04-11 15:40:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|4981
1649691900000|2022-04-11 15:45:00|11984|11980|11979.3|11975.3|11984|11980|11979.3|11975.3|1536
1649692200000|2022-04-11 15:50:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|6951
1649692500000|2022-04-11 15:55:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|2337
1649692800000|2022-04-11 16:00:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|4741
1649693100000|2022-04-11 16:05:00|11983.3|11979.3|11982.5|11978.5|11984|11980|11980.9|11976.9|3427
1649693400000|2022-04-11 16:10:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|3754
1649693700000|2022-04-11 16:15:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|2683
1649694000000|2022-04-11 16:20:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|3258
1649694300000|2022-04-11 16:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|1184
1649694600000|2022-04-11 16:30:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1601
1649694900000|2022-04-11 16:35:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|1580
1649695200000|2022-04-11 16:40:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|492
1649695500000|2022-04-11 16:45:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|1532
1649695800000|2022-04-11 16:50:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|3042
1649696100000|2022-04-11 16:55:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1984
1649696400000|2022-04-11 17:00:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|2937
1649696700000|2022-04-11 17:05:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1759
1649697000000|2022-04-11 17:10:00|11977.8|11973.8|11971.5|11967.5|11977.8|11973.8|11971.5|11967.5|3392
1649697300000|2022-04-11 17:15:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|3886
1649697600000|2022-04-11 17:20:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|3343
1649697900000|2022-04-11 17:25:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|4419
1649698200000|2022-04-11 17:30:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|3300
1649698500000|2022-04-11 17:35:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2840
1649698800000|2022-04-11 17:40:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|3027
1649699100000|2022-04-11 17:45:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|1514
1649699400000|2022-04-11 17:50:00|11976.2|11972.2|11971.5|11967.5|11977.8|11973.8|11971.5|11967.5|4769
1649699700000|2022-04-11 17:55:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|13865
1649700000000|2022-04-11 18:00:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2363
1649700300000|2022-04-11 18:05:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|1513
1649700600000|2022-04-11 18:10:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|2528
1649700900000|2022-04-11 18:15:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1400
1649701200000|2022-04-11 18:20:00|11974.7|11970.7|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|5869
1649701500000|2022-04-11 18:25:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|2337
1649701800000|2022-04-11 18:30:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1109
1649702100000|2022-04-11 18:35:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1700
1649702400000|2022-04-11 18:40:00|11975.4|11971.4|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1841
1649702700000|2022-04-11 18:45:00|11974.7|11970.7|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|2322
1649703000000|2022-04-11 18:50:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|5162
1649703300000|2022-04-11 18:55:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|7323
1649703600000|2022-04-11 19:00:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|2868
1649703900000|2022-04-11 19:05:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|1854
1649704200000|2022-04-11 19:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|2120
1649704500000|2022-04-11 19:15:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1486
1649704800000|2022-04-11 19:20:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|1047
1649705100000|2022-04-11 19:25:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1473
1649705400000|2022-04-11 19:30:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1276
1649705700000|2022-04-11 19:35:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1616
1649706000000|2022-04-11 19:40:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|1475
1649706300000|2022-04-11 19:45:00|11973.1|11969.1|11971.5|11967.5|11979.3|11975.3|11971.5|11967.5|5465
1649706600000|2022-04-11 19:50:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|5079
1649706900000|2022-04-11 19:55:00|11973.1|11969.1|11980.9|11976.9|11980.9|11976.9|11973.1|11969.1|2108
1649707200000|2022-04-11 20:00:00|11979.3|11975.3|11974.7|11970.7|11984|11980|11973.1|11969.1|4464
1649707500000|2022-04-11 20:05:00|11973.1|11969.1|11970|11966|11974.7|11970.7|11970|11966|4527
1649707800000|2022-04-11 20:10:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11970|11966|1077
1649708100000|2022-04-11 20:15:00|11977.8|11973.8|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|4137
1649708400000|2022-04-11 20:20:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|695
1649708700000|2022-04-11 20:25:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|3549
1649709000000|2022-04-11 20:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3630
1649709300000|2022-04-11 20:35:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2057
1649709600000|2022-04-11 20:40:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11974.7|11970.7|2451
1649709900000|2022-04-11 20:45:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2298
1649710200000|2022-04-11 20:50:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1437
1649710500000|2022-04-11 20:55:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|4639
1649714400000|2022-04-11 22:00:00|11974.7|11970.7|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|775
1649714700000|2022-04-11 22:05:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|529
1649715000000|2022-04-11 22:10:00|11977|11973|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|372
1649715300000|2022-04-11 22:15:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|169
1649715600000|2022-04-11 22:20:00|||||||||91
1649715900000|2022-04-11 22:25:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|170
1649716200000|2022-04-11 22:30:00|11977|11973|11977|11973|11977.8|11973.8|11976.2|11972.2|387
1649716500000|2022-04-11 22:35:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|352
1649716800000|2022-04-11 22:40:00|11973.9|11969.9|11968.4|11964.4|11973.9|11969.9|11968.4|11964.4|1917
1649717100000|2022-04-11 22:45:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|838
1649717400000|2022-04-11 22:50:00|11965.3|11961.3|11960.6|11956.6|11966.8|11962.8|11959|11955|1566
1649717700000|2022-04-11 22:55:00|11959|11955|11963.7|11959.7|11963.7|11959.7|11959|11955|949
1649718000000|2022-04-11 23:00:00|11962.2|11958.2|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|196
1649718300000|2022-04-11 23:05:00|11966.1|11962.1|11963.7|11959.7|11966.1|11962.1|11963.7|11959.7|752
1649718600000|2022-04-11 23:10:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959|11955|999
1649718900000|2022-04-11 23:15:00|||||||||318
1649719200000|2022-04-11 23:20:00|11959|11955|11951.2|11947.2|11959|11955|11949.7|11945.7|3149
1649719500000|2022-04-11 23:25:00|11950.4|11946.4|11952.8|11948.8|11954.3|11950.3|11950.4|11946.4|1325
1649719800000|2022-04-11 23:30:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|954
1649720100000|2022-04-11 23:35:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|462
1649720400000|2022-04-11 23:40:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|576
1649720700000|2022-04-11 23:45:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11955.9|11951.9|407
1649721000000|2022-04-11 23:50:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959.8|11955.8|1077
1649721300000|2022-04-11 23:55:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11957.5|11953.5|1183
1649721600000|2022-04-12 00:00:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|1603
1649721900000|2022-04-12 00:05:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|2593
1649722200000|2022-04-12 00:10:00|11954.3|11950.3|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|893
1649722500000|2022-04-12 00:15:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|456
1649722800000|2022-04-12 00:20:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|1751
1649723100000|2022-04-12 00:25:00|11959|11955|11954.3|11950.3|11960.6|11956.6|11954.3|11950.3|751
1649723400000|2022-04-12 00:30:00|11952.8|11948.8|11943.4|11939.4|11955.9|11951.9|11938.7|11934.7|4284
1649723700000|2022-04-12 00:35:00|11944.2|11940.2|11938.7|11934.7|11945|11941|11938.7|11934.7|2054
1649724000000|2022-04-12 00:40:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1969
1649724300000|2022-04-12 00:45:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|2179
1649724600000|2022-04-12 00:50:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|4257
1649724900000|2022-04-12 00:55:00|11941.1|11937.1|11948.1|11944.1|11948.1|11944.1|11940.3|11936.3|1438
1649725200000|2022-04-12 01:00:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|2671
1649725500000|2022-04-12 01:05:00|11944.2|11940.2|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|2086
1649725800000|2022-04-12 01:10:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|1057
1649726100000|2022-04-12 01:15:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|1493
1649726400000|2022-04-12 01:20:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|472
1649726700000|2022-04-12 01:25:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11945|11941|526
1649727000000|2022-04-12 01:30:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|915
1649727300000|2022-04-12 01:35:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|1324
1649727600000|2022-04-12 01:40:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1155
1649727900000|2022-04-12 01:45:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|547
1649728200000|2022-04-12 01:50:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|913
1649728500000|2022-04-12 01:55:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|549
1649728800000|2022-04-12 02:00:00|11941.8|11937.8|11945|11941|11945|11941|11941.8|11937.8|400
1649729100000|2022-04-12 02:05:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|378
1649729400000|2022-04-12 02:10:00|11945|11941|11941.8|11937.8|11945|11941|11941.8|11937.8|2476
1649729700000|2022-04-12 02:15:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|510
1649730000000|2022-04-12 02:20:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|983
1649730300000|2022-04-12 02:25:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|696
1649730600000|2022-04-12 02:30:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|484
1649730900000|2022-04-12 02:35:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|647
1649731200000|2022-04-12 02:40:00|11945|11941|11945|11941|11945|11941|11945|11941|66
1649731500000|2022-04-12 02:45:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|236
1649731800000|2022-04-12 02:50:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|607
1649732100000|2022-04-12 02:55:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11947.3|11943.3|360
1649732400000|2022-04-12 03:00:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|489
1649732700000|2022-04-12 03:05:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|801
1649733000000|2022-04-12 03:10:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|227
1649733300000|2022-04-12 03:15:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|717
1649733600000|2022-04-12 03:20:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|610
1649733900000|2022-04-12 03:25:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|424
1649734200000|2022-04-12 03:30:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|731
1649734500000|2022-04-12 03:35:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|224
1649734800000|2022-04-12 03:40:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|337
1649735100000|2022-04-12 03:45:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|476
1649735400000|2022-04-12 03:50:00|||||||||37
1649735700000|2022-04-12 03:55:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|475
1649736000000|2022-04-12 04:00:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|2235
1649736300000|2022-04-12 04:05:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|518
1649736600000|2022-04-12 04:10:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|976
1649736900000|2022-04-12 04:15:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|1408
1649737200000|2022-04-12 04:20:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|441
1649737500000|2022-04-12 04:25:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|1974
1649737800000|2022-04-12 04:30:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|332
1649738100000|2022-04-12 04:35:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|2971
1649738400000|2022-04-12 04:40:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|637
1649738700000|2022-04-12 04:45:00|11960.6|11956.6|11954.3|11950.3|11960.6|11956.6|11952.8|11948.8|1683
1649739000000|2022-04-12 04:50:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1490
1649739300000|2022-04-12 04:55:00|11957.5|11953.5|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|570
1649739600000|2022-04-12 05:00:00|11953.6|11949.6|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|3171
1649739900000|2022-04-12 05:05:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|600
1649740200000|2022-04-12 05:10:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|916
1649740500000|2022-04-12 05:15:00|11948.9|11944.9|11946.5|11942.5|11949.7|11945.7|11945|11941|1853
1649740800000|2022-04-12 05:20:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|526
1649741100000|2022-04-12 05:25:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|620
1649741400000|2022-04-12 05:30:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|507
1649741700000|2022-04-12 05:35:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|1504
1649742000000|2022-04-12 05:40:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|1136
1649742300000|2022-04-12 05:45:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|572
1649742600000|2022-04-12 05:50:00|||||||||410
1649742900000|2022-04-12 05:55:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|939
1649743200000|2022-04-12 06:00:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|2689
1649743500000|2022-04-12 06:05:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|606
1649743800000|2022-04-12 06:10:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|2164
1649744100000|2022-04-12 06:15:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|493
1649744400000|2022-04-12 06:20:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1468
1649744700000|2022-04-12 06:25:00|11945|11941|11940.3|11936.3|11945|11941|11940.3|11936.3|2084
1649745000000|2022-04-12 06:30:00|11941.1|11937.1|11945|11941|11945|11941|11940.3|11936.3|1479
1649745300000|2022-04-12 06:35:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1942
1649745600000|2022-04-12 06:40:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|1990
1649745900000|2022-04-12 06:45:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|1439
1649746200000|2022-04-12 06:50:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|3179
1649746500000|2022-04-12 06:55:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|1827
1649746800000|2022-04-12 07:00:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1666
1649747100000|2022-04-12 07:05:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|1831
1649747400000|2022-04-12 07:10:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11944.2|11940.2|1543
1649747700000|2022-04-12 07:15:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|1185
1649748000000|2022-04-12 07:20:00|11946.5|11942.5|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|781
1649748300000|2022-04-12 07:25:00|11948.1|11944.1|11943.4|11939.4|11948.1|11944.1|11941.8|11937.8|2120
1649748600000|2022-04-12 07:30:00|11945|11941|11945|11941|11945|11941|11941.8|11937.8|1594
1649748900000|2022-04-12 07:35:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|1628
1649749200000|2022-04-12 07:40:00|11944.2|11940.2|11943.4|11939.4|11945|11941|11943.4|11939.4|1469
1649749500000|2022-04-12 07:45:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|953
1649749800000|2022-04-12 07:50:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1655
1649750100000|2022-04-12 07:55:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11935.6|11931.6|3725
1649750400000|2022-04-12 08:00:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|2575
1649750700000|2022-04-12 08:05:00|11941.8|11937.8|11941.8|11937.8|11945|11941|11941.8|11937.8|2389
1649751000000|2022-04-12 08:10:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|1456
1649751300000|2022-04-12 08:15:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|1232
1649751600000|2022-04-12 08:20:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|1418
1649751900000|2022-04-12 08:25:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11940.3|11936.3|1962
1649752200000|2022-04-12 08:30:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|841
1649752500000|2022-04-12 08:35:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1198
1649752800000|2022-04-12 08:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1080
1649753100000|2022-04-12 08:45:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|716
1649753400000|2022-04-12 08:50:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11943.4|11939.4|1363
1649753700000|2022-04-12 08:55:00|11944.2|11940.2|11945|11941|11945|11941|11943.4|11939.4|1331
1649754000000|2022-04-12 09:00:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11940.3|11936.3|2381
1649754300000|2022-04-12 09:05:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|601
1649754600000|2022-04-12 09:10:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1063
1649754900000|2022-04-12 09:15:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1400
1649755200000|2022-04-12 09:20:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|601
1649755500000|2022-04-12 09:25:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|3899
1649755800000|2022-04-12 09:30:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1667
1649756100000|2022-04-12 09:35:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2264
1649756400000|2022-04-12 09:40:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|1403
1649756700000|2022-04-12 09:45:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11955.9|11951.9|3224
1649757000000|2022-04-12 09:50:00|11960.6|11956.6|11963.7|11959.7|11963.7|11959.7|11959|11955|2331
1649757300000|2022-04-12 09:55:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|3256
1649757600000|2022-04-12 10:00:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1934
1649757900000|2022-04-12 10:05:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11966.8|11962.8|1080
1649758200000|2022-04-12 10:10:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|2147
1649758500000|2022-04-12 10:15:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1116
1649758800000|2022-04-12 10:20:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1186
1649759100000|2022-04-12 10:25:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|1289
1649759400000|2022-04-12 10:30:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1054
1649759700000|2022-04-12 10:35:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|900
1649760000000|2022-04-12 10:40:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1207
1649760300000|2022-04-12 10:45:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1671
1649760600000|2022-04-12 10:50:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|911
1649760900000|2022-04-12 10:55:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|1220
1649761200000|2022-04-12 11:00:00|11963.7|11959.7|11968.4|11964.4|11971.5|11967.5|11963.7|11959.7|1729
1649761500000|2022-04-12 11:05:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|1520
1649761800000|2022-04-12 11:10:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|884
1649762100000|2022-04-12 11:15:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|1454
1649762400000|2022-04-12 11:20:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|773
1649762700000|2022-04-12 11:25:00|11968.4|11964.4|11972.3|11968.3|11973.1|11969.1|11968.4|11964.4|1499
1649763000000|2022-04-12 11:30:00|11973.1|11969.1|11979.3|11975.3|11980.9|11976.9|11971.5|11967.5|5505
1649763300000|2022-04-12 11:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|2088
1649763600000|2022-04-12 11:40:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|2056
1649763900000|2022-04-12 11:45:00|11978.6|11974.6|11984|11980|11984|11980|11977.8|11973.8|5586
1649764200000|2022-04-12 11:50:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|3350
1649764500000|2022-04-12 11:55:00|11987.2|11983.2|11988.7|11984.7|11991.8|11987.8|11985.6|11981.6|3509
1649764800000|2022-04-12 12:00:00|11987.2|11983.2|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|3118
1649765100000|2022-04-12 12:05:00|11987.2|11983.2|11995|11991|11995|11991|11985.6|11981.6|6289
1649765400000|2022-04-12 12:10:00|11993.4|11989.4|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|6967
1649765700000|2022-04-12 12:15:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|5122
1649766000000|2022-04-12 12:20:00|11993.4|11989.4|11987.2|11983.2|11996.5|11992.5|11984|11980|11699
1649766300000|2022-04-12 12:25:00|11988.7|11984.7|11984|11980|11988.7|11984.7|11980.9|11976.9|6789
1649766600000|2022-04-12 12:30:00|11983.3|11979.3|12037.2|12033.2|12048.1|12044.1|11983.3|11979.3|22553
1649766900000|2022-04-12 12:35:00|12035.6|12031.6|12016.8|12012.8|12035.6|12031.6|12013.7|12009.7|20135
1649767200000|2022-04-12 12:40:00|12018.4|12014.4|12037.2|12033.2|12041.8|12037.8|12015.3|12011.3|19390
1649767500000|2022-04-12 12:45:00|12035.6|12031.6|12037.2|12033.2|12043.4|12039.4|12034|12030|11692
1649767800000|2022-04-12 12:50:00|12035.6|12031.6|12048.1|12044.1|12049.7|12045.7|12035.6|12031.6|13982
1649768100000|2022-04-12 12:55:00|12049.7|12045.7|12040.3|12036.3|12051.2|12047.2|12038.7|12034.7|11013
1649768400000|2022-04-12 13:00:00|12041.8|12037.8|12038.7|12034.7|12045|12041|12035.6|12031.6|8443
1649768700000|2022-04-12 13:05:00|12037.2|12033.2|12038.7|12034.7|12045|12041|12035.6|12031.6|12307
1649769000000|2022-04-12 13:10:00|12040.3|12036.3|12034|12030|12041.8|12037.8|12030.9|12026.9|5511
1649769300000|2022-04-12 13:15:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12032.5|12028.5|6774
1649769600000|2022-04-12 13:20:00|12035.6|12031.6|12045|12041|12045|12041|12030.9|12026.9|8957
1649769900000|2022-04-12 13:25:00|12043.4|12039.4|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|5742
1649770200000|2022-04-12 13:30:00|12038.7|12034.7|12037.2|12033.2|12043.4|12039.4|12035.6|12031.6|5536
1649770500000|2022-04-12 13:35:00|12038.7|12034.7|12032.5|12028.5|12038.7|12034.7|12030.9|12026.9|9341
1649770800000|2022-04-12 13:40:00|12030.9|12026.9|12030.9|12026.9|12034|12030|12026.2|12022.2|11182
1649771100000|2022-04-12 13:45:00|12029.3|12025.3|12041.8|12037.8|12043.4|12039.4|12029.3|12025.3|6175
1649771400000|2022-04-12 13:50:00|12040.3|12036.3|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|6802
1649771700000|2022-04-12 13:55:00|12038.7|12034.7|12037.2|12033.2|12040.3|12036.3|12035.6|12031.6|4447
1649772000000|2022-04-12 14:00:00|12035.6|12031.6|12046.5|12042.5|12046.5|12042.5|12035.6|12031.6|4219
1649772300000|2022-04-12 14:05:00|12045|12041|12045|12041|12046.5|12042.5|12041.8|12037.8|5706
1649772600000|2022-04-12 14:10:00|12046.5|12042.5|12046.5|12042.5|12049.7|12045.7|12043.4|12039.4|10097
1649772900000|2022-04-12 14:15:00|12045|12041|12049.7|12045.7|12049.7|12045.7|12043.4|12039.4|8206
1649773200000|2022-04-12 14:20:00|12048.1|12044.1|12041.8|12037.8|12049.7|12045.7|12041.8|12037.8|26863
1649773500000|2022-04-12 14:25:00|12040.3|12036.3|12043.4|12039.4|12046.5|12042.5|12040.3|12036.3|7274
1649773800000|2022-04-12 14:30:00|12045|12041|12046.5|12042.5|12049.7|12045.7|12045|12041|4361
1649774100000|2022-04-12 14:35:00|12048.1|12044.1|12045|12041|12048.1|12044.1|12045|12041|4032
1649774400000|2022-04-12 14:40:00|12046.5|12042.5|12048.1|12044.1|12049.7|12045.7|12045|12041|6004
1649774700000|2022-04-12 14:45:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|3038
1649775000000|2022-04-12 14:50:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|8240
1649775300000|2022-04-12 14:55:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12048.1|12044.1|8101
1649775600000|2022-04-12 15:00:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12048.1|12044.1|4895
1649775900000|2022-04-12 15:05:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12048.1|12044.1|4219
1649776200000|2022-04-12 15:10:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|3665
1649776500000|2022-04-12 15:15:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12051.2|12047.2|3126
1649776800000|2022-04-12 15:20:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12055.9|12051.9|5460
1649777100000|2022-04-12 15:25:00|12062.2|12058.2|12059|12055|12062.2|12058.2|12059|12055|2319
1649777400000|2022-04-12 15:30:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12059|12055|2531
1649777700000|2022-04-12 15:35:00|12057.5|12053.5|12054.3|12050.3|12059|12055|12052.8|12048.8|3363
1649778000000|2022-04-12 15:40:00|12055.9|12051.9|12052.8|12048.8|12055.9|12051.9|12052.8|12048.8|2604
1649778300000|2022-04-12 15:45:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|3116
1649778600000|2022-04-12 15:50:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|3530
1649778900000|2022-04-12 15:55:00|12054.3|12050.3|12057.5|12053.5|12059|12055|12054.3|12050.3|1610
1649779200000|2022-04-12 16:00:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|4225
1649779500000|2022-04-12 16:05:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12055.9|12051.9|2984
1649779800000|2022-04-12 16:10:00|12059|12055|12057.5|12053.5|12059|12055|12052.8|12048.8|4040
1649780100000|2022-04-12 16:15:00|12059|12055|12074.7|12070.7|12077.8|12073.8|12057.5|12053.5|11703
1649780400000|2022-04-12 16:20:00|12076.2|12072.2|12080.9|12076.9|12080.9|12076.9|12074.7|12070.7|8175
1649780700000|2022-04-12 16:25:00|12081.7|12077.7|12073.1|12069.1|12082.5|12078.5|12073.1|12069.1|6394
1649781000000|2022-04-12 16:30:00|12071.5|12067.5|12071.5|12067.5|12080.9|12076.9|12070|12066|6858
1649781300000|2022-04-12 16:35:00|12073.1|12069.1|12074.7|12070.7|12076.2|12072.2|12071.5|12067.5|6371
1649781600000|2022-04-12 16:40:00|12073.1|12069.1|12066.8|12062.8|12074.7|12070.7|12066.8|12062.8|4906
1649781900000|2022-04-12 16:45:00|12068.4|12064.4|12070|12066|12070|12066|12065.3|12061.3|5210
1649782200000|2022-04-12 16:50:00|12068.4|12064.4|12076.2|12072.2|12076.2|12072.2|12068.4|12064.4|7413
1649782500000|2022-04-12 16:55:00|12077.8|12073.8|12071.5|12067.5|12079.3|12075.3|12069.2|12065.2|7602
1649782800000|2022-04-12 17:00:00|12070|12066|12060.6|12056.6|12075.4|12071.4|12054.3|12050.3|12319
1649783100000|2022-04-12 17:05:00|12062.2|12058.2|12052.8|12048.8|12063.7|12059.7|12048.1|12044.1|7702
1649783400000|2022-04-12 17:10:00|12051.2|12047.2|12055.9|12051.9|12057.5|12053.5|12046.5|12042.5|8568
1649783700000|2022-04-12 17:15:00|12057.5|12053.5|12063.7|12059.7|12063.7|12059.7|12054.3|12050.3|6290
1649784000000|2022-04-12 17:20:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12060.6|12056.6|4360
1649784300000|2022-04-12 17:25:00|12067.6|12063.6|12066.8|12062.8|12068.4|12064.4|12062.2|12058.2|3328
1649784600000|2022-04-12 17:30:00|12065.3|12061.3|12071.5|12067.5|12073.1|12069.1|12065.3|12061.3|4067
1649784900000|2022-04-12 17:35:00|12070|12066|12063.7|12059.7|12070|12066|12062.2|12058.2|2902
1649785200000|2022-04-12 17:40:00|12065.3|12061.3|12068.4|12064.4|12068.4|12064.4|12062.2|12058.2|3392
1649785500000|2022-04-12 17:45:00|12070|12066|12065.3|12061.3|12070|12066|12060.6|12056.6|5088
1649785800000|2022-04-12 17:50:00|12066.8|12062.8|12060.6|12056.6|12066.8|12062.8|12060.6|12056.6|2230
1649786100000|2022-04-12 17:55:00|12062.2|12058.2|12051.2|12047.2|12062.2|12058.2|12051.2|12047.2|3116
1649786400000|2022-04-12 18:00:00|12052.8|12048.8|12055.9|12051.9|12055.9|12051.9|12051.2|12047.2|3233
1649786700000|2022-04-12 18:05:00|12054.3|12050.3|12054.3|12050.3|12057.5|12053.5|12054.3|12050.3|1508
1649787000000|2022-04-12 18:10:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1302
1649787300000|2022-04-12 18:15:00|12055.9|12051.9|12051.2|12047.2|12057.5|12053.5|12051.2|12047.2|2308
1649787600000|2022-04-12 18:20:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12051.2|12047.2|2632
1649787900000|2022-04-12 18:25:00|12054.3|12050.3|12060.6|12056.6|12060.6|12056.6|12054.3|12050.3|1384
1649788200000|2022-04-12 18:30:00|12062.2|12058.2|12052.8|12048.8|12062.2|12058.2|12052.8|12048.8|2817
1649788500000|2022-04-12 18:35:00|12054.3|12050.3|12048.1|12044.1|12055.9|12051.9|12048.1|12044.1|4954
1649788800000|2022-04-12 18:40:00|12046.5|12042.5|12052.8|12048.8|12052.8|12048.8|12046.5|12042.5|6316
1649789100000|2022-04-12 18:45:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12045|12041|2513
1649789400000|2022-04-12 18:50:00|12046.5|12042.5|12049.7|12045.7|12052.8|12048.8|12046.5|12042.5|4072
1649789700000|2022-04-12 18:55:00|12051.2|12047.2|12049.7|12045.7|12054.3|12050.3|12045|12041|8905
1649790000000|2022-04-12 19:00:00|12048.1|12044.1|12055.9|12051.9|12055.9|12051.9|12048.1|12044.1|4196
1649790300000|2022-04-12 19:05:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12055.9|12051.9|1439
1649790600000|2022-04-12 19:10:00|12059|12055|12060.6|12056.6|12063.7|12059.7|12057.5|12053.5|3310
1649790900000|2022-04-12 19:15:00|12061.4|12057.4|12054.3|12050.3|12063.7|12059.7|12054.3|12050.3|4146
1649791200000|2022-04-12 19:20:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1294
1649791500000|2022-04-12 19:25:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12051.2|12047.2|4450
1649791800000|2022-04-12 19:30:00|12054.3|12050.3|12055.9|12051.9|12060.6|12056.6|12054.3|12050.3|3018
1649792100000|2022-04-12 19:35:00|12057.5|12053.5|12054.3|12050.3|12059|12055|12054.3|12050.3|1961
1649792400000|2022-04-12 19:40:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|2218
1649792700000|2022-04-12 19:45:00|12052.8|12048.8|12052.8|12048.8|12057.5|12053.5|12052.8|12048.8|2840
1649793000000|2022-04-12 19:50:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1623
1649793300000|2022-04-12 19:55:00|12051.2|12047.2|12046.5|12042.5|12051.2|12047.2|12045|12041|8111
1649793600000|2022-04-12 20:00:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|3938
1649793900000|2022-04-12 20:05:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12045|12041|2621
1649794200000|2022-04-12 20:10:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12045|12041|1017
1649794500000|2022-04-12 20:15:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12045|12041|1520
1649794800000|2022-04-12 20:20:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12045|12041|1332
1649795100000|2022-04-12 20:25:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12045|12041|1260
1649795400000|2022-04-12 20:30:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|1311
1649795700000|2022-04-12 20:35:00|12045|12041|12041.8|12037.8|12046.5|12042.5|12040.3|12036.3|1567
1649796000000|2022-04-12 20:40:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|1830
1649796300000|2022-04-12 20:45:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|1872
1649796600000|2022-04-12 20:50:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12034|12030|1293
1649796900000|2022-04-12 20:55:00|12037.2|12033.2|12043.4|12039.4|12043.4|12039.4|12037.2|12033.2|2675
1649800800000|2022-04-12 22:00:00|12048.1|12044.1|12054.3|12050.3|12054.3|12050.3|12045|12041|2742
1649801100000|2022-04-12 22:05:00|12055.9|12051.9|12049.7|12045.7|12055.9|12051.9|12049.7|12045.7|304
1649801400000|2022-04-12 22:10:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|520
1649801700000|2022-04-12 22:15:00|12050.4|12046.4|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|254
1649802000000|2022-04-12 22:20:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|465
1649802300000|2022-04-12 22:25:00|||||||||30
1649802600000|2022-04-12 22:30:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|219
1649802900000|2022-04-12 22:35:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|363
1649803200000|2022-04-12 22:40:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|182
1649803500000|2022-04-12 22:45:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|595
1649803800000|2022-04-12 22:50:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|289
1649804100000|2022-04-12 22:55:00|||||||||260
1649804400000|2022-04-12 23:00:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|521
1649804700000|2022-04-12 23:05:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|180
1649805000000|2022-04-12 23:10:00|12045|12041|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|787
1649805300000|2022-04-12 23:15:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|729
1649805600000|2022-04-12 23:20:00|12039.5|12035.5|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|1307
1649805900000|2022-04-12 23:25:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|441
1649806200000|2022-04-12 23:30:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|490
1649806500000|2022-04-12 23:35:00|12041.8|12037.8|12041.8|12037.8|12042.6|12038.6|12041.8|12037.8|61
1649806800000|2022-04-12 23:40:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|1026
1649807100000|2022-04-12 23:45:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|752
1649807400000|2022-04-12 23:50:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|701
1649807700000|2022-04-12 23:55:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12045|12041|253
1649808000000|2022-04-13 00:00:00|12048.1|12044.1|12052.8|12048.8|12055.9|12051.9|12048.1|12044.1|1617
1649808300000|2022-04-13 00:05:00|12051.2|12047.2|12043.4|12039.4|12051.2|12047.2|12041.8|12037.8|1149
1649808600000|2022-04-13 00:10:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12034|12030|2168
1649808900000|2022-04-13 00:15:00|12035.6|12031.6|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|831
1649809200000|2022-04-13 00:20:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|523
1649809500000|2022-04-13 00:25:00|12034|12030|12034|12030|12035.6|12031.6|12030.9|12026.9|1911
1649809800000|2022-04-13 00:30:00|12032.5|12028.5|12034|12030|12034|12030|12030.9|12026.9|849
1649810100000|2022-04-13 00:35:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|955
1649810400000|2022-04-13 00:40:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|1025
1649810700000|2022-04-13 00:45:00|12030.1|12026.1|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|898
1649811000000|2022-04-13 00:50:00|12029.3|12025.3|12027|12023|12029.3|12025.3|12026.2|12022.2|584
1649811300000|2022-04-13 00:55:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|791
1649811600000|2022-04-13 01:00:00|12027.8|12023.8|12032.5|12028.5|12032.5|12028.5|12024.7|12020.7|1146
1649811900000|2022-04-13 01:05:00|12034|12030|12029.3|12025.3|12034|12030|12029.3|12025.3|1114
1649812200000|2022-04-13 01:10:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|425
1649812500000|2022-04-13 01:15:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|708
1649812800000|2022-04-13 01:20:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|289
1649813100000|2022-04-13 01:25:00|12029.3|12025.3|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|1080
1649813400000|2022-04-13 01:30:00|12027|12023|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|832
1649813700000|2022-04-13 01:35:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|516
1649814000000|2022-04-13 01:40:00|12029.3|12025.3|12030.9|12026.9|12032.5|12028.5|12027.8|12023.8|556
1649814300000|2022-04-13 01:45:00|12029.3|12025.3|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|754
1649814600000|2022-04-13 01:50:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|426
1649814900000|2022-04-13 01:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|1532
1649815200000|2022-04-13 02:00:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12021.5|12017.5|2408
1649815500000|2022-04-13 02:05:00|12029.3|12025.3|12034|12030|12035.6|12031.6|12027.8|12023.8|2325
1649815800000|2022-04-13 02:10:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|687
1649816100000|2022-04-13 02:15:00|12030.9|12026.9|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|242
1649816400000|2022-04-13 02:20:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12026.2|12022.2|808
1649816700000|2022-04-13 02:25:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|401
1649817000000|2022-04-13 02:30:00|12028.6|12024.6|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|302
1649817300000|2022-04-13 02:35:00|12030.9|12026.9|12024.7|12020.7|12030.9|12026.9|12023.1|12019.1|856
1649817600000|2022-04-13 02:40:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|268
1649817900000|2022-04-13 02:45:00|12024.7|12020.7|12029.3|12025.3|12029.3|12025.3|12024.7|12020.7|514
1649818200000|2022-04-13 02:50:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|2540
1649818500000|2022-04-13 02:55:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|891
1649818800000|2022-04-13 03:00:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|470
1649819100000|2022-04-13 03:05:00|12034.8|12030.8|12038.7|12034.7|12038.7|12034.7|12034|12030|1560
1649819400000|2022-04-13 03:10:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|494
1649819700000|2022-04-13 03:15:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|920
1649820000000|2022-04-13 03:20:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|368
1649820300000|2022-04-13 03:25:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|125
1649820600000|2022-04-13 03:30:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|401
1649820900000|2022-04-13 03:35:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|334
1649821200000|2022-04-13 03:40:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|1136
1649821500000|2022-04-13 03:45:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|385
1649821800000|2022-04-13 03:50:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|129
1649822100000|2022-04-13 03:55:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12034|12030|799
1649822400000|2022-04-13 04:00:00|12037.2|12033.2|12032.5|12028.5|12038.7|12034.7|12032.5|12028.5|2316
1649822700000|2022-04-13 04:05:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|369
1649823000000|2022-04-13 04:10:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|256
1649823300000|2022-04-13 04:15:00|||||||||208
1649823600000|2022-04-13 04:20:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|157
1649823900000|2022-04-13 04:25:00|12031.7|12027.7|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|627
1649824200000|2022-04-13 04:30:00|12030.9|12026.9|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|260
1649824500000|2022-04-13 04:35:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|136
1649824800000|2022-04-13 04:40:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|1981
1649825100000|2022-04-13 04:45:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|253
1649825400000|2022-04-13 04:50:00|12034|12030|12034|12030|12035.6|12031.6|12034|12030|452
1649825700000|2022-04-13 04:55:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|197
1649826000000|2022-04-13 05:00:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|507
1649826300000|2022-04-13 05:05:00|12030.9|12026.9|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|1302
1649826600000|2022-04-13 05:10:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|582
1649826900000|2022-04-13 05:15:00|12030.9|12026.9|12034|12030|12034|12030|12030.9|12026.9|408
1649827200000|2022-04-13 05:20:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|102
1649827500000|2022-04-13 05:25:00|12036.4|12032.4|12036.4|12032.4|12037.2|12033.2|12035.6|12031.6|480
1649827800000|2022-04-13 05:30:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12036.4|12032.4|298
1649828100000|2022-04-13 05:35:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|583
1649828400000|2022-04-13 05:40:00|12037.2|12033.2|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|532
1649828700000|2022-04-13 05:45:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1251
1649829000000|2022-04-13 05:50:00|12035.6|12031.6|12034|12030|12035.6|12031.6|12032.5|12028.5|582
1649829300000|2022-04-13 05:55:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12032.5|12028.5|597
1649829600000|2022-04-13 06:00:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12032.5|12028.5|1509
1649829900000|2022-04-13 06:05:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12032.5|12028.5|821
1649830200000|2022-04-13 06:10:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|1043
1649830500000|2022-04-13 06:15:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|1064
1649830800000|2022-04-13 06:20:00|12027.8|12023.8|12023.1|12019.1|12029.3|12025.3|12021.5|12017.5|3327
1649831100000|2022-04-13 06:25:00|12021.5|12017.5|12018.4|12014.4|12023.1|12019.1|12015.3|12011.3|3712
1649831400000|2022-04-13 06:30:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12012.2|12008.2|4691
1649831700000|2022-04-13 06:35:00|12015.3|12011.3|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|1244
1649832000000|2022-04-13 06:40:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|2515
1649832300000|2022-04-13 06:45:00|12016.1|12012.1|12021.5|12017.5|12023.1|12019.1|12015.3|12011.3|1399
1649832600000|2022-04-13 06:50:00|12020|12016|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|1398
1649832900000|2022-04-13 06:55:00|12016.8|12012.8|12015.3|12011.3|12020|12016|12015.3|12011.3|2084
1649833200000|2022-04-13 07:00:00|12016.8|12012.8|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|1944
1649833500000|2022-04-13 07:05:00|12016.8|12012.8|12012.2|12008.2|12018.4|12014.4|12012.2|12008.2|2680
1649833800000|2022-04-13 07:10:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|3120
1649834100000|2022-04-13 07:15:00|12013.7|12009.7|12018.4|12014.4|12019.2|12015.2|12013.7|12009.7|1539
1649834400000|2022-04-13 07:20:00|12020|12016|12016.8|12012.8|12020|12016|12013.7|12009.7|1104
1649834700000|2022-04-13 07:25:00|12018.4|12014.4|12024.7|12020.7|12024.7|12020.7|12018.4|12014.4|2356
1649835000000|2022-04-13 07:30:00|12023.1|12019.1|12018.4|12014.4|12024.7|12020.7|12018.4|12014.4|659
1649835300000|2022-04-13 07:35:00|12020|12016|12013.7|12009.7|12020|12016|12013.7|12009.7|1728
1649835600000|2022-04-13 07:40:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1676
1649835900000|2022-04-13 07:45:00|12012.2|12008.2|12007.5|12003.5|12013.7|12009.7|12007.5|12003.5|2267
1649836200000|2022-04-13 07:50:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12001.2|11997.2|9981
1649836500000|2022-04-13 07:55:00|12005.9|12001.9|12009|12005|12009|12005|12005.9|12001.9|2507
1649836800000|2022-04-13 08:00:00|12007.5|12003.5|12004.3|12000.3|12009|12005|12002.8|11998.8|1549
1649837100000|2022-04-13 08:05:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|11999.7|11995.7|2031
1649837400000|2022-04-13 08:10:00|12002.8|11998.8|12007.5|12003.5|12007.5|12003.5|12002.8|11998.8|1318
1649837700000|2022-04-13 08:15:00|12009|12005|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|2848
1649838000000|2022-04-13 08:20:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|1399
1649838300000|2022-04-13 08:25:00|12012.9|12008.9|12012.2|12008.2|12015.3|12011.3|12010.6|12006.6|2253
1649838600000|2022-04-13 08:30:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|2284
1649838900000|2022-04-13 08:35:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|778
1649839200000|2022-04-13 08:40:00|12018.4|12014.4|12027.8|12023.8|12030.9|12026.9|12018.4|12014.4|5854
1649839500000|2022-04-13 08:45:00|12026.2|12022.2|12023.1|12019.1|12029.3|12025.3|12023.1|12019.1|2316
1649839800000|2022-04-13 08:50:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|1865
1649840100000|2022-04-13 08:55:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|1373
1649840400000|2022-04-13 09:00:00|12024.7|12020.7|12021.5|12017.5|12026.2|12022.2|12020|12016|1560
1649840700000|2022-04-13 09:05:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12020|12016|1553
1649841000000|2022-04-13 09:10:00|12021.5|12017.5|12026.2|12022.2|12027.8|12023.8|12021.5|12017.5|1459
1649841300000|2022-04-13 09:15:00|12024.7|12020.7|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|1760
1649841600000|2022-04-13 09:20:00|12023.1|12019.1|12021.5|12017.5|12026.2|12022.2|12021.5|12017.5|1693
1649841900000|2022-04-13 09:25:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|889
1649842200000|2022-04-13 09:30:00|12020|12016|12021.5|12017.5|12023.1|12019.1|12016.8|12012.8|1607
1649842500000|2022-04-13 09:35:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|814
1649842800000|2022-04-13 09:40:00|12024.7|12020.7|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|1247
1649843100000|2022-04-13 09:45:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|493
1649843400000|2022-04-13 09:50:00|12024.7|12020.7|12029.3|12025.3|12030.9|12026.9|12024.7|12020.7|2947
1649843700000|2022-04-13 09:55:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|1465
1649844000000|2022-04-13 10:00:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|3412
1649844300000|2022-04-13 10:05:00|12035.6|12031.6|12045|12041|12045|12041|12035.6|12031.6|5018
1649844600000|2022-04-13 10:10:00|12043.4|12039.4|12040.3|12036.3|12045|12041|12038.7|12034.7|3492
1649844900000|2022-04-13 10:15:00|12038.7|12034.7|12035.6|12031.6|12040.3|12036.3|12034|12030|2194
1649845200000|2022-04-13 10:20:00|12034.8|12030.8|12035.6|12031.6|12037.2|12033.2|12034|12030|1228
1649845500000|2022-04-13 10:25:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|1850
1649845800000|2022-04-13 10:30:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|302
1649846100000|2022-04-13 10:35:00|12040.3|12036.3|12049.7|12045.7|12051.2|12047.2|12040.3|12036.3|2953
1649846400000|2022-04-13 10:40:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12045|12041|1057
1649846700000|2022-04-13 10:45:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|1407
1649847000000|2022-04-13 10:50:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|878
1649847300000|2022-04-13 10:55:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|753
1649847600000|2022-04-13 11:00:00|12043.4|12039.4|12043.4|12039.4|12046.5|12042.5|12041.8|12037.8|1862
1649847900000|2022-04-13 11:05:00|12045|12041|12041.8|12037.8|12045|12041|12041.8|12037.8|1225
1649848200000|2022-04-13 11:10:00|12040.3|12036.3|12045|12041|12045|12041|12040.3|12036.3|1788
1649848500000|2022-04-13 11:15:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12045|12041|1522
1649848800000|2022-04-13 11:20:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12046.5|12042.5|1599
1649849100000|2022-04-13 11:25:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12049.7|12045.7|2109
1649849400000|2022-04-13 11:30:00|12054.3|12050.3|12057.5|12053.5|12057.5|12053.5|12051.2|12047.2|3018
1649849700000|2022-04-13 11:35:00|12055.9|12051.9|12052.8|12048.8|12059|12055|12051.2|12047.2|2455
1649850000000|2022-04-13 11:40:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|2229
1649850300000|2022-04-13 11:45:00|12051.2|12047.2|12048.1|12044.1|12052.8|12048.8|12046.5|12042.5|2445
1649850600000|2022-04-13 11:50:00|12049.7|12045.7|12054.3|12050.3|12054.3|12050.3|12049.7|12045.7|1404
1649850900000|2022-04-13 11:55:00|12055.9|12051.9|12046.5|12042.5|12055.9|12051.9|12046.5|12042.5|2130
1649851200000|2022-04-13 12:00:00|12045|12041|12038.7|12034.7|12046.5|12042.5|12038.7|12034.7|3892
1649851500000|2022-04-13 12:05:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|6932
1649851800000|2022-04-13 12:10:00|12040.3|12036.3|12041.8|12037.8|12045|12041|12038.7|12034.7|2883
1649852100000|2022-04-13 12:15:00|12040.3|12036.3|12038.7|12034.7|12041.8|12037.8|12037.2|12033.2|2770
1649852400000|2022-04-13 12:20:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12032.5|12028.5|4464
1649852700000|2022-04-13 12:25:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12027.8|12023.8|4445
1649853000000|2022-04-13 12:30:00|12034|12030|12040.3|12036.3|12045|12041|12021.5|12017.5|9950
1649853300000|2022-04-13 12:35:00|12038.7|12034.7|12048.1|12044.1|12048.1|12044.1|12035.6|12031.6|3215
1649853600000|2022-04-13 12:40:00|12049.7|12045.7|12054.3|12050.3|12055.9|12051.9|12049.7|12045.7|6606
1649853900000|2022-04-13 12:45:00|12052.8|12048.8|12051.2|12047.2|12054.3|12050.3|12045|12041|6278
1649854200000|2022-04-13 12:50:00|12049.7|12045.7|12062.2|12058.2|12062.2|12058.2|12048.1|12044.1|9281
1649854500000|2022-04-13 12:55:00|12060.6|12056.6|12055.9|12051.9|12062.2|12058.2|12054.3|12050.3|4023
1649854800000|2022-04-13 13:00:00|12054.3|12050.3|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|4372
1649855100000|2022-04-13 13:05:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|3407
1649855400000|2022-04-13 13:10:00|12062.2|12058.2|12080.9|12076.9|12080.9|12076.9|12062.2|12058.2|10842
1649855700000|2022-04-13 13:15:00|12082.5|12078.5|12082.5|12078.5|12087.2|12083.2|12077.8|12073.8|12209
1649856000000|2022-04-13 13:20:00|12080.9|12076.9|12088.7|12084.7|12088.7|12084.7|12079.3|12075.3|9063
1649856300000|2022-04-13 13:25:00|12087.2|12083.2|12080.9|12076.9|12087.2|12083.2|12079.3|12075.3|8858
1649856600000|2022-04-13 13:30:00|12079.3|12075.3|12088.7|12084.7|12091.8|12087.8|12077.8|12073.8|8283
1649856900000|2022-04-13 13:35:00|12087.2|12083.2|12095|12091|12098.1|12094.1|12085.6|12081.6|7698
1649857200000|2022-04-13 13:40:00|12096.5|12092.5|12101.2|12097.2|12105.9|12101.9|12095|12091|9830
1649857500000|2022-04-13 13:45:00|12099.7|12095.7|12104.3|12100.3|12105.9|12101.9|12096.5|12092.5|10800
1649857800000|2022-04-13 13:50:00|12105.9|12101.9|12099.7|12095.7|12105.9|12101.9|12096.5|12092.5|7875
1649858100000|2022-04-13 13:55:00|12098.1|12094.1|12101.2|12097.2|12102.8|12098.8|12098.1|12094.1|4375
1649858400000|2022-04-13 14:00:00|12099.7|12095.7|12091.8|12087.8|12099.7|12095.7|12090.3|12086.3|9352
1649858700000|2022-04-13 14:05:00|12093.4|12089.4|12095|12091|12095|12091|12088.7|12084.7|7746
1649859000000|2022-04-13 14:10:00|12096.5|12092.5|12112.2|12108.2|12112.2|12108.2|12095|12091|11528
1649859300000|2022-04-13 14:15:00|12113.7|12109.7|12116.8|12112.8|12123.1|12119.1|12112.2|12108.2|14623
1649859600000|2022-04-13 14:20:00|12115.3|12111.3|12121.5|12117.5|12121.5|12117.5|12115.3|12111.3|5931
1649859900000|2022-04-13 14:25:00|12120|12116|12115.3|12111.3|12120|12116|12113.7|12109.7|5658
1649860200000|2022-04-13 14:30:00|12113.7|12109.7|12109|12105|12113.7|12109.7|12105.9|12101.9|9168
1649860500000|2022-04-13 14:35:00|12110.6|12106.6|12102.8|12098.8|12110.6|12106.6|12101.2|12097.2|5704
1649860800000|2022-04-13 14:40:00|12101.2|12097.2|12107.5|12103.5|12109|12105|12101.2|12097.2|6950
1649861100000|2022-04-13 14:45:00|12109|12105|12102.8|12098.8|12109|12105|12101.2|12097.2|5034
1649861400000|2022-04-13 14:50:00|12104.3|12100.3|12107.5|12103.5|12112.2|12108.2|12102.8|12098.8|3680
1649861700000|2022-04-13 14:55:00|12105.9|12101.9|12109|12105|12109|12105|12104.3|12100.3|2483
1649862000000|2022-04-13 15:00:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|3530
1649862300000|2022-04-13 15:05:00|12112.2|12108.2|12105.9|12101.9|12112.2|12108.2|12105.9|12101.9|8908
1649862600000|2022-04-13 15:10:00|12107.5|12103.5|12109|12105|12112.2|12108.2|12107.5|12103.5|3492
1649862900000|2022-04-13 15:15:00|12107.5|12103.5|12101.2|12097.2|12110.6|12106.6|12101.2|12097.2|3893
1649863200000|2022-04-13 15:20:00|12099.7|12095.7|12102.8|12098.8|12104.3|12100.3|12096.5|12092.5|5352
1649863500000|2022-04-13 15:25:00|12101.2|12097.2|12096.5|12092.5|12102.8|12098.8|12096.5|12092.5|2321
1649863800000|2022-04-13 15:30:00|12095|12091|12098.1|12094.1|12099.7|12095.7|12095|12091|4327
1649864100000|2022-04-13 15:35:00|12096.5|12092.5|12101.2|12097.2|12102.8|12098.8|12093.4|12089.4|3934
1649864400000|2022-04-13 15:40:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|1580
1649864700000|2022-04-13 15:45:00|12101.2|12097.2|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|1730
1649865000000|2022-04-13 15:50:00|12105.9|12101.9|12107.5|12103.5|12109|12105|12104.3|12100.3|2095
1649865300000|2022-04-13 15:55:00|12109|12105|12112.2|12108.2|12113.7|12109.7|12109|12105|3048
1649865600000|2022-04-13 16:00:00|12113.7|12109.7|12112.2|12108.2|12115.3|12111.3|12112.2|12108.2|2103
1649865900000|2022-04-13 16:05:00|12113.7|12109.7|12110.6|12106.6|12113.7|12109.7|12109|12105|3998
1649866200000|2022-04-13 16:10:00|12112.2|12108.2|12107.5|12103.5|12112.2|12108.2|12107.5|12103.5|2951
1649866500000|2022-04-13 16:15:00|12105.9|12101.9|12102.8|12098.8|12107.5|12103.5|12102.8|12098.8|2922
1649866800000|2022-04-13 16:20:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12101.2|12097.2|3031
1649867100000|2022-04-13 16:25:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|2493
1649867400000|2022-04-13 16:30:00|12101.2|12097.2|12102.8|12098.8|12102.8|12098.8|12099.7|12095.7|3163
1649867700000|2022-04-13 16:35:00|12101.2|12097.2|12096.5|12092.5|12102.8|12098.8|12096.5|12092.5|1385
1649868000000|2022-04-13 16:40:00|12098.1|12094.1|12093.4|12089.4|12098.1|12094.1|12093.4|12089.4|4125
1649868300000|2022-04-13 16:45:00|12095|12091|12095|12091|12098.1|12094.1|12093.4|12089.4|4727
1649868600000|2022-04-13 16:50:00|12093.4|12089.4|12088.7|12084.7|12093.4|12089.4|12087.2|12083.2|4524
1649868900000|2022-04-13 16:55:00|12087.2|12083.2|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|7871
1649869200000|2022-04-13 17:00:00|12088.7|12084.7|12085.6|12081.6|12095|12091|12082.5|12078.5|10093
1649869500000|2022-04-13 17:05:00|12084|12080|12099.7|12095.7|12102.8|12098.8|12084|12080|6672
1649869800000|2022-04-13 17:10:00|12098.1|12094.1|12093.4|12089.4|12098.1|12094.1|12090.3|12086.3|4384
1649870100000|2022-04-13 17:15:00|12091.8|12087.8|12091.8|12087.8|12095|12091|12090.3|12086.3|1845
1649870400000|2022-04-13 17:20:00|12090.3|12086.3|12090.3|12086.3|12095|12091|12088.7|12084.7|4167
1649870700000|2022-04-13 17:25:00|12088.7|12084.7|12095|12091|12095|12091|12087.2|12083.2|6993
1649871000000|2022-04-13 17:30:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|4658
1649871300000|2022-04-13 17:35:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12087.2|12083.2|4256
1649871600000|2022-04-13 17:40:00|12091.8|12087.8|12087.2|12083.2|12095|12091|12087.2|12083.2|6410
1649871900000|2022-04-13 17:45:00|12088.7|12084.7|12085.6|12081.6|12088.7|12084.7|12084|12080|4330
1649872200000|2022-04-13 17:50:00|12087.2|12083.2|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|3165
1649872500000|2022-04-13 17:55:00|12088.7|12084.7|12085.6|12081.6|12088.7|12084.7|12085.6|12081.6|5942
1649872800000|2022-04-13 18:00:00|12084|12080|12087.2|12083.2|12087.2|12083.2|12082.5|12078.5|3308
1649873100000|2022-04-13 18:05:00|12085.6|12081.6|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|1733
1649873400000|2022-04-13 18:10:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|3974
1649873700000|2022-04-13 18:15:00|12088.7|12084.7|12088.7|12084.7|12090.3|12086.3|12087.2|12083.2|3330
1649874000000|2022-04-13 18:20:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12088.7|12084.7|5345
1649874300000|2022-04-13 18:25:00|12090.3|12086.3|12095|12091|12095|12091|12090.3|12086.3|2238
1649874600000|2022-04-13 18:30:00|12093.4|12089.4|12091.8|12087.8|12095|12091|12091.8|12087.8|2909
1649874900000|2022-04-13 18:35:00|12093.4|12089.4|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|1967
1649875200000|2022-04-13 18:40:00|12095|12091|12091.8|12087.8|12095|12091|12090.3|12086.3|2516
1649875500000|2022-04-13 18:45:00|12090.3|12086.3|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|2265
1649875800000|2022-04-13 18:50:00|12088.7|12084.7|12088.7|12084.7|12088.7|12084.7|12087.2|12083.2|4085
1649876100000|2022-04-13 18:55:00|12090.3|12086.3|12082.5|12078.5|12090.3|12086.3|12079.3|12075.3|10058
1649876400000|2022-04-13 19:00:00|12080.9|12076.9|12079.3|12075.3|12084|12080|12079.3|12075.3|5326
1649876700000|2022-04-13 19:05:00|12077.8|12073.8|12077.8|12073.8|12079.3|12075.3|12076.2|12072.2|2475
1649877000000|2022-04-13 19:10:00|12076.2|12072.2|12077.8|12073.8|12077.8|12073.8|12076.2|12072.2|2883
1649877300000|2022-04-13 19:15:00|12076.2|12072.2|12073.9|12069.9|12076.2|12072.2|12073.1|12069.1|2577
1649877600000|2022-04-13 19:20:00|12073.1|12069.1|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|2441
1649877900000|2022-04-13 19:25:00|12073.1|12069.1|12070|12066|12074.7|12070.7|12070|12066|3261
1649878200000|2022-04-13 19:30:00|12071.5|12067.5|12070|12066|12073.1|12069.1|12068.4|12064.4|5404
1649878500000|2022-04-13 19:35:00|12071.5|12067.5|12074.7|12070.7|12076.2|12072.2|12071.5|12067.5|2643
1649878800000|2022-04-13 19:40:00|12073.1|12069.1|12068.4|12064.4|12073.1|12069.1|12068.4|12064.4|2867
1649879100000|2022-04-13 19:45:00|12066.8|12062.8|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|2586
1649879400000|2022-04-13 19:50:00|12064.5|12060.5|12066.8|12062.8|12066.8|12062.8|12062.2|12058.2|3162
1649879700000|2022-04-13 19:55:00|12068.4|12064.4|12071.5|12067.5|12071.5|12067.5|12063.7|12059.7|6913
1649880000000|2022-04-13 20:00:00|12070|12066|12073.1|12069.1|12074.7|12070.7|12068.4|12064.4|3937
1649880300000|2022-04-13 20:05:00|12074.7|12070.7|12074.7|12070.7|12079.3|12075.3|12073.1|12069.1|1468
1649880600000|2022-04-13 20:10:00|12076.2|12072.2|12079.3|12075.3|12079.3|12075.3|12074.7|12070.7|1912
1649880900000|2022-04-13 20:15:00|12077.8|12073.8|12074.7|12070.7|12079.3|12075.3|12074.7|12070.7|1434
1649881200000|2022-04-13 20:20:00|12073.1|12069.1|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|410
1649881500000|2022-04-13 20:25:00|12074.7|12070.7|12073.1|12069.1|12074.7|12070.7|12070|12066|1473
1649881800000|2022-04-13 20:30:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12071.5|12067.5|920
1649882100000|2022-04-13 20:35:00|12070|12066|12070|12066|12070|12066|12068.4|12064.4|3760
1649882400000|2022-04-13 20:40:00|12069.2|12065.2|12070|12066|12070|12066|12068.4|12064.4|788
1649882700000|2022-04-13 20:45:00|12071.5|12067.5|12068.4|12064.4|12073.1|12069.1|12068.4|12064.4|1437
1649883000000|2022-04-13 20:50:00|12070|12066|12071.5|12067.5|12071.5|12067.5|12068.4|12064.4|1671
1649883300000|2022-04-13 20:55:00|12073.1|12069.1|12074.7|12070.7|12074.7|12070.7|12071.5|12067.5|1764
1649887200000|2022-04-13 22:00:00|12068.4|12064.4|12065.3|12061.3|12068.4|12064.4|12063.7|12059.7|669
1649887500000|2022-04-13 22:05:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|170
1649887800000|2022-04-13 22:10:00|12068.4|12064.4|12068.4|12064.4|12070|12066|12068.4|12064.4|256
1649888100000|2022-04-13 22:15:00|12070|12066|12073.1|12069.1|12073.1|12069.1|12070|12066|512
1649888400000|2022-04-13 22:20:00|||||||||18
1649888700000|2022-04-13 22:25:00|12074.7|12070.7|12073.1|12069.1|12074.7|12070.7|12073.1|12069.1|72
1649889000000|2022-04-13 22:30:00|12074.7|12070.7|12079.3|12075.3|12079.3|12075.3|12074.7|12070.7|724
1649889300000|2022-04-13 22:35:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12079.3|12075.3|412
1649889600000|2022-04-13 22:40:00|||||||||147
1649889900000|2022-04-13 22:45:00|12082.5|12078.5|12086.4|12082.4|12087.2|12083.2|12082.5|12078.5|601
1649890200000|2022-04-13 22:50:00|12085.6|12081.6|12087.2|12083.2|12087.2|12083.2|12084|12080|622
1649890500000|2022-04-13 22:55:00|12085.6|12081.6|12088.7|12084.7|12088.7|12084.7|12085.6|12081.6|156
1649890800000|2022-04-13 23:00:00|12087.2|12083.2|12085.6|12081.6|12087.2|12083.2|12085.6|12081.6|200
1649891100000|2022-04-13 23:05:00|||||||||23
1649891400000|2022-04-13 23:10:00|12084|12080|12085.6|12081.6|12085.6|12081.6|12084|12080|303
1649891700000|2022-04-13 23:15:00|12084|12080|12084|12080|12084|12080|12084|12080|104
1649892000000|2022-04-13 23:20:00|12085.6|12081.6|12087.2|12083.2|12087.2|12083.2|12085.6|12081.6|131
1649892300000|2022-04-13 23:25:00|12085.6|12081.6|12085.6|12081.6|12087.2|12083.2|12085.6|12081.6|412
1649892600000|2022-04-13 23:30:00|12087.2|12083.2|12084|12080|12087.2|12083.2|12084|12080|299
1649892900000|2022-04-13 23:35:00|12082.5|12078.5|12077.8|12073.8|12082.5|12078.5|12077.8|12073.8|450
1649893200000|2022-04-13 23:40:00|12079.3|12075.3|12082.5|12078.5|12082.5|12078.5|12079.3|12075.3|222
1649893500000|2022-04-13 23:45:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12079.3|12075.3|765
1649893800000|2022-04-13 23:50:00|12081.7|12077.7|12082.5|12078.5|12084|12080|12081.7|12077.7|142
1649894100000|2022-04-13 23:55:00|12080.9|12076.9|12076.2|12072.2|12080.9|12076.9|12074.7|12070.7|996
1649894400000|2022-04-14 00:00:00|12077.8|12073.8|12073.1|12069.1|12079.3|12075.3|12073.1|12069.1|412
1649894700000|2022-04-14 00:05:00|12070|12066|12076.2|12072.2|12076.2|12072.2|12070|12066|955
1649895000000|2022-04-14 00:10:00|12077.8|12073.8|12076.2|12072.2|12077.8|12073.8|12074.7|12070.7|576
1649895300000|2022-04-14 00:15:00|12077.8|12073.8|12077.8|12073.8|12077.8|12073.8|12076.2|12072.2|425
1649895600000|2022-04-14 00:20:00|12079.3|12075.3|12077.8|12073.8|12079.3|12075.3|12077.8|12073.8|267
1649895900000|2022-04-14 00:25:00|12074.7|12070.7|12068.4|12064.4|12074.7|12070.7|12068.4|12064.4|1043
1649896200000|2022-04-14 00:30:00|12070|12066|12068.4|12064.4|12070|12066|12065.3|12061.3|639
1649896500000|2022-04-14 00:35:00|12069.2|12065.2|12071.5|12067.5|12073.1|12069.1|12068.4|12064.4|670
1649896800000|2022-04-14 00:40:00|12072.3|12068.3|12068.4|12064.4|12073.1|12069.1|12066.8|12062.8|656
1649897100000|2022-04-14 00:45:00|12070|12066|12066.8|12062.8|12070|12066|12063.7|12059.7|1461
1649897400000|2022-04-14 00:50:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|1020
1649897700000|2022-04-14 00:55:00|12064.5|12060.5|12070|12066|12070|12066|12063.7|12059.7|478
1649898000000|2022-04-14 01:00:00|12071.5|12067.5|12070.8|12066.8|12071.5|12067.5|12066.8|12062.8|292
1649898300000|2022-04-14 01:05:00|12071.5|12067.5|12074.7|12070.7|12077.8|12073.8|12071.5|12067.5|965
1649898600000|2022-04-14 01:10:00|12076.2|12072.2|12076.2|12072.2|12076.2|12072.2|12074.7|12070.7|489
1649898900000|2022-04-14 01:15:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12076.2|12072.2|708
1649899200000|2022-04-14 01:20:00|12077.8|12073.8|12071.5|12067.5|12077.8|12073.8|12071.5|12067.5|774
1649899500000|2022-04-14 01:25:00|12073.1|12069.1|12071.5|12067.5|12074.7|12070.7|12071.5|12067.5|614
1649899800000|2022-04-14 01:30:00|12073.1|12069.1|12079.3|12075.3|12084|12080|12073.1|12069.1|2119
1649900100000|2022-04-14 01:35:00|12080.1|12076.1|12079.3|12075.3|12082.5|12078.5|12079.3|12075.3|525
1649900400000|2022-04-14 01:40:00|12080.9|12076.9|12085.6|12081.6|12085.6|12081.6|12079.3|12075.3|714
1649900700000|2022-04-14 01:45:00|12084|12080|12090.3|12086.3|12090.3|12086.3|12084|12080|2790
1649901000000|2022-04-14 01:50:00|12088.7|12084.7|12085.6|12081.6|12090.3|12086.3|12085.6|12081.6|1018
1649901300000|2022-04-14 01:55:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12084|12080|564
1649901600000|2022-04-14 02:00:00|12088.7|12084.7|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|1240
1649901900000|2022-04-14 02:05:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12087.2|12083.2|138
1649902200000|2022-04-14 02:10:00|12088.7|12084.7|12088.7|12084.7|12090.3|12086.3|12088.7|12084.7|337
1649902500000|2022-04-14 02:15:00|12090.3|12086.3|12096.5|12092.5|12096.5|12092.5|12088.7|12084.7|1142
1649902800000|2022-04-14 02:20:00|12095|12091|12098.1|12094.1|12098.1|12094.1|12095|12091|1522
1649903100000|2022-04-14 02:25:00|12096.5|12092.5|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|896
1649903400000|2022-04-14 02:30:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|465
1649903700000|2022-04-14 02:35:00|12101.2|12097.2|12102.8|12098.8|12104.3|12100.3|12099.7|12095.7|1963
1649904000000|2022-04-14 02:40:00|12104.3|12100.3|12107.5|12103.5|12107.5|12103.5|12102.8|12098.8|1753
1649904300000|2022-04-14 02:45:00|12105.9|12101.9|12102.8|12098.8|12107.5|12103.5|12102.8|12098.8|884
1649904600000|2022-04-14 02:50:00|12104.3|12100.3|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|1066
1649904900000|2022-04-14 02:55:00|||||||||70
1649905200000|2022-04-14 03:00:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|453
1649905500000|2022-04-14 03:05:00|12098.1|12094.1|12101.2|12097.2|12102.8|12098.8|12098.1|12094.1|366
1649905800000|2022-04-14 03:10:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|215
1649906100000|2022-04-14 03:15:00|12098.1|12094.1|12091.8|12087.8|12098.1|12094.1|12091.8|12087.8|1214
1649906400000|2022-04-14 03:20:00|12093.4|12089.4|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|714
1649906700000|2022-04-14 03:25:00|12095|12091|12098.1|12094.1|12098.1|12094.1|12095|12091|1555
1649907000000|2022-04-14 03:30:00|12099.7|12095.7|12105.9|12101.9|12107.5|12103.5|12099.7|12095.7|963
1649907300000|2022-04-14 03:35:00|12104.3|12100.3|12107.5|12103.5|12107.5|12103.5|12102.8|12098.8|1843
1649907600000|2022-04-14 03:40:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|305
1649907900000|2022-04-14 03:45:00|12104.3|12100.3|12110.6|12106.6|12113.7|12109.7|12104.3|12100.3|2035
1649908200000|2022-04-14 03:50:00|12109|12105|12110.6|12106.6|12112.2|12108.2|12109|12105|1389
1649908500000|2022-04-14 03:55:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|557
1649908800000|2022-04-14 04:00:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|319
1649909100000|2022-04-14 04:05:00|12104.3|12100.3|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|870
1649909400000|2022-04-14 04:10:00|12109|12105|12109|12105|12109|12105|12107.5|12103.5|361
1649909700000|2022-04-14 04:15:00|12110.6|12106.6|12110.6|12106.6|12110.6|12106.6|12107.5|12103.5|764
1649910000000|2022-04-14 04:20:00|12112.2|12108.2|12110.6|12106.6|12112.2|12108.2|12109|12105|509
1649910300000|2022-04-14 04:25:00|12112.2|12108.2|12109|12105|12112.2|12108.2|12107.5|12103.5|413
1649910600000|2022-04-14 04:30:00|12107.5|12103.5|12105.9|12101.9|12109|12105|12105.9|12101.9|259
1649910900000|2022-04-14 04:35:00|12107.5|12103.5|12109|12105|12109|12105|12107.5|12103.5|459
1649911200000|2022-04-14 04:40:00|||||||||67
1649911500000|2022-04-14 04:45:00|12113.7|12109.7|12112.2|12108.2|12116.8|12112.8|12112.2|12108.2|1673
1649911800000|2022-04-14 04:50:00|12110.6|12106.6|12110.6|12106.6|12110.6|12106.6|12109|12105|502
1649912100000|2022-04-14 04:55:00|12109|12105|12112.2|12108.2|12112.2|12108.2|12109|12105|152
1649912400000|2022-04-14 05:00:00|12110.6|12106.6|12107.5|12103.5|12112.2|12108.2|12107.5|12103.5|390
1649912700000|2022-04-14 05:05:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|482
1649913000000|2022-04-14 05:10:00|12109|12105|12109|12105|12109|12105|12107.5|12103.5|379
1649913300000|2022-04-14 05:15:00|12107.5|12103.5|12107.5|12103.5|12109|12105|12107.5|12103.5|586
1649913600000|2022-04-14 05:20:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|127
1649913900000|2022-04-14 05:25:00|12108.3|12104.3|12109|12105|12109|12105|12108.3|12104.3|264
1649914200000|2022-04-14 05:30:00|12108.3|12104.3|12110.6|12106.6|12110.6|12106.6|12107.5|12103.5|540
1649914500000|2022-04-14 05:35:00|12109|12105|12107.5|12103.5|12110.6|12106.6|12105.9|12101.9|595
1649914800000|2022-04-14 05:40:00|12106.7|12102.7|12101.2|12097.2|12107.5|12103.5|12101.2|12097.2|1091
1649915100000|2022-04-14 05:45:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|419
1649915400000|2022-04-14 05:50:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|424
1649915700000|2022-04-14 05:55:00|12100.4|12096.4|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|574
1649916000000|2022-04-14 06:00:00|12099.7|12095.7|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|865
1649916300000|2022-04-14 06:05:00|12101.2|12097.2|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|743
1649916600000|2022-04-14 06:10:00|12102.8|12098.8|12099.7|12095.7|12102.8|12098.8|12098.1|12094.1|755
1649916900000|2022-04-14 06:15:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|545
1649917200000|2022-04-14 06:20:00|12096.5|12092.5|12101.2|12097.2|12101.2|12097.2|12096.5|12092.5|598
1649917500000|2022-04-14 06:25:00|12102.8|12098.8|12095|12091|12102.8|12098.8|12093.4|12089.4|1534
1649917800000|2022-04-14 06:30:00|12096.5|12092.5|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|974
1649918100000|2022-04-14 06:35:00|12095|12091|12095|12091|12095|12091|12093.4|12089.4|214
1649918400000|2022-04-14 06:40:00|12096.5|12092.5|12098.1|12094.1|12099.7|12095.7|12095|12091|533
1649918700000|2022-04-14 06:45:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12095|12091|433
1649919000000|2022-04-14 06:50:00|12096.5|12092.5|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|179
1649919300000|2022-04-14 06:55:00|12099.7|12095.7|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|1123
1649919600000|2022-04-14 07:00:00|12099.7|12095.7|12104.3|12100.3|12104.3|12100.3|12098.1|12094.1|1396
1649919900000|2022-04-14 07:05:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|1422
1649920200000|2022-04-14 07:10:00|12105.9|12101.9|12112.2|12108.2|12115.3|12111.3|12104.3|12100.3|4729
1649920500000|2022-04-14 07:15:00|12113.7|12109.7|12107.5|12103.5|12115.3|12111.3|12104.3|12100.3|2994
1649920800000|2022-04-14 07:20:00|12105.9|12101.9|12107.5|12103.5|12109|12105|12105.9|12101.9|826
1649921100000|2022-04-14 07:25:00|12105.9|12101.9|12109|12105|12109|12105|12104.3|12100.3|544
1649921400000|2022-04-14 07:30:00|12109.8|12105.8|12115.3|12111.3|12116.8|12112.8|12107.5|12103.5|3231
1649921700000|2022-04-14 07:35:00|12116.1|12112.1|12113.7|12109.7|12118.4|12114.4|12113.7|12109.7|3029
1649922000000|2022-04-14 07:40:00|12112.2|12108.2|12112.2|12108.2|12113.7|12109.7|12110.6|12106.6|1121
1649922300000|2022-04-14 07:45:00|12113.7|12109.7|12113.7|12109.7|12115.3|12111.3|12112.2|12108.2|1779
1649922600000|2022-04-14 07:50:00|12112.2|12108.2|12116.8|12112.8|12116.8|12112.8|12112.2|12108.2|911
1649922900000|2022-04-14 07:55:00|12115.3|12111.3|12110.6|12106.6|12115.3|12111.3|12109|12105|1905
1649923200000|2022-04-14 08:00:00|12109|12105|12105.9|12101.9|12110.6|12106.6|12104.3|12100.3|2130
1649923500000|2022-04-14 08:05:00|12107.5|12103.5|12105.9|12101.9|12109|12105|12104.3|12100.3|1829
1649923800000|2022-04-14 08:10:00|12107.5|12103.5|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|1434
1649924100000|2022-04-14 08:15:00|12104.3|12100.3|12105.9|12101.9|12107.5|12103.5|12102.8|12098.8|1826
1649924400000|2022-04-14 08:20:00|12104.3|12100.3|12101.2|12097.2|12105.9|12101.9|12101.2|12097.2|1128
1649924700000|2022-04-14 08:25:00|12102|12098|12098.1|12094.1|12102.8|12098.8|12098.1|12094.1|1700
1649925000000|2022-04-14 08:30:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|1008
1649925300000|2022-04-14 08:35:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|1143
1649925600000|2022-04-14 08:40:00|12096.5|12092.5|12102.8|12098.8|12102.8|12098.8|12096.5|12092.5|1521
1649925900000|2022-04-14 08:45:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|1040
1649926200000|2022-04-14 08:50:00|12099.7|12095.7|12095|12091|12099.7|12095.7|12095|12091|1228
1649926500000|2022-04-14 08:55:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|1140
1649926800000|2022-04-14 09:00:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|1184
1649927100000|2022-04-14 09:05:00|12091.8|12087.8|12095|12091|12096.5|12092.5|12091.8|12087.8|1402
1649927400000|2022-04-14 09:10:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12095|12091|1782
1649927700000|2022-04-14 09:15:00|12093.4|12089.4|12093.4|12089.4|12095|12091|12091.8|12087.8|1455
1649928000000|2022-04-14 09:20:00|12095|12091|12095|12091|12095|12091|12093.4|12089.4|967
1649928300000|2022-04-14 09:25:00|12093.4|12089.4|12090.3|12086.3|12095|12091|12090.3|12086.3|1718
1649928600000|2022-04-14 09:30:00|12091.8|12087.8|12088.7|12084.7|12091.8|12087.8|12087.2|12083.2|1455
1649928900000|2022-04-14 09:35:00|12087.2|12083.2|12082.5|12078.5|12088.7|12084.7|12082.5|12078.5|1135
1649929200000|2022-04-14 09:40:00|12083.3|12079.3|12085.6|12081.6|12087.2|12083.2|12082.5|12078.5|1133
1649929500000|2022-04-14 09:45:00|12087.2|12083.2|12084|12080|12087.2|12083.2|12082.5|12078.5|993
1649929800000|2022-04-14 09:50:00|12082.5|12078.5|12080.9|12076.9|12084|12080|12080.9|12076.9|665
1649930100000|2022-04-14 09:55:00|12082.5|12078.5|12080.9|12076.9|12082.5|12078.5|12079.3|12075.3|1833
1649930400000|2022-04-14 10:00:00|12079.3|12075.3|12080.9|12076.9|12082.5|12078.5|12079.3|12075.3|1353
1649930700000|2022-04-14 10:05:00|12079.3|12075.3|12076.2|12072.2|12080.9|12076.9|12074.7|12070.7|2986
1649931000000|2022-04-14 10:10:00|12077.8|12073.8|12074.7|12070.7|12079.3|12075.3|12074.7|12070.7|3602
1649931300000|2022-04-14 10:15:00|12076.2|12072.2|12076.2|12072.2|12077.8|12073.8|12073.1|12069.1|1790
1649931600000|2022-04-14 10:20:00|12077.8|12073.8|12082.5|12078.5|12082.5|12078.5|12077.8|12073.8|1310
1649931900000|2022-04-14 10:25:00|12083.3|12079.3|12087.2|12083.2|12087.2|12083.2|12082.5|12078.5|2556
1649932200000|2022-04-14 10:30:00|12085.6|12081.6|12085.6|12081.6|12087.2|12083.2|12084|12080|1581
1649932500000|2022-04-14 10:35:00|12087.2|12083.2|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|3179
1649932800000|2022-04-14 10:40:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12088.7|12084.7|5054
1649933100000|2022-04-14 10:45:00|12090.3|12086.3|12091.8|12087.8|12095|12091|12088.7|12084.7|2758
1649933400000|2022-04-14 10:50:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|1702
1649933700000|2022-04-14 10:55:00|12090.3|12086.3|12095|12091|12095|12091|12090.3|12086.3|1877
1649934000000|2022-04-14 11:00:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|1307
1649934300000|2022-04-14 11:05:00|12091.8|12087.8|12096.5|12092.5|12096.5|12092.5|12091.8|12087.8|1996
1649934600000|2022-04-14 11:10:00|12095|12091|12091.8|12087.8|12096.5|12092.5|12091.8|12087.8|2237
1649934900000|2022-04-14 11:15:00|12093.4|12089.4|12095|12091|12095|12091|12091.8|12087.8|963
1649935200000|2022-04-14 11:20:00|12096.5|12092.5|12098.1|12094.1|12098.1|12094.1|12095|12091|1684
1649935500000|2022-04-14 11:25:00|12099.7|12095.7|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|2062
1649935800000|2022-04-14 11:30:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12098.1|12094.1|1695
1649936100000|2022-04-14 11:35:00|12102.8|12098.8|12109|12105|12109|12105|12101.2|12097.2|4244
1649936400000|2022-04-14 11:40:00|12110.6|12106.6|12110.6|12106.6|12115.3|12111.3|12109|12105|4220
1649936700000|2022-04-14 11:45:00|12112.2|12108.2|12124.7|12120.7|12130.9|12126.9|12110.6|12106.6|9140
1649937000000|2022-04-14 11:50:00|12123.1|12119.1|12113.7|12109.7|12124.7|12120.7|12113.7|12109.7|6328
1649937300000|2022-04-14 11:55:00|12115.3|12111.3|12116.8|12112.8|12116.8|12112.8|12110.6|12106.6|6008
1649937600000|2022-04-14 12:00:00|12115.3|12111.3|12113.7|12109.7|12121.5|12117.5|12112.2|12108.2|5453
1649937900000|2022-04-14 12:05:00|12115.3|12111.3|12109|12105|12115.3|12111.3|12109|12105|12717
1649938200000|2022-04-14 12:10:00|12107.5|12103.5|12109|12105|12112.2|12108.2|12104.3|12100.3|4484
1649938500000|2022-04-14 12:15:00|12110.6|12106.6|12109|12105|12112.2|12108.2|12107.5|12103.5|3383
1649938800000|2022-04-14 12:20:00|12107.5|12103.5|12095|12091|12107.5|12103.5|12091.8|12087.8|8548
1649939100000|2022-04-14 12:25:00|12096.5|12092.5|12098.1|12094.1|12102.8|12098.8|12096.5|12092.5|4464
1649939400000|2022-04-14 12:30:00|12102.8|12098.8|12090.3|12086.3|12103.6|12099.6|12088.7|12084.7|8326
1649939700000|2022-04-14 12:35:00|12088.7|12084.7|12080.9|12076.9|12090.3|12086.3|12079.3|12075.3|11253
1649940000000|2022-04-14 12:40:00|12082.5|12078.5|12079.3|12075.3|12085.6|12081.6|12079.3|12075.3|5030
1649940300000|2022-04-14 12:45:00|12077.8|12073.8|12071.5|12067.5|12082.5|12078.5|12065.3|12061.3|12846
1649940600000|2022-04-14 12:50:00|12070|12066|12073.1|12069.1|12079.3|12075.3|12070|12066|8552
1649940900000|2022-04-14 12:55:00|12071.5|12067.5|12073.1|12069.1|12077.8|12073.8|12065.3|12061.3|8592
1649941200000|2022-04-14 13:00:00|12071.5|12067.5|12071.5|12067.5|12076.2|12072.2|12066.8|12062.8|6284
1649941500000|2022-04-14 13:05:00|12070|12066|12070|12066|12074.7|12070.7|12070|12066|4491
1649941800000|2022-04-14 13:10:00|12068.4|12064.4|12055.9|12051.9|12070|12066|12054.3|12050.3|16384
1649942100000|2022-04-14 13:15:00|12057.5|12053.5|12073.1|12069.1|12073.1|12069.1|12054.3|12050.3|7732
1649942400000|2022-04-14 13:20:00|12074.7|12070.7|12071.5|12067.5|12079.3|12075.3|12070|12066|6792
1649942700000|2022-04-14 13:25:00|12070|12066|12054.3|12050.3|12071.5|12067.5|12054.3|12050.3|12288
1649943000000|2022-04-14 13:30:00|12055.9|12051.9|12049.7|12045.7|12060.6|12056.6|12045|12041|10883
1649943300000|2022-04-14 13:35:00|12051.2|12047.2|12041.8|12037.8|12051.2|12047.2|12040.3|12036.3|9767
1649943600000|2022-04-14 13:40:00|12043.4|12039.4|12038.7|12034.7|12046.5|12042.5|12038.7|12034.7|10054
1649943900000|2022-04-14 13:45:00|12037.9|12033.9|12030.9|12026.9|12038.7|12034.7|12027.8|12023.8|15237
1649944200000|2022-04-14 13:50:00|12032.5|12028.5|12027.8|12023.8|12032.5|12028.5|12021.5|12017.5|10069
1649944500000|2022-04-14 13:55:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12024.7|12020.7|11583
1649944800000|2022-04-14 14:00:00|12029.3|12025.3|12013.7|12009.7|12029.3|12025.3|12012.2|12008.2|10017
1649945100000|2022-04-14 14:05:00|12012.2|12008.2|12007.5|12003.5|12015.3|12011.3|12004.3|12000.3|8964
1649945400000|2022-04-14 14:10:00|12005.9|12001.9|12010.6|12006.6|12012.2|12008.2|12005.9|12001.9|7767
1649945700000|2022-04-14 14:15:00|12012.2|12008.2|12021.5|12017.5|12021.5|12017.5|12012.2|12008.2|7754
1649946000000|2022-04-14 14:20:00|12020|12016|12016.8|12012.8|12026.2|12022.2|12016.8|12012.8|7272
1649946300000|2022-04-14 14:25:00|12018.4|12014.4|12016.8|12012.8|12020|12016|12012.2|12008.2|6256
1649946600000|2022-04-14 14:30:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|7120
1649946900000|2022-04-14 14:35:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12009|12005|4258
1649947200000|2022-04-14 14:40:00|12010.6|12006.6|12020|12016|12021.5|12017.5|12010.6|12006.6|5638
1649947500000|2022-04-14 14:45:00|12018.4|12014.4|12020|12016|12026.2|12022.2|12015.3|12011.3|6663
1649947800000|2022-04-14 14:50:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|4160
1649948100000|2022-04-14 14:55:00|12016.8|12012.8|12018.4|12014.4|12023.1|12019.1|12015.3|12011.3|3705
1649948400000|2022-04-14 15:00:00|12016.8|12012.8|12024.7|12020.7|12026.2|12022.2|12016.8|12012.8|6208
1649948700000|2022-04-14 15:05:00|12026.2|12022.2|12015.3|12011.3|12026.2|12022.2|12013.7|12009.7|5924
1649949000000|2022-04-14 15:10:00|12016.8|12012.8|12012.2|12008.2|12018.4|12014.4|12012.2|12008.2|3910
1649949300000|2022-04-14 15:15:00|12010.6|12006.6|12012.2|12008.2|12013.7|12009.7|12007.5|12003.5|3480
1649949600000|2022-04-14 15:20:00|12013.7|12009.7|12002.8|11998.8|12013.7|12009.7|11998.1|11994.1|6715
1649949900000|2022-04-14 15:25:00|12004.3|12000.3|12007.5|12003.5|12009|12005|12002.8|11998.8|4549
1649950200000|2022-04-14 15:30:00|12005.9|12001.9|12001.2|11997.2|12007.5|12003.5|11999.7|11995.7|3668
1649950500000|2022-04-14 15:35:00|12002.8|11998.8|11988.7|11984.7|12002.8|11998.8|11988.7|11984.7|11874
1649950800000|2022-04-14 15:40:00|11987.2|11983.2|11993.4|11989.4|11995|11991|11985.6|11981.6|11347
1649951100000|2022-04-14 15:45:00|11991.8|11987.8|11998.1|11994.1|11999.7|11995.7|11991.8|11987.8|5986
1649951400000|2022-04-14 15:50:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11991.8|11987.8|6977
1649951700000|2022-04-14 15:55:00|11996.5|11992.5|11995|11991|11998.1|11994.1|11995|11991|6504
1649952000000|2022-04-14 16:00:00|11996.5|11992.5|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|3712
1649952300000|2022-04-14 16:05:00|11991.8|11987.8|11998.1|11994.1|11998.1|11994.1|11991.8|11987.8|3282
1649952600000|2022-04-14 16:10:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|6181
1649952900000|2022-04-14 16:15:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|3781
1649953200000|2022-04-14 16:20:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11993.4|11989.4|7025
1649953500000|2022-04-14 16:25:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11996.5|11992.5|3597
1649953800000|2022-04-14 16:30:00|11996.5|11992.5|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|5484
1649954100000|2022-04-14 16:35:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11991.8|11987.8|3009
1649954400000|2022-04-14 16:40:00|11995|11991|11993.4|11989.4|11995|11991|11991.8|11987.8|2777
1649954700000|2022-04-14 16:45:00|11995|11991|11988.7|11984.7|11995|11991|11987.2|11983.2|1721
1649955000000|2022-04-14 16:50:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|5720
1649955300000|2022-04-14 16:55:00|11988.7|11984.7|11998.1|11994.1|11998.1|11994.1|11988.7|11984.7|11421
1649955600000|2022-04-14 17:00:00|11996.5|11992.5|11991.8|11987.8|12001.2|11997.2|11991.8|11987.8|7732
1649955900000|2022-04-14 17:05:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|3018
1649956200000|2022-04-14 17:10:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|3480
1649956500000|2022-04-14 17:15:00|11987.2|11983.2|11980.9|11976.9|11987.2|11983.2|11980.9|11976.9|2273
1649956800000|2022-04-14 17:20:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|6320
1649957100000|2022-04-14 17:25:00|11977.8|11973.8|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|5475
1649957400000|2022-04-14 17:30:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11973.1|11969.1|5389
1649957700000|2022-04-14 17:35:00|11977.8|11973.8|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|2484
1649958000000|2022-04-14 17:40:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|2131
1649958300000|2022-04-14 17:45:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1239
1649958600000|2022-04-14 17:50:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|2186
1649958900000|2022-04-14 17:55:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|4260
1649959200000|2022-04-14 18:00:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|2116
1649959500000|2022-04-14 18:05:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1388
1649959800000|2022-04-14 18:10:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|3153
1649960100000|2022-04-14 18:15:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|1474
1649960400000|2022-04-14 18:20:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1495
1649960700000|2022-04-14 18:25:00|||||||||236
1649961000000|2022-04-14 18:30:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|868
1649961300000|2022-04-14 18:35:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|947
1649961600000|2022-04-14 18:40:00|||||||||524
1649961900000|2022-04-14 18:45:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|604
1649962200000|2022-04-14 18:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|1198
1649962500000|2022-04-14 18:55:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|2197
1649962800000|2022-04-14 19:00:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|2579
1649963100000|2022-04-14 19:05:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|628
1649963400000|2022-04-14 19:10:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1266
1649963700000|2022-04-14 19:15:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|786
1649964000000|2022-04-14 19:20:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|1542
1649964300000|2022-04-14 19:25:00|||||||||478
1649964600000|2022-04-14 19:30:00|11984|11980|11984|11980|11984|11980|11984|11980|934
1649964900000|2022-04-14 19:35:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|888
1649965200000|2022-04-14 19:40:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|719
1649965500000|2022-04-14 19:45:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|1150
1649965800000|2022-04-14 19:50:00|11984|11980|11984|11980|11984|11980|11984|11980|1026
1649966100000|2022-04-14 19:55:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|3378
1649966400000|2022-04-14 20:00:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|796
1649966700000|2022-04-14 20:05:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|704
1649967000000|2022-04-14 20:10:00|||||||||494
1649967300000|2022-04-14 20:15:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|786
1649967600000|2022-04-14 20:20:00|||||||||168
1649967900000|2022-04-14 20:25:00|11984|11980|11984|11980|11984|11980|11984|11980|594
1649968200000|2022-04-14 20:30:00|||||||||413
1649968500000|2022-04-14 20:35:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|271
1649968800000|2022-04-14 20:40:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|94
1649969100000|2022-04-14 20:45:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|1075
1649969400000|2022-04-14 20:50:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|984
1649969700000|2022-04-14 20:55:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|1165
1650232800000|2022-04-17 22:00:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11966.8|11962.8|1908
1650233100000|2022-04-17 22:05:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|675
1650233400000|2022-04-17 22:10:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|314
1650233700000|2022-04-17 22:15:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|172
1650234000000|2022-04-17 22:20:00|11973.9|11969.9|11971.5|11967.5|11973.9|11969.9|11971.5|11967.5|229
1650234300000|2022-04-17 22:25:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|358
1650234600000|2022-04-17 22:30:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11972.3|11968.3|179
1650234900000|2022-04-17 22:35:00|11975.4|11971.4|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|589
1650235200000|2022-04-17 22:40:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|264
1650235500000|2022-04-17 22:45:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|334
1650235800000|2022-04-17 22:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|182
1650236100000|2022-04-17 22:55:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|240
1650236400000|2022-04-17 23:00:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|250
1650236700000|2022-04-17 23:05:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|1445
1650237000000|2022-04-17 23:10:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|228
1650237300000|2022-04-17 23:15:00|11971.5|11967.5|11966.8|11962.8|11971.5|11967.5|11966.8|11962.8|340
1650237600000|2022-04-17 23:20:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|481
1650237900000|2022-04-17 23:25:00|11967.6|11963.6|11970|11966|11970|11966|11966.8|11962.8|274
1650238200000|2022-04-17 23:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|375
1650238500000|2022-04-17 23:35:00|||||||||116
1650238800000|2022-04-17 23:40:00|||||||||186
1650239100000|2022-04-17 23:45:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|176
1650239400000|2022-04-17 23:50:00|11967.6|11963.6|11966.8|11962.8|11967.6|11963.6|11965.3|11961.3|609
1650239700000|2022-04-17 23:55:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|587
1650240000000|2022-04-18 00:00:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|570
1650240300000|2022-04-18 00:05:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|559
1650240600000|2022-04-18 00:10:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|799
1650240900000|2022-04-18 00:15:00|11965.3|11961.3|11960.6|11956.6|11966.8|11962.8|11960.6|11956.6|1989
1650241200000|2022-04-18 00:20:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|1557
1650241500000|2022-04-18 00:25:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|227
1650241800000|2022-04-18 00:30:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|1382
1650242100000|2022-04-18 00:35:00|11954.3|11950.3|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|1200
1650242400000|2022-04-18 00:40:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1068
1650242700000|2022-04-18 00:45:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11947.3|11943.3|1576
1650243000000|2022-04-18 00:50:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1639
1650243300000|2022-04-18 00:55:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|1210
1650243600000|2022-04-18 01:00:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1257
1650243900000|2022-04-18 01:05:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|337
1650244200000|2022-04-18 01:10:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|1981
1650244500000|2022-04-18 01:15:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|536
1650244800000|2022-04-18 01:20:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1029
1650245100000|2022-04-18 01:25:00|11959|11955|11970|11966|11971.5|11967.5|11959|11955|1777
1650245400000|2022-04-18 01:30:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|1187
1650245700000|2022-04-18 01:35:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|251
1650246000000|2022-04-18 01:40:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|268
1650246300000|2022-04-18 01:45:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|407
1650246600000|2022-04-18 01:50:00|11962.9|11958.9|11959|11955|11962.9|11958.9|11959|11955|434
1650246900000|2022-04-18 01:55:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|1197
1650247200000|2022-04-18 02:00:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|341
1650247500000|2022-04-18 02:05:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|2034
1650247800000|2022-04-18 02:10:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|380
1650248100000|2022-04-18 02:15:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|500
1650248400000|2022-04-18 02:20:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|727
1650248700000|2022-04-18 02:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|241
1650249000000|2022-04-18 02:30:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|159
1650249300000|2022-04-18 02:35:00|11956.7|11952.7|11959|11955|11959|11955|11955.9|11951.9|618
1650249600000|2022-04-18 02:40:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|223
1650249900000|2022-04-18 02:45:00|11959|11955|11959|11955|11959|11955|11959|11955|14
1650250200000|2022-04-18 02:50:00|11957.5|11953.5|11956.7|11952.7|11959|11955|11955.9|11951.9|424
1650250500000|2022-04-18 02:55:00|11957.5|11953.5|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|392
1650250800000|2022-04-18 03:00:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|340
1650251100000|2022-04-18 03:05:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|202
1650251400000|2022-04-18 03:10:00|11956.7|11952.7|11957.5|11953.5|11957.5|11953.5|11956.7|11952.7|162
1650251700000|2022-04-18 03:15:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|136
1650252000000|2022-04-18 03:20:00|11958.3|11954.3|11954.3|11950.3|11959|11955|11954.3|11950.3|541
1650252300000|2022-04-18 03:25:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|564
1650252600000|2022-04-18 03:30:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|303
1650252900000|2022-04-18 03:35:00|||||||||216
1650253200000|2022-04-18 03:40:00|11954.3|11950.3|11951.2|11947.2|11955.9|11951.9|11951.2|11947.2|3108
1650253500000|2022-04-18 03:45:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|823
1650253800000|2022-04-18 03:50:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1105
1650254100000|2022-04-18 03:55:00|||||||||679
1650254400000|2022-04-18 04:00:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|2343
1650254700000|2022-04-18 04:05:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|1690
1650255000000|2022-04-18 04:10:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|1161
1650255300000|2022-04-18 04:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|430
1650255600000|2022-04-18 04:20:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|281
1650255900000|2022-04-18 04:25:00|||||||||166
1650256200000|2022-04-18 04:30:00|11945|11941|11941.8|11937.8|11945|11941|11941.8|11937.8|1438
1650256500000|2022-04-18 04:35:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|580
1650256800000|2022-04-18 04:40:00|||||||||483
1650257100000|2022-04-18 04:45:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|194
1650257400000|2022-04-18 04:50:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|262
1650257700000|2022-04-18 04:55:00|||||||||360
1650258000000|2022-04-18 05:00:00|11940.3|11936.3|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|666
1650258300000|2022-04-18 05:05:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11945|11941|1259
1650258600000|2022-04-18 05:10:00|11949.7|11945.7|11955.9|11951.9|11957.5|11953.5|11948.1|11944.1|1778
1650258900000|2022-04-18 05:15:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|128
1650259200000|2022-04-18 05:20:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|149
1650259500000|2022-04-18 05:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|245
1650259800000|2022-04-18 05:30:00|||||||||645
1650260100000|2022-04-18 05:35:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|265
1650260400000|2022-04-18 05:40:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|298
1650260700000|2022-04-18 05:45:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|410
1650261000000|2022-04-18 05:50:00|11955.1|11951.1|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|529
1650261300000|2022-04-18 05:55:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|104
1650261600000|2022-04-18 06:00:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|413
1650261900000|2022-04-18 06:05:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|1044
1650262200000|2022-04-18 06:10:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|761
1650262500000|2022-04-18 06:15:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|526
1650262800000|2022-04-18 06:20:00|11953.6|11949.6|11954.3|11950.3|11957.5|11953.5|11953.6|11949.6|516
1650263100000|2022-04-18 06:25:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|266
1650263400000|2022-04-18 06:30:00|11956.7|11952.7|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|76
1650263700000|2022-04-18 06:35:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|240
1650264000000|2022-04-18 06:40:00|11959|11955|11957.5|11953.5|11959|11955|11955.9|11951.9|678
1650264300000|2022-04-18 06:45:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|415
1650264600000|2022-04-18 06:50:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|306
1650264900000|2022-04-18 06:55:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|412
1650265200000|2022-04-18 07:00:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|59
1650265500000|2022-04-18 07:05:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|996
1650265800000|2022-04-18 07:10:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|125
1650266100000|2022-04-18 07:15:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|451
1650266400000|2022-04-18 07:20:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|160
1650266700000|2022-04-18 07:25:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11959|11955|1608
1650267000000|2022-04-18 07:30:00|11962.9|11958.9|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|658
1650267300000|2022-04-18 07:35:00|||||||||266
1650267600000|2022-04-18 07:40:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|210
1650267900000|2022-04-18 07:45:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|235
1650268200000|2022-04-18 07:50:00|||||||||44
1650268500000|2022-04-18 07:55:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|598
1650268800000|2022-04-18 08:00:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|278
1650269100000|2022-04-18 08:05:00|||||||||169
1650269400000|2022-04-18 08:10:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|593
1650269700000|2022-04-18 08:15:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|369
1650270000000|2022-04-18 08:20:00|||||||||116
1650270300000|2022-04-18 08:25:00|||||||||5
1650270600000|2022-04-18 08:30:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|90
1650270900000|2022-04-18 08:35:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|460
1650271200000|2022-04-18 08:40:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|134
1650271500000|2022-04-18 08:45:00|11959|11955|11959|11955|11959|11955|11959|11955|87
1650271800000|2022-04-18 08:50:00|||||||||310
1650272100000|2022-04-18 08:55:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|91
1650272400000|2022-04-18 09:00:00|11959|11955|11965.3|11961.3|11965.3|11961.3|11959|11955|560
1650272700000|2022-04-18 09:05:00|11964.5|11960.5|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|735
1650273000000|2022-04-18 09:10:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|89
1650273300000|2022-04-18 09:15:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|120
1650273600000|2022-04-18 09:20:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|771
1650273900000|2022-04-18 09:25:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|223
1650274200000|2022-04-18 09:30:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|113
1650274500000|2022-04-18 09:35:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|607
1650274800000|2022-04-18 09:40:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|345
1650275100000|2022-04-18 09:45:00|||||||||198
1650275400000|2022-04-18 09:50:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1005
1650275700000|2022-04-18 09:55:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|470
1650276000000|2022-04-18 10:00:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|389
1650276300000|2022-04-18 10:05:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|553
1650276600000|2022-04-18 10:10:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|118
1650276900000|2022-04-18 10:15:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|745
1650277200000|2022-04-18 10:20:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|193
1650277500000|2022-04-18 10:25:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|186
1650277800000|2022-04-18 10:30:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|273
1650278100000|2022-04-18 10:35:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|412
1650278400000|2022-04-18 10:40:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|238
1650278700000|2022-04-18 10:45:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|114
1650279000000|2022-04-18 10:50:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|82
1650279300000|2022-04-18 10:55:00|11965.3|11961.3|11970|11966|11970|11966|11965.3|11961.3|628
1650279600000|2022-04-18 11:00:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|583
1650279900000|2022-04-18 11:05:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|939
1650280200000|2022-04-18 11:10:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1543
1650280500000|2022-04-18 11:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1873
1650280800000|2022-04-18 11:20:00|11977.8|11973.8|11977.8|11973.8|11978.6|11974.6|11976.2|11972.2|549
1650281100000|2022-04-18 11:25:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|813
1650281400000|2022-04-18 11:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.9|11969.9|747
1650281700000|2022-04-18 11:35:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11970|11966|774
1650282000000|2022-04-18 11:40:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|193
1650282300000|2022-04-18 11:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|214
1650282600000|2022-04-18 11:50:00|||||||||43
1650282900000|2022-04-18 11:55:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|598
1650283200000|2022-04-18 12:00:00|11973.1|11969.1|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|1152
1650283500000|2022-04-18 12:05:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11959|11955|2357
1650283800000|2022-04-18 12:10:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|1082
1650284100000|2022-04-18 12:15:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1680
1650284400000|2022-04-18 12:20:00|11959|11955|11974.7|11970.7|11974.7|11970.7|11959|11955|3108
1650284700000|2022-04-18 12:25:00|11976.2|11972.2|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|5389
1650285000000|2022-04-18 12:30:00|11977|11973|11985.6|11981.6|11985.6|11981.6|11976.2|11972.2|5467
1650285300000|2022-04-18 12:35:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|3224
1650285600000|2022-04-18 12:40:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|6378
1650285900000|2022-04-18 12:45:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11984|11980|3039
1650286200000|2022-04-18 12:50:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|2439
1650286500000|2022-04-18 12:55:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11988.7|11984.7|2933
1650286800000|2022-04-18 13:00:00|11995|11991|11998.1|11994.1|12002.8|11998.8|11991.8|11987.8|8080
1650287100000|2022-04-18 13:05:00|11996.5|11992.5|11993.4|11989.4|11998.1|11994.1|11990.3|11986.3|2491
1650287400000|2022-04-18 13:10:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|1808
1650287700000|2022-04-18 13:15:00|11993.4|11989.4|11988.7|11984.7|11995|11991|11988.7|11984.7|1793
1650288000000|2022-04-18 13:20:00|11990.3|11986.3|11995|11991|11995|11991|11990.3|11986.3|1193
1650288300000|2022-04-18 13:25:00|11996.5|11992.5|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1683
1650288600000|2022-04-18 13:30:00|11999.7|11995.7|11995|11991|11999.7|11995.7|11993.4|11989.4|2305
1650288900000|2022-04-18 13:35:00|11993.4|11989.4|11995|11991|11996.5|11992.5|11991.8|11987.8|2368
1650289200000|2022-04-18 13:40:00|11996.5|11992.5|11988.7|11984.7|11996.5|11992.5|11987.2|11983.2|6267
1650289500000|2022-04-18 13:45:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11984|11980|8609
1650289800000|2022-04-18 13:50:00|11988.7|11984.7|11991.8|11987.8|11996.5|11992.5|11988.7|11984.7|3078
1650290100000|2022-04-18 13:55:00|11990.3|11986.3|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|2369
1650290400000|2022-04-18 14:00:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|6493
1650290700000|2022-04-18 14:05:00|11984|11980|11991.8|11987.8|11995|11991|11984|11980|3008
1650291000000|2022-04-18 14:10:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11991.8|11987.8|3630
1650291300000|2022-04-18 14:15:00|11995|11991|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|4572
1650291600000|2022-04-18 14:20:00|11990.3|11986.3|11991.8|11987.8|11995|11991|11990.3|11986.3|3122
1650291900000|2022-04-18 14:25:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11987.2|11983.2|1291
1650292200000|2022-04-18 14:30:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|2257
1650292500000|2022-04-18 14:35:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|3881
1650292800000|2022-04-18 14:40:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|2695
1650293100000|2022-04-18 14:45:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|3681
1650293400000|2022-04-18 14:50:00|11987.2|11983.2|11980.9|11976.9|11988.7|11984.7|11980.9|11976.9|2129
1650293700000|2022-04-18 14:55:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|3191
1650294000000|2022-04-18 15:00:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11974.7|11970.7|9964
1650294300000|2022-04-18 15:05:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2786
1650294600000|2022-04-18 15:10:00|11974.7|11970.7|11968.4|11964.4|11976.2|11972.2|11968.4|11964.4|2239
1650294900000|2022-04-18 15:15:00|11970|11966|11974.7|11970.7|11974.7|11970.7|11968.4|11964.4|2996
1650295200000|2022-04-18 15:20:00|11976.2|11972.2|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|2225
1650295500000|2022-04-18 15:25:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1611
1650295800000|2022-04-18 15:30:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1546
1650296100000|2022-04-18 15:35:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1640
1650296400000|2022-04-18 15:40:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1530
1650296700000|2022-04-18 15:45:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1653
1650297000000|2022-04-18 15:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|2004
1650297300000|2022-04-18 15:55:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|2283
1650297600000|2022-04-18 16:00:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|1300
1650297900000|2022-04-18 16:05:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|958
1650298200000|2022-04-18 16:10:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|2430
1650298500000|2022-04-18 16:15:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2371
1650298800000|2022-04-18 16:20:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|2006
1650299100000|2022-04-18 16:25:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|549
1650299400000|2022-04-18 16:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|613
1650299700000|2022-04-18 16:35:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|1495
1650300000000|2022-04-18 16:40:00|11965.3|11961.3|11970|11966|11971.5|11967.5|11965.3|11961.3|1884
1650300300000|2022-04-18 16:45:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|2837
1650300600000|2022-04-18 16:50:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|2053
1650300900000|2022-04-18 16:55:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11963.7|11959.7|2343
1650301200000|2022-04-18 17:00:00|11966.8|11962.8|11973.1|11969.1|11974.7|11970.7|11966.8|11962.8|2049
1650301500000|2022-04-18 17:05:00|11971.5|11967.5|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|1500
1650301800000|2022-04-18 17:10:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|859
1650302100000|2022-04-18 17:15:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11970|11966|2166
1650302400000|2022-04-18 17:20:00|11970.8|11966.8|11973.1|11969.1|11973.1|11969.1|11970|11966|1601
1650302700000|2022-04-18 17:25:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|3338
1650303000000|2022-04-18 17:30:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|400
1650303300000|2022-04-18 17:35:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|357
1650303600000|2022-04-18 17:40:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|322
1650303900000|2022-04-18 17:45:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|1558
1650304200000|2022-04-18 17:50:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1725
1650304500000|2022-04-18 17:55:00|11970|11966|11963.7|11959.7|11971.5|11967.5|11962.2|11958.2|3867
1650304800000|2022-04-18 18:00:00|11962.2|11958.2|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|2018
1650305100000|2022-04-18 18:05:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|1720
1650305400000|2022-04-18 18:10:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|818
1650305700000|2022-04-18 18:15:00|11967.6|11963.6|11970|11966|11970|11966|11966.8|11962.8|2223
1650306000000|2022-04-18 18:20:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|1956
1650306300000|2022-04-18 18:25:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|2125
1650306600000|2022-04-18 18:30:00|11968.4|11964.4|11971.5|11967.5|11976.2|11972.2|11966.8|11962.8|4359
1650306900000|2022-04-18 18:35:00|11970|11966|11973.1|11969.1|11974.7|11970.7|11970|11966|3217
1650307200000|2022-04-18 18:40:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1199
1650307500000|2022-04-18 18:45:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|3042
1650307800000|2022-04-18 18:50:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|1980
1650308100000|2022-04-18 18:55:00|11968.4|11964.4|11965.3|11961.3|11971.5|11967.5|11963.7|11959.7|11323
1650308400000|2022-04-18 19:00:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|5153
1650308700000|2022-04-18 19:05:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|3739
1650309000000|2022-04-18 19:10:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11970|11966|2836
1650309300000|2022-04-18 19:15:00|11971.5|11967.5|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|2641
1650309600000|2022-04-18 19:20:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2422
1650309900000|2022-04-18 19:25:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11970|11966|5178
1650310200000|2022-04-18 19:30:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1930
1650310500000|2022-04-18 19:35:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|2061
1650310800000|2022-04-18 19:40:00|11971.5|11967.5|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|3129
1650311100000|2022-04-18 19:45:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|4094
1650311400000|2022-04-18 19:50:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1078
1650311700000|2022-04-18 19:55:00|11963.7|11959.7|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|2855
1650312000000|2022-04-18 20:00:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|3502
1650312300000|2022-04-18 20:05:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|614
1650312600000|2022-04-18 20:10:00|11965.3|11961.3|11970|11966|11970|11966|11965.3|11961.3|1635
1650312900000|2022-04-18 20:15:00|11971.5|11967.5|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|2941
1650313200000|2022-04-18 20:20:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1114
1650313500000|2022-04-18 20:25:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|3753
1650313800000|2022-04-18 20:30:00|11977.8|11973.8|11973.1|11969.1|11980.9|11976.9|11973.1|11969.1|3785
1650314100000|2022-04-18 20:35:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11966.8|11962.8|4501
1650314400000|2022-04-18 20:40:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|1310
1650314700000|2022-04-18 20:45:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|2424
1650315000000|2022-04-18 20:50:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|2050
1650315300000|2022-04-18 20:55:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|2377
1650319200000|2022-04-18 22:00:00|11966.1|11962.1|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|892
1650319500000|2022-04-18 22:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|367
1650319800000|2022-04-18 22:10:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|210
1650320100000|2022-04-18 22:15:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|554
1650320400000|2022-04-18 22:20:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|485
1650320700000|2022-04-18 22:25:00|11973.9|11969.9|11970.8|11966.8|11973.9|11969.9|11970|11966|329
1650321000000|2022-04-18 22:30:00|11970|11966|11974.7|11970.7|11976.2|11972.2|11970|11966|407
1650321300000|2022-04-18 22:35:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|135
1650321600000|2022-04-18 22:40:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|130
1650321900000|2022-04-18 22:45:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|696
1650322200000|2022-04-18 22:50:00|11977|11973|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|184
1650322500000|2022-04-18 22:55:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|577
1650322800000|2022-04-18 23:00:00|11976.2|11972.2|11975.4|11971.4|11976.2|11972.2|11975.4|11971.4|157
1650323100000|2022-04-18 23:05:00|11974.7|11970.7|11970|11966|11976.2|11972.2|11970|11966|510
1650323400000|2022-04-18 23:10:00|11970.8|11966.8|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|442
1650323700000|2022-04-18 23:15:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|394
1650324000000|2022-04-18 23:20:00|11970|11966|11970|11966|11970|11966|11970|11966|102
1650324300000|2022-04-18 23:25:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|124
1650324600000|2022-04-18 23:30:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|459
1650324900000|2022-04-18 23:35:00|||||||||77
1650325200000|2022-04-18 23:40:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11972.3|11968.3|717
1650325500000|2022-04-18 23:45:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|407
1650325800000|2022-04-18 23:50:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|27
1650326100000|2022-04-18 23:55:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|452
1650326400000|2022-04-19 00:00:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|308
1650326700000|2022-04-19 00:05:00|11973.1|11969.1|11979.3|11975.3|11982.5|11978.5|11973.1|11969.1|1210
1650327000000|2022-04-19 00:10:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|571
1650327300000|2022-04-19 00:15:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|1263
1650327600000|2022-04-19 00:20:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|1028
1650327900000|2022-04-19 00:25:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|171
1650328200000|2022-04-19 00:30:00|11973.9|11969.9|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|322
1650328500000|2022-04-19 00:35:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|286
1650328800000|2022-04-19 00:40:00|11971.5|11967.5|11966.8|11962.8|11971.5|11967.5|11966.8|11962.8|2249
1650329100000|2022-04-19 00:45:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|699
1650329400000|2022-04-19 00:50:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|359
1650329700000|2022-04-19 00:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|898
1650330000000|2022-04-19 01:00:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|470
1650330300000|2022-04-19 01:05:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|601
1650330600000|2022-04-19 01:10:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|436
1650330900000|2022-04-19 01:15:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|775
1650331200000|2022-04-19 01:20:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|711
1650331500000|2022-04-19 01:25:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|746
1650331800000|2022-04-19 01:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1524
1650332100000|2022-04-19 01:35:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|619
1650332400000|2022-04-19 01:40:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1445
1650332700000|2022-04-19 01:45:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11977|11973|299
1650333000000|2022-04-19 01:50:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|458
1650333300000|2022-04-19 01:55:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|195
1650333600000|2022-04-19 02:00:00|11978.6|11974.6|11980.9|11976.9|11980.9|11976.9|11978.6|11974.6|615
1650333900000|2022-04-19 02:05:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|531
1650334200000|2022-04-19 02:10:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|493
1650334500000|2022-04-19 02:15:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|423
1650334800000|2022-04-19 02:20:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|390
1650335100000|2022-04-19 02:25:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|531
1650335400000|2022-04-19 02:30:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|306
1650335700000|2022-04-19 02:35:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|605
1650336000000|2022-04-19 02:40:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|33
1650336300000|2022-04-19 02:45:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|139
1650336600000|2022-04-19 02:50:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|385
1650336900000|2022-04-19 02:55:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|598
1650337200000|2022-04-19 03:00:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|375
1650337500000|2022-04-19 03:05:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|544
1650337800000|2022-04-19 03:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|440
1650338100000|2022-04-19 03:15:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|100
1650338400000|2022-04-19 03:20:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|340
1650338700000|2022-04-19 03:25:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|721
1650339000000|2022-04-19 03:30:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|377
1650339300000|2022-04-19 03:35:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|481
1650339600000|2022-04-19 03:40:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|277
1650339900000|2022-04-19 03:45:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11979.3|11975.3|983
1650340200000|2022-04-19 03:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|713
1650340500000|2022-04-19 03:55:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|136
1650340800000|2022-04-19 04:00:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|256
1650341100000|2022-04-19 04:05:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|706
1650341400000|2022-04-19 04:10:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|371
1650341700000|2022-04-19 04:15:00|||||||||7
1650342000000|2022-04-19 04:20:00|11981.7|11977.7|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|245
1650342300000|2022-04-19 04:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|130
1650342600000|2022-04-19 04:30:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|452
1650342900000|2022-04-19 04:35:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|234
1650343200000|2022-04-19 04:40:00|||||||||115
1650343500000|2022-04-19 04:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|204
1650343800000|2022-04-19 04:50:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|489
1650344100000|2022-04-19 04:55:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|967
1650344400000|2022-04-19 05:00:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|378
1650344700000|2022-04-19 05:05:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|684
1650345000000|2022-04-19 05:10:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|317
1650345300000|2022-04-19 05:15:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|369
1650345600000|2022-04-19 05:20:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|242
1650345900000|2022-04-19 05:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|321
1650346200000|2022-04-19 05:30:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|445
1650346500000|2022-04-19 05:35:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|487
1650346800000|2022-04-19 05:40:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11970|11966|999
1650347100000|2022-04-19 05:45:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|679
1650347400000|2022-04-19 05:50:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|276
1650347700000|2022-04-19 05:55:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|1208
1650348000000|2022-04-19 06:00:00|11973.1|11969.1|11976.2|11972.2|11980.9|11976.9|11973.1|11969.1|1577
1650348300000|2022-04-19 06:05:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|681
1650348600000|2022-04-19 06:10:00|11974.7|11970.7|11968.4|11964.4|11976.2|11972.2|11968.4|11964.4|1614
1650348900000|2022-04-19 06:15:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11965.3|11961.3|1469
1650349200000|2022-04-19 06:20:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1462
1650349500000|2022-04-19 06:25:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1052
1650349800000|2022-04-19 06:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1246
1650350100000|2022-04-19 06:35:00|11974.7|11970.7|11974.7|11970.7|11979.3|11975.3|11973.1|11969.1|1756
1650350400000|2022-04-19 06:40:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|1340
1650350700000|2022-04-19 06:45:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|390
1650351000000|2022-04-19 06:50:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|1478
1650351300000|2022-04-19 06:55:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|862
1650351600000|2022-04-19 07:00:00|11976.2|11972.2|11973.1|11969.1|11979.3|11975.3|11970|11966|1997
1650351900000|2022-04-19 07:05:00|11971.5|11967.5|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|2269
1650352200000|2022-04-19 07:10:00|11976.2|11972.2|11974.7|11970.7|11979.3|11975.3|11973.1|11969.1|1781
1650352500000|2022-04-19 07:15:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1355
1650352800000|2022-04-19 07:20:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11970|11966|1625
1650353100000|2022-04-19 07:25:00|11973.1|11969.1|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|3289
1650353400000|2022-04-19 07:30:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2738
1650353700000|2022-04-19 07:35:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|938
1650354000000|2022-04-19 07:40:00|11965.3|11961.3|11971.5|11967.5|11973.1|11969.1|11965.3|11961.3|1586
1650354300000|2022-04-19 07:45:00|11973.1|11969.1|11970|11966|11974.7|11970.7|11968.4|11964.4|2153
1650354600000|2022-04-19 07:50:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|1988
1650354900000|2022-04-19 07:55:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|700
1650355200000|2022-04-19 08:00:00|11969.2|11965.2|11965.3|11961.3|11970|11966|11965.3|11961.3|560
1650355500000|2022-04-19 08:05:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|992
1650355800000|2022-04-19 08:10:00|11966.8|11962.8|11957.5|11953.5|11966.8|11962.8|11957.5|11953.5|3450
1650356100000|2022-04-19 08:15:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|4938
1650356400000|2022-04-19 08:20:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|2600
1650356700000|2022-04-19 08:25:00|11953.6|11949.6|11957.5|11953.5|11959|11955|11952.8|11948.8|2570
1650357000000|2022-04-19 08:30:00|11955.9|11951.9|11948.1|11944.1|11955.9|11951.9|11946.5|11942.5|3456
1650357300000|2022-04-19 08:35:00|11949.7|11945.7|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|3101
1650357600000|2022-04-19 08:40:00|11945|11941|11943.4|11939.4|11945|11941|11940.3|11936.3|4573
1650357900000|2022-04-19 08:45:00|11941.8|11937.8|11934|11930|11941.8|11937.8|11929.3|11925.3|6882
1650358200000|2022-04-19 08:50:00|11932.5|11928.5|11941.8|11937.8|11945|11941|11932.5|11928.5|6860
1650358500000|2022-04-19 08:55:00|11940.3|11936.3|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|2501
1650358800000|2022-04-19 09:00:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|2210
1650359100000|2022-04-19 09:05:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2419
1650359400000|2022-04-19 09:10:00|11941.1|11937.1|11945|11941|11945|11941|11940.3|11936.3|2029
1650359700000|2022-04-19 09:15:00|11943.4|11939.4|11943.4|11939.4|11944.2|11940.2|11940.3|11936.3|1564
1650360000000|2022-04-19 09:20:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|664
1650360300000|2022-04-19 09:25:00|11943.4|11939.4|11937.2|11933.2|11943.4|11939.4|11937.2|11933.2|2293
1650360600000|2022-04-19 09:30:00|11938.7|11934.7|11943.4|11939.4|11945|11941|11938.7|11934.7|1185
1650360900000|2022-04-19 09:35:00|11945|11941|11941.8|11937.8|11945|11941|11941.8|11937.8|1391
1650361200000|2022-04-19 09:40:00|11943.4|11939.4|11945|11941|11945.8|11941.8|11941.8|11937.8|924
1650361500000|2022-04-19 09:45:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1301
1650361800000|2022-04-19 09:50:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|1586
1650362100000|2022-04-19 09:55:00|11947.3|11943.3|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|2292
1650362400000|2022-04-19 10:00:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|1798
1650362700000|2022-04-19 10:05:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|1145
1650363000000|2022-04-19 10:10:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|933
1650363300000|2022-04-19 10:15:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|2029
1650363600000|2022-04-19 10:20:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|477
1650363900000|2022-04-19 10:25:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1224
1650364200000|2022-04-19 10:30:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1060
1650364500000|2022-04-19 10:35:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|897
1650364800000|2022-04-19 10:40:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1145
1650365100000|2022-04-19 10:45:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|1305
1650365400000|2022-04-19 10:50:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|1562
1650365700000|2022-04-19 10:55:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|708
1650366000000|2022-04-19 11:00:00|11945|11941|11945|11941|11945|11941|11940.3|11936.3|1685
1650366300000|2022-04-19 11:05:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|1302
1650366600000|2022-04-19 11:10:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1339
1650366900000|2022-04-19 11:15:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|2632
1650367200000|2022-04-19 11:20:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1915
1650367500000|2022-04-19 11:25:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|566
1650367800000|2022-04-19 11:30:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|1405
1650368100000|2022-04-19 11:35:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|634
1650368400000|2022-04-19 11:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1184
1650368700000|2022-04-19 11:45:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|2204
1650369000000|2022-04-19 11:50:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|2182
1650369300000|2022-04-19 11:55:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|1794
1650369600000|2022-04-19 12:00:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|2943
1650369900000|2022-04-19 12:05:00|11949.7|11945.7|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|2794
1650370200000|2022-04-19 12:10:00|11948.9|11944.9|11946.5|11942.5|11948.9|11944.9|11945|11941|2749
1650370500000|2022-04-19 12:15:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11945|11941|2858
1650370800000|2022-04-19 12:20:00|11951.2|11947.2|11937.2|11933.2|11951.2|11947.2|11934|11930|7589
1650371100000|2022-04-19 12:25:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|3389
1650371400000|2022-04-19 12:30:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|7769
1650371700000|2022-04-19 12:35:00|11941.8|11937.8|11932.5|11928.5|11941.8|11937.8|11930.9|11926.9|14354
1650372000000|2022-04-19 12:40:00|11930.9|11926.9|11923.1|11919.1|11935.6|11931.6|11923.1|11919.1|8993
1650372300000|2022-04-19 12:45:00|11921.5|11917.5|11921.5|11917.5|11924.7|11920.7|11920|11916|10737
1650372600000|2022-04-19 12:50:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11920|11916|12045
1650372900000|2022-04-19 12:55:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|7690
1650373200000|2022-04-19 13:00:00|11924.7|11920.7|11915.3|11911.3|11924.7|11920.7|11915.3|11911.3|12447
1650373500000|2022-04-19 13:05:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11909|11905|17584
1650373800000|2022-04-19 13:10:00|11920|11916|11926.2|11922.2|11927.8|11923.8|11920|11916|6699
1650374100000|2022-04-19 13:15:00|11924.7|11920.7|11920|11916|11926.2|11922.2|11918.4|11914.4|5925
1650374400000|2022-04-19 13:20:00|11918.4|11914.4|11929.3|11925.3|11929.3|11925.3|11918.4|11914.4|5919
1650374700000|2022-04-19 13:25:00|11927.8|11923.8|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|5110
1650375000000|2022-04-19 13:30:00|11924.7|11920.7|11923.1|11919.1|11927.8|11923.8|11921.5|11917.5|3445
1650375300000|2022-04-19 13:35:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|4286
1650375600000|2022-04-19 13:40:00|11920|11916|11929.3|11925.3|11929.3|11925.3|11920|11916|9516
1650375900000|2022-04-19 13:45:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|5033
1650376200000|2022-04-19 13:50:00|11927.8|11923.8|11920|11916|11927.8|11923.8|11920|11916|5959
1650376500000|2022-04-19 13:55:00|11921.5|11917.5|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|6362
1650376800000|2022-04-19 14:00:00|11913.7|11909.7|11915.3|11911.3|11918.4|11914.4|11910.6|11906.6|11302
1650377100000|2022-04-19 14:05:00|11916.8|11912.8|11920|11916|11920|11916|11915.3|11911.3|2309
1650377400000|2022-04-19 14:10:00|11921.5|11917.5|11913.7|11909.7|11923.1|11919.1|11913.7|11909.7|9266
1650377700000|2022-04-19 14:15:00|11915.3|11911.3|11920|11916|11920|11916|11910.6|11906.6|8864
1650378000000|2022-04-19 14:20:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|5508
1650378300000|2022-04-19 14:25:00|11918.4|11914.4|11915.3|11911.3|11920|11916|11915.3|11911.3|3034
1650378600000|2022-04-19 14:30:00|11913.7|11909.7|11915.3|11911.3|11916.8|11912.8|11912.2|11908.2|5067
1650378900000|2022-04-19 14:35:00|11913.7|11909.7|11921.5|11917.5|11921.5|11917.5|11913.7|11909.7|4118
1650379200000|2022-04-19 14:40:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|3683
1650379500000|2022-04-19 14:45:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|4012
1650379800000|2022-04-19 14:50:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11918.4|11914.4|3433
1650380100000|2022-04-19 14:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|5066
1650380400000|2022-04-19 15:00:00|11918.4|11914.4|11924.7|11920.7|11926.2|11922.2|11918.4|11914.4|5506
1650380700000|2022-04-19 15:05:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|4161
1650381000000|2022-04-19 15:10:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|4780
1650381300000|2022-04-19 15:15:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|3359
1650381600000|2022-04-19 15:20:00|11934|11930|11934|11930|11935.6|11931.6|11932.5|11928.5|4150
1650381900000|2022-04-19 15:25:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11932.5|11928.5|4104
1650382200000|2022-04-19 15:30:00|11932.5|11928.5|11934|11930|11934|11930|11930.9|11926.9|4447
1650382500000|2022-04-19 15:35:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|2005
1650382800000|2022-04-19 15:40:00|11934|11930|11929.3|11925.3|11934|11930|11929.3|11925.3|2948
1650383100000|2022-04-19 15:45:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|2844
1650383400000|2022-04-19 15:50:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|9419
1650383700000|2022-04-19 15:55:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|2149
1650384000000|2022-04-19 16:00:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|2058
1650384300000|2022-04-19 16:05:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|2863
1650384600000|2022-04-19 16:10:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|1457
1650384900000|2022-04-19 16:15:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|1855
1650385200000|2022-04-19 16:20:00|11929.3|11925.3|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|4356
1650385500000|2022-04-19 16:25:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11920|11916|3453
1650385800000|2022-04-19 16:30:00|11920|11916|11920|11916|11923.1|11919.1|11920|11916|2247
1650386100000|2022-04-19 16:35:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|3284
1650386400000|2022-04-19 16:40:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|4129
1650386700000|2022-04-19 16:45:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1558
1650387000000|2022-04-19 16:50:00|11925.4|11921.4|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|1095
1650387300000|2022-04-19 16:55:00|11926.2|11922.2|11929.3|11925.3|11930.9|11926.9|11924.7|11920.7|1980
1650387600000|2022-04-19 17:00:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1930
1650387900000|2022-04-19 17:05:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2619
1650388200000|2022-04-19 17:10:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|2604
1650388500000|2022-04-19 17:15:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|1451
1650388800000|2022-04-19 17:20:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|1175
1650389100000|2022-04-19 17:25:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|2508
1650389400000|2022-04-19 17:30:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1683
1650389700000|2022-04-19 17:35:00|11920|11916|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|2139
1650390000000|2022-04-19 17:40:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1079
1650390300000|2022-04-19 17:45:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|1700
1650390600000|2022-04-19 17:50:00|11915.3|11911.3|11918.4|11914.4|11918.4|11914.4|11915.3|11911.3|1567
1650390900000|2022-04-19 17:55:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|1502
1650391200000|2022-04-19 18:00:00|11916.8|11912.8|11918.4|11914.4|11920|11916|11916.8|11912.8|3605
1650391500000|2022-04-19 18:05:00|11920|11916|11916.8|11912.8|11920|11916|11916.8|11912.8|1594
1650391800000|2022-04-19 18:10:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|3096
1650392100000|2022-04-19 18:15:00|11915.3|11911.3|11912.2|11908.2|11915.3|11911.3|11910.6|11906.6|2605
1650392400000|2022-04-19 18:20:00|11910.6|11906.6|11907.5|11903.5|11912.2|11908.2|11905.9|11901.9|4819
1650392700000|2022-04-19 18:25:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|2422
1650393000000|2022-04-19 18:30:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|2306
1650393300000|2022-04-19 18:35:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|1575
1650393600000|2022-04-19 18:40:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|1693
1650393900000|2022-04-19 18:45:00|11910.6|11906.6|11909|11905|11912.2|11908.2|11909|11905|3822
1650394200000|2022-04-19 18:50:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|1373
1650394500000|2022-04-19 18:55:00|11909|11905|11913.7|11909.7|11913.7|11909.7|11907.5|11903.5|5912
1650394800000|2022-04-19 19:00:00|11915.3|11911.3|11912.2|11908.2|11915.3|11911.3|11910.6|11906.6|5961
1650395100000|2022-04-19 19:05:00|11913.7|11909.7|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|1211
1650395400000|2022-04-19 19:10:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|1423
1650395700000|2022-04-19 19:15:00|11912.2|11908.2|11909|11905|11912.2|11908.2|11909|11905|1620
1650396000000|2022-04-19 19:20:00|11910.6|11906.6|11907.5|11903.5|11912.2|11908.2|11907.5|11903.5|3784
1650396300000|2022-04-19 19:25:00|11905.9|11901.9|11899.7|11895.7|11907.5|11903.5|11898.1|11894.1|7644
1650396600000|2022-04-19 19:30:00|11898.1|11894.1|11890.3|11886.3|11901.2|11897.2|11888.7|11884.7|7942
1650396900000|2022-04-19 19:35:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11885.6|11881.6|11779
1650397200000|2022-04-19 19:40:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|7437
1650397500000|2022-04-19 19:45:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|3354
1650397800000|2022-04-19 19:50:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|6215
1650398100000|2022-04-19 19:55:00|11887.2|11883.2|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|5823
1650398400000|2022-04-19 20:00:00|11890.3|11886.3|11895|11891|11896.5|11892.5|11888.7|11884.7|4441
1650398700000|2022-04-19 20:05:00|11896.5|11892.5|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|2564
1650399000000|2022-04-19 20:10:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1402
1650399300000|2022-04-19 20:15:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|2372
1650399600000|2022-04-19 20:20:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|2849
1650399900000|2022-04-19 20:25:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1515
1650400200000|2022-04-19 20:30:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1339
1650400500000|2022-04-19 20:35:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1699
1650400800000|2022-04-19 20:40:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1279
1650401100000|2022-04-19 20:45:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1565
1650401400000|2022-04-19 20:50:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|2746
1650401700000|2022-04-19 20:55:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|2564
1650405600000|2022-04-19 22:00:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|920
1650405900000|2022-04-19 22:05:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|672
1650406200000|2022-04-19 22:10:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11890.3|11886.3|901
1650406500000|2022-04-19 22:15:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|607
1650406800000|2022-04-19 22:20:00|11891.1|11887.1|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|416
1650407100000|2022-04-19 22:25:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|199
1650407400000|2022-04-19 22:30:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|458
1650407700000|2022-04-19 22:35:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|465
1650408000000|2022-04-19 22:40:00|11888.7|11884.7|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|313
1650408300000|2022-04-19 22:45:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|99
1650408600000|2022-04-19 22:50:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|119
1650408900000|2022-04-19 22:55:00|||||||||305
1650409200000|2022-04-19 23:00:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|918
1650409500000|2022-04-19 23:05:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|376
1650409800000|2022-04-19 23:10:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|1592
1650410100000|2022-04-19 23:15:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|175
1650410400000|2022-04-19 23:20:00|11884|11880|11884|11880|11884|11880|11884|11880|134
1650410700000|2022-04-19 23:25:00|11882.5|11878.5|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|1826
1650411000000|2022-04-19 23:30:00|11876.2|11872.2|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|1760
1650411300000|2022-04-19 23:35:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|648
1650411600000|2022-04-19 23:40:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|600
1650411900000|2022-04-19 23:45:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|227
1650412200000|2022-04-19 23:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|728
1650412500000|2022-04-19 23:55:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|614
1650412800000|2022-04-20 00:00:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|1129
1650413100000|2022-04-20 00:05:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|536
1650413400000|2022-04-20 00:10:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|1428
1650413700000|2022-04-20 00:15:00|11874.7|11870.7|11880.9|11876.9|11880.9|11876.9|11874.7|11870.7|996
1650414000000|2022-04-20 00:20:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|1318
1650414300000|2022-04-20 00:25:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11873.1|11869.1|2045
1650414600000|2022-04-20 00:30:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|3863
1650414900000|2022-04-20 00:35:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|564
1650415200000|2022-04-20 00:40:00|11870|11866|11865.3|11861.3|11870|11866|11865.3|11861.3|2634
1650415500000|2022-04-20 00:45:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|2080
1650415800000|2022-04-20 00:50:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|2699
1650416100000|2022-04-20 00:55:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11866.8|11862.8|2299
1650416400000|2022-04-20 01:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|1680
1650416700000|2022-04-20 01:05:00|11866.8|11862.8|11870|11866|11871.5|11867.5|11866.8|11862.8|2407
1650417000000|2022-04-20 01:10:00|11868.4|11864.4|11870|11866|11873.1|11869.1|11866.8|11862.8|2236
1650417300000|2022-04-20 01:15:00|11871.5|11867.5|11876.2|11872.2|11877.8|11873.8|11871.5|11867.5|1692
1650417600000|2022-04-20 01:20:00|11877.8|11873.8|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|2636
1650417900000|2022-04-20 01:25:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|813
1650418200000|2022-04-20 01:30:00|11873.9|11869.9|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|1413
1650418500000|2022-04-20 01:35:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11870|11866|1098
1650418800000|2022-04-20 01:40:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|476
1650419100000|2022-04-20 01:45:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|573
1650419400000|2022-04-20 01:50:00|11871.5|11867.5|11879.3|11875.3|11880.9|11876.9|11871.5|11867.5|1728
1650419700000|2022-04-20 01:55:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11873.1|11869.1|1252
1650420000000|2022-04-20 02:00:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|538
1650420300000|2022-04-20 02:05:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|475
1650420600000|2022-04-20 02:10:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|985
1650420900000|2022-04-20 02:15:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|303
1650421200000|2022-04-20 02:20:00|11877.8|11873.8|11882.5|11878.5|11882.5|11878.5|11877.8|11873.8|1028
1650421500000|2022-04-20 02:25:00|11883.3|11879.3|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|2038
1650421800000|2022-04-20 02:30:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11884|11880|1542
1650422100000|2022-04-20 02:35:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|195
1650422400000|2022-04-20 02:40:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|358
1650422700000|2022-04-20 02:45:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|708
1650423000000|2022-04-20 02:50:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|1047
1650423300000|2022-04-20 02:55:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|3596
1650423600000|2022-04-20 03:00:00|11890.3|11886.3|11891.8|11887.8|11895|11891|11890.3|11886.3|4944
1650423900000|2022-04-20 03:05:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|798
1650424200000|2022-04-20 03:10:00|11891.8|11887.8|11898.1|11894.1|11899.7|11895.7|11891.8|11887.8|2406
1650424500000|2022-04-20 03:15:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11898.1|11894.1|4021
1650424800000|2022-04-20 03:20:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|4226
1650425100000|2022-04-20 03:25:00|11905.9|11901.9|11909|11905|11909|11905|11904.3|11900.3|2334
1650425400000|2022-04-20 03:30:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|2626
1650425700000|2022-04-20 03:35:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|1186
1650426000000|2022-04-20 03:40:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|811
1650426300000|2022-04-20 03:45:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|2321
1650426600000|2022-04-20 03:50:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|509
1650426900000|2022-04-20 03:55:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|1307
1650427200000|2022-04-20 04:00:00|11902.8|11898.8|11898.1|11894.1|11902.8|11898.8|11896.5|11892.5|1476
1650427500000|2022-04-20 04:05:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.9|11894.9|542
1650427800000|2022-04-20 04:10:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|1160
1650428100000|2022-04-20 04:15:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11895|11891|485
1650428400000|2022-04-20 04:20:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|509
1650428700000|2022-04-20 04:25:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11895|11891|645
1650429000000|2022-04-20 04:30:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|504
1650429300000|2022-04-20 04:35:00|11895|11891|11890.3|11886.3|11895|11891|11890.3|11886.3|921
1650429600000|2022-04-20 04:40:00|11891.8|11887.8|11895|11891|11895|11891|11890.3|11886.3|688
1650429900000|2022-04-20 04:45:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|108
1650430200000|2022-04-20 04:50:00|11893.4|11889.4|11895|11891|11895.8|11891.8|11893.4|11889.4|119
1650430500000|2022-04-20 04:55:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11893.4|11889.4|642
1650430800000|2022-04-20 05:00:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|283
1650431100000|2022-04-20 05:05:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|127
1650431400000|2022-04-20 05:10:00|11895|11891|11895|11891|11895|11891|11893.4|11889.4|485
1650431700000|2022-04-20 05:15:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|429
1650432000000|2022-04-20 05:20:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|190
1650432300000|2022-04-20 05:25:00|11891.8|11887.8|11895|11891|11895|11891|11891.8|11887.8|376
1650432600000|2022-04-20 05:30:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|308
1650432900000|2022-04-20 05:35:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|723
1650433200000|2022-04-20 05:40:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|234
1650433500000|2022-04-20 05:45:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|691
1650433800000|2022-04-20 05:50:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11895|11891|390
1650434100000|2022-04-20 05:55:00|11898.1|11894.1|11895.8|11891.8|11899.7|11895.7|11895|11891|967
1650434400000|2022-04-20 06:00:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|926
1650434700000|2022-04-20 06:05:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|500
1650435000000|2022-04-20 06:10:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11895|11891|663
1650435300000|2022-04-20 06:15:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11890.3|11886.3|898
1650435600000|2022-04-20 06:20:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|1267
1650435900000|2022-04-20 06:25:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2633
1650436200000|2022-04-20 06:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|1222
1650436500000|2022-04-20 06:35:00|11891.8|11887.8|11895|11891|11895|11891|11890.3|11886.3|437
1650436800000|2022-04-20 06:40:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|610
1650437100000|2022-04-20 06:45:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11895|11891|683
1650437400000|2022-04-20 06:50:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|1637
1650437700000|2022-04-20 06:55:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|808
1650438000000|2022-04-20 07:00:00|11898.1|11894.1|11904.3|11900.3|11905.9|11901.9|11898.1|11894.1|4806
1650438300000|2022-04-20 07:05:00|11905.9|11901.9|11911.4|11907.4|11912.2|11908.2|11905.1|11901.1|3204
1650438600000|2022-04-20 07:10:00|11910.6|11906.6|11912.2|11908.2|11912.2|11908.2|11907.5|11903.5|3190
1650438900000|2022-04-20 07:15:00|11910.6|11906.6|11915.3|11911.3|11916.8|11912.8|11910.6|11906.6|4059
1650439200000|2022-04-20 07:20:00|11916.8|11912.8|11915.3|11911.3|11920|11916|11913.7|11909.7|4085
1650439500000|2022-04-20 07:25:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11912.2|11908.2|1372
1650439800000|2022-04-20 07:30:00|11912.2|11908.2|11912.2|11908.2|11918.4|11914.4|11912.2|11908.2|2072
1650440100000|2022-04-20 07:35:00|11910.6|11906.6|11916.8|11912.8|11918.4|11914.4|11910.6|11906.6|5012
1650440400000|2022-04-20 07:40:00|11915.3|11911.3|11916.8|11912.8|11920|11916|11915.3|11911.3|1435
1650440700000|2022-04-20 07:45:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|1083
1650441000000|2022-04-20 07:50:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|3212
1650441300000|2022-04-20 07:55:00|11922.3|11918.3|11920|11916|11923.1|11919.1|11920|11916|1442
1650441600000|2022-04-20 08:00:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|2591
1650441900000|2022-04-20 08:05:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|1548
1650442200000|2022-04-20 08:10:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|622
1650442500000|2022-04-20 08:15:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1160
1650442800000|2022-04-20 08:20:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|1043
1650443100000|2022-04-20 08:25:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|758
1650443400000|2022-04-20 08:30:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|147
1650443700000|2022-04-20 08:35:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|1168
1650444000000|2022-04-20 08:40:00|11923.1|11919.1|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|1474
1650444300000|2022-04-20 08:45:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2091
1650444600000|2022-04-20 08:50:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|4723
1650444900000|2022-04-20 08:55:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|446
1650445200000|2022-04-20 09:00:00|11926.2|11922.2|11918.4|11914.4|11926.2|11922.2|11916.8|11912.8|5562
1650445500000|2022-04-20 09:05:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11916.8|11912.8|1892
1650445800000|2022-04-20 09:10:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11920|11916|7825
1650446100000|2022-04-20 09:15:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|963
1650446400000|2022-04-20 09:20:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|1731
1650446700000|2022-04-20 09:25:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|2322
1650447000000|2022-04-20 09:30:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|4481
1650447300000|2022-04-20 09:35:00|11930.9|11926.9|11926.2|11922.2|11932.5|11928.5|11923.1|11919.1|5318
1650447600000|2022-04-20 09:40:00|11924.7|11920.7|11929.3|11925.3|11930.9|11926.9|11924.7|11920.7|1659
1650447900000|2022-04-20 09:45:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|6571
1650448200000|2022-04-20 09:50:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|2038
1650448500000|2022-04-20 09:55:00|11924.7|11920.7|11935.6|11931.6|11935.6|11931.6|11923.1|11919.1|4482
1650448800000|2022-04-20 10:00:00|11937.2|11933.2|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|5896
1650449100000|2022-04-20 10:05:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11937.2|11933.2|3939
1650449400000|2022-04-20 10:10:00|11945|11941|11943.4|11939.4|11948.1|11944.1|11942.6|11938.6|4967
1650449700000|2022-04-20 10:15:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|2366
1650450000000|2022-04-20 10:20:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|2062
1650450300000|2022-04-20 10:25:00|11943.4|11939.4|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|4749
1650450600000|2022-04-20 10:30:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1747
1650450900000|2022-04-20 10:35:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|1371
1650451200000|2022-04-20 10:40:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11945|11941|2079
1650451500000|2022-04-20 10:45:00|11948.1|11944.1|11951.2|11947.2|11954.3|11950.3|11946.5|11942.5|2699
1650451800000|2022-04-20 10:50:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11951.2|11947.2|2237
1650452100000|2022-04-20 10:55:00|11952.8|11948.8|11948.1|11944.1|11955.9|11951.9|11948.1|11944.1|4107
1650452400000|2022-04-20 11:00:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|2482
1650452700000|2022-04-20 11:05:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|3009
1650453000000|2022-04-20 11:10:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11943.4|11939.4|2336
1650453300000|2022-04-20 11:15:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|6172
1650453600000|2022-04-20 11:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|2460
1650453900000|2022-04-20 11:25:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|637
1650454200000|2022-04-20 11:30:00|11949.7|11945.7|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|3023
1650454500000|2022-04-20 11:35:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|1344
1650454800000|2022-04-20 11:40:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11945|11941|2551
1650455100000|2022-04-20 11:45:00|11946.5|11942.5|11949.7|11945.7|11954.3|11950.3|11946.5|11942.5|2835
1650455400000|2022-04-20 11:50:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|2588
1650455700000|2022-04-20 11:55:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|3514
1650456000000|2022-04-20 12:00:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|2720
1650456300000|2022-04-20 12:05:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11945|11941|6493
1650456600000|2022-04-20 12:10:00|11948.1|11944.1|11940.3|11936.3|11948.1|11944.1|11940.3|11936.3|6973
1650456900000|2022-04-20 12:15:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|11325
1650457200000|2022-04-20 12:20:00|11937.2|11933.2|11940.3|11936.3|11943.4|11939.4|11935.6|11931.6|4276
1650457500000|2022-04-20 12:25:00|11938.7|11934.7|11945|11941|11945|11941|11937.2|11933.2|4231
1650457800000|2022-04-20 12:30:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11935.6|11931.6|4639
1650458100000|2022-04-20 12:35:00|11937.2|11933.2|11935.6|11931.6|11943.4|11939.4|11935.6|11931.6|4254
1650458400000|2022-04-20 12:40:00|11934|11930|11932.5|11928.5|11937.2|11933.2|11932.5|11928.5|4581
1650458700000|2022-04-20 12:45:00|11934|11930|11929.3|11925.3|11934|11930|11927.8|11923.8|10306
1650459000000|2022-04-20 12:50:00|11924.7|11920.7|11924.7|11920.7|11929.3|11925.3|11921.5|11917.5|7452
1650459300000|2022-04-20 12:55:00|11923.1|11919.1|11926.2|11922.2|11929.3|11925.3|11923.1|11919.1|7912
1650459600000|2022-04-20 13:00:00|11927.8|11923.8|11918.4|11914.4|11927.8|11923.8|11918.4|11914.4|14903
1650459900000|2022-04-20 13:05:00|11916.8|11912.8|11921.5|11917.5|11923.1|11919.1|11915.3|11911.3|6396
1650460200000|2022-04-20 13:10:00|11920|11916|11918.4|11914.4|11924.7|11920.7|11916.8|11912.8|3976
1650460500000|2022-04-20 13:15:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|1459
1650460800000|2022-04-20 13:20:00|11921.5|11917.5|11934|11930|11934|11930|11918.4|11914.4|7013
1650461100000|2022-04-20 13:25:00|11935.6|11931.6|11926.2|11922.2|11937.2|11933.2|11926.2|11922.2|4280
1650461400000|2022-04-20 13:30:00|11924.7|11920.7|11920|11916|11926.2|11922.2|11918.4|11914.4|6888
1650461700000|2022-04-20 13:35:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11915.3|11911.3|8682
1650462000000|2022-04-20 13:40:00|11918.4|11914.4|11929.3|11925.3|11930.9|11926.9|11918.4|11914.4|5805
1650462300000|2022-04-20 13:45:00|11927.8|11923.8|11924.7|11920.7|11930.9|11926.9|11924.7|11920.7|3593
1650462600000|2022-04-20 13:50:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|2335
1650462900000|2022-04-20 13:55:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|2936
1650463200000|2022-04-20 14:00:00|11927.8|11923.8|11935.6|11931.6|11940.3|11936.3|11927.8|11923.8|6693
1650463500000|2022-04-20 14:05:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|2909
1650463800000|2022-04-20 14:10:00|11940.3|11936.3|11932.5|11928.5|11941.8|11937.8|11932.5|11928.5|5391
1650464100000|2022-04-20 14:15:00|11934|11930|11938.7|11934.7|11940.3|11936.3|11934|11930|4099
1650464400000|2022-04-20 14:20:00|11937.2|11933.2|11943.4|11939.4|11945|11941|11937.2|11933.2|5751
1650464700000|2022-04-20 14:25:00|11945|11941|11940.3|11936.3|11945|11941|11937.2|11933.2|5774
1650465000000|2022-04-20 14:30:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|3885
1650465300000|2022-04-20 14:35:00|11935.6|11931.6|11932.5|11928.5|11937.2|11933.2|11930.9|11926.9|4153
1650465600000|2022-04-20 14:40:00|11934|11930|11938.7|11934.7|11938.7|11934.7|11932.5|11928.5|3232
1650465900000|2022-04-20 14:45:00|11937.2|11933.2|11932.5|11928.5|11940.3|11936.3|11932.5|11928.5|3971
1650466200000|2022-04-20 14:50:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|4624
1650466500000|2022-04-20 14:55:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|1770
1650466800000|2022-04-20 15:00:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|4091
1650467100000|2022-04-20 15:05:00|11940.3|11936.3|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|8059
1650467400000|2022-04-20 15:10:00|11937.2|11933.2|11934|11930|11938.7|11934.7|11932.5|11928.5|5309
1650467700000|2022-04-20 15:15:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|3601
1650468000000|2022-04-20 15:20:00|11934|11930|11935.6|11931.6|11938.7|11934.7|11934|11930|3294
1650468300000|2022-04-20 15:25:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|1095
1650468600000|2022-04-20 15:30:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|2397
1650468900000|2022-04-20 15:35:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|1975
1650469200000|2022-04-20 15:40:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|4189
1650469500000|2022-04-20 15:45:00|11937.2|11933.2|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|4268
1650469800000|2022-04-20 15:50:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2448
1650470100000|2022-04-20 15:55:00|11940.3|11936.3|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|2028
1650470400000|2022-04-20 16:00:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|2862
1650470700000|2022-04-20 16:05:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|1632
1650471000000|2022-04-20 16:10:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|1813
1650471300000|2022-04-20 16:15:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|913
1650471600000|2022-04-20 16:20:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|1592
1650471900000|2022-04-20 16:25:00|11934|11930|11938.7|11934.7|11938.7|11934.7|11934|11930|2336
1650472200000|2022-04-20 16:30:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|796
1650472500000|2022-04-20 16:35:00|11938.7|11934.7|11932.5|11928.5|11938.7|11934.7|11932.5|11928.5|4001
1650472800000|2022-04-20 16:40:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|4534
1650473100000|2022-04-20 16:45:00|11929.3|11925.3|11932.5|11928.5|11934|11930|11929.3|11925.3|3327
1650473400000|2022-04-20 16:50:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2879
1650473700000|2022-04-20 16:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|1630
1650474000000|2022-04-20 17:00:00|11934|11930|11946.5|11942.5|11948.1|11944.1|11934|11930|6133
1650474300000|2022-04-20 17:05:00|11945|11941|11951.2|11947.2|11954.3|11950.3|11945|11941|9718
1650474600000|2022-04-20 17:10:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11945|11941|6448
1650474900000|2022-04-20 17:15:00|11949.7|11945.7|11960.6|11956.6|11960.6|11956.6|11949.7|11945.7|11307
1650475200000|2022-04-20 17:20:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11957.5|11953.5|8521
1650475500000|2022-04-20 17:25:00|11963.7|11959.7|11954.3|11950.3|11965.3|11961.3|11954.3|11950.3|5414
1650475800000|2022-04-20 17:30:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11951.2|11947.2|4806
1650476100000|2022-04-20 17:35:00|11955.1|11951.1|11955.9|11951.9|11959|11955|11954.3|11950.3|2819
1650476400000|2022-04-20 17:40:00|11954.3|11950.3|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|4674
1650476700000|2022-04-20 17:45:00|11949.7|11945.7|11945|11941|11951.2|11947.2|11945|11941|3908
1650477000000|2022-04-20 17:50:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|5430
1650477300000|2022-04-20 17:55:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|3068
1650477600000|2022-04-20 18:00:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|5581
1650477900000|2022-04-20 18:05:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11945|11941|2612
1650478200000|2022-04-20 18:10:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1613
1650478500000|2022-04-20 18:15:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|2134
1650478800000|2022-04-20 18:20:00|11943.4|11939.4|11946.5|11942.5|11949.7|11945.7|11943.4|11939.4|3173
1650479100000|2022-04-20 18:25:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|2381
1650479400000|2022-04-20 18:30:00|11948.1|11944.1|11945|11941|11951.2|11947.2|11945|11941|4239
1650479700000|2022-04-20 18:35:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11945|11941|3831
1650480000000|2022-04-20 18:40:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11940.3|11936.3|8225
1650480300000|2022-04-20 18:45:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1931
1650480600000|2022-04-20 18:50:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|4120
1650480900000|2022-04-20 18:55:00|11948.1|11944.1|11954.3|11950.3|11954.3|11950.3|11946.5|11942.5|7246
1650481200000|2022-04-20 19:00:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|2806
1650481500000|2022-04-20 19:05:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|550
1650481800000|2022-04-20 19:10:00|11950.4|11946.4|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|2117
1650482100000|2022-04-20 19:15:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|1684
1650482400000|2022-04-20 19:20:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|2410
1650482700000|2022-04-20 19:25:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|1600
1650483000000|2022-04-20 19:30:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2670
1650483300000|2022-04-20 19:35:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11940.3|11936.3|3036
1650483600000|2022-04-20 19:40:00|11945|11941|11943.4|11939.4|11945|11941|11940.3|11936.3|2526
1650483900000|2022-04-20 19:45:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11938.7|11934.7|4694
1650484200000|2022-04-20 19:50:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|2901
1650484500000|2022-04-20 19:55:00|11946.5|11942.5|11949.7|11945.7|11952.8|11948.8|11945|11941|6519
1650484800000|2022-04-20 20:00:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|3998
1650485100000|2022-04-20 20:05:00|11946.5|11942.5|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|1458
1650485400000|2022-04-20 20:10:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|2541
1650485700000|2022-04-20 20:15:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|1365
1650486000000|2022-04-20 20:20:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|2714
1650486300000|2022-04-20 20:25:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|2186
1650486600000|2022-04-20 20:30:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|728
1650486900000|2022-04-20 20:35:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|695
1650487200000|2022-04-20 20:40:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|1602
1650487500000|2022-04-20 20:45:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11949.7|11945.7|4304
1650487800000|2022-04-20 20:50:00|11955.9|11951.9|11955.9|11951.9|11962.2|11958.2|11955.9|11951.9|3278
1650488100000|2022-04-20 20:55:00|11954.3|11950.3|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|2188
1650492000000|2022-04-20 22:00:00|11952.8|11948.8|11940.3|11936.3|11952.8|11948.8|11940.3|11936.3|1005
1650492300000|2022-04-20 22:05:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|809
1650492600000|2022-04-20 22:10:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|599
1650492900000|2022-04-20 22:15:00|11935.6|11931.6|11937.2|11933.2|11937.9|11933.9|11935.6|11931.6|775
1650493200000|2022-04-20 22:20:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|892
1650493500000|2022-04-20 22:25:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|260
1650493800000|2022-04-20 22:30:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|328
1650494100000|2022-04-20 22:35:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|242
1650494400000|2022-04-20 22:40:00|11943.4|11939.4|11951.2|11947.2|11951.2|11947.2|11943.4|11939.4|1271
1650494700000|2022-04-20 22:45:00|11952.8|11948.8|11952.8|11948.8|11957.5|11953.5|11951.2|11947.2|1913
1650495000000|2022-04-20 22:50:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|994
1650495300000|2022-04-20 22:55:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|209
1650495600000|2022-04-20 23:00:00|11951.2|11947.2|11951.2|11947.2|11955.9|11951.9|11951.2|11947.2|490
1650495900000|2022-04-20 23:05:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|469
1650496200000|2022-04-20 23:10:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|273
1650496500000|2022-04-20 23:15:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|333
1650496800000|2022-04-20 23:20:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|274
1650497100000|2022-04-20 23:25:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11945|11941|324
1650497400000|2022-04-20 23:30:00|11946.5|11942.5|11946.5|11942.5|11947.3|11943.3|11945|11941|301
1650497700000|2022-04-20 23:35:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|122
1650498000000|2022-04-20 23:40:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|112
1650498300000|2022-04-20 23:45:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|340
1650498600000|2022-04-20 23:50:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|281
1650498900000|2022-04-20 23:55:00|11948.1|11944.1|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|306
1650499200000|2022-04-21 00:00:00|11952.8|11948.8|11945|11941|11952.8|11948.8|11945|11941|246
1650499500000|2022-04-21 00:05:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|814
1650499800000|2022-04-21 00:10:00|11945|11941|11940.3|11936.3|11945|11941|11940.3|11936.3|349
1650500100000|2022-04-21 00:15:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|370
1650500400000|2022-04-21 00:20:00|11941.8|11937.8|11935.6|11931.6|11941.8|11937.8|11934|11930|1148
1650500700000|2022-04-21 00:25:00|11936.4|11932.4|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|747
1650501000000|2022-04-21 00:30:00|11937.9|11933.9|11937.2|11933.2|11937.9|11933.9|11935.6|11931.6|684
1650501300000|2022-04-21 00:35:00|11935.6|11931.6|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|521
1650501600000|2022-04-21 00:40:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|549
1650501900000|2022-04-21 00:45:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|701
1650502200000|2022-04-21 00:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|272
1650502500000|2022-04-21 00:55:00|11936.4|11932.4|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|266
1650502800000|2022-04-21 01:00:00|11939.5|11935.5|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|379
1650503100000|2022-04-21 01:05:00|11935.6|11931.6|11935.6|11931.6|11938.7|11934.7|11934|11930|1068
1650503400000|2022-04-21 01:10:00|11934|11930|11938.7|11934.7|11938.7|11934.7|11934|11930|1034
1650503700000|2022-04-21 01:15:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|382
1650504000000|2022-04-21 01:20:00|11937.9|11933.9|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|620
1650504300000|2022-04-21 01:25:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1635
1650504600000|2022-04-21 01:30:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|467
1650504900000|2022-04-21 01:35:00|11934|11930|11934|11930|11934|11930|11934|11930|502
1650505200000|2022-04-21 01:40:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|288
1650505500000|2022-04-21 01:45:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|868
1650505800000|2022-04-21 01:50:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|569
1650506100000|2022-04-21 01:55:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1370
1650506400000|2022-04-21 02:00:00|11927.8|11923.8|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|2467
1650506700000|2022-04-21 02:05:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|861
1650507000000|2022-04-21 02:10:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11916.8|11912.8|1166
1650507300000|2022-04-21 02:15:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|847
1650507600000|2022-04-21 02:20:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|512
1650507900000|2022-04-21 02:25:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|411
1650508200000|2022-04-21 02:30:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|862
1650508500000|2022-04-21 02:35:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|290
1650508800000|2022-04-21 02:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|333
1650509100000|2022-04-21 02:45:00|11922.3|11918.3|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|380
1650509400000|2022-04-21 02:50:00|||||||||190
1650509700000|2022-04-21 02:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|122
1650510000000|2022-04-21 03:00:00|||||||||129
1650510300000|2022-04-21 03:05:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|446
1650510600000|2022-04-21 03:10:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|1144
1650510900000|2022-04-21 03:15:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11916.8|11912.8|268
1650511200000|2022-04-21 03:20:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|253
1650511500000|2022-04-21 03:25:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|240
1650511800000|2022-04-21 03:30:00|11920|11916|11916.8|11912.8|11920|11916|11916.8|11912.8|734
1650512100000|2022-04-21 03:35:00|11915.3|11911.3|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|636
1650512400000|2022-04-21 03:40:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|188
1650512700000|2022-04-21 03:45:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|768
1650513000000|2022-04-21 03:50:00|11923.1|11919.1|11923.1|11919.1|11923.9|11919.9|11921.5|11917.5|275
1650513300000|2022-04-21 03:55:00|11924.7|11920.7|11927.8|11923.8|11927.8|11923.8|11923.1|11919.1|877
1650513600000|2022-04-21 04:00:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|369
1650513900000|2022-04-21 04:05:00|11927|11923|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|433
1650514200000|2022-04-21 04:10:00|11927|11923|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|461
1650514500000|2022-04-21 04:15:00|11927.8|11923.8|11929.3|11925.3|11930.1|11926.1|11926.2|11922.2|675
1650514800000|2022-04-21 04:20:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|360
1650515100000|2022-04-21 04:25:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|1600
1650515400000|2022-04-21 04:30:00|11925.4|11921.4|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|676
1650515700000|2022-04-21 04:35:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|53
1650516000000|2022-04-21 04:40:00|11925.4|11921.4|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|385
1650516300000|2022-04-21 04:45:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|795
1650516600000|2022-04-21 04:50:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|415
1650516900000|2022-04-21 04:55:00|11925.4|11921.4|11924.7|11920.7|11925.4|11921.4|11924.7|11920.7|256
1650517200000|2022-04-21 05:00:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|507
1650517500000|2022-04-21 05:05:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|473
1650517800000|2022-04-21 05:10:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|642
1650518100000|2022-04-21 05:15:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|1189
1650518400000|2022-04-21 05:20:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11913.7|11909.7|737
1650518700000|2022-04-21 05:25:00|11913.7|11909.7|11918.4|11914.4|11918.4|11914.4|11913.7|11909.7|624
1650519000000|2022-04-21 05:30:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|213
1650519300000|2022-04-21 05:35:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|64
1650519600000|2022-04-21 05:40:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|688
1650519900000|2022-04-21 05:45:00|11919.2|11915.2|11915.3|11911.3|11919.2|11915.2|11915.3|11911.3|815
1650520200000|2022-04-21 05:50:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|980
1650520500000|2022-04-21 05:55:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|442
1650520800000|2022-04-21 06:00:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|852
1650521100000|2022-04-21 06:05:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|1181
1650521400000|2022-04-21 06:10:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|598
1650521700000|2022-04-21 06:15:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|1233
1650522000000|2022-04-21 06:20:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|863
1650522300000|2022-04-21 06:25:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|798
1650522600000|2022-04-21 06:30:00|11924.7|11920.7|11915.3|11911.3|11926.2|11922.2|11915.3|11911.3|3911
1650522900000|2022-04-21 06:35:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|1918
1650523200000|2022-04-21 06:40:00|11918.4|11914.4|11920|11916|11920|11916|11915.3|11911.3|1185
1650523500000|2022-04-21 06:45:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|970
1650523800000|2022-04-21 06:50:00|11923.1|11919.1|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|2203
1650524100000|2022-04-21 06:55:00|11927.8|11923.8|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|2925
1650524400000|2022-04-21 07:00:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|1504
1650524700000|2022-04-21 07:05:00|11929.3|11925.3|11930.9|11926.9|11934|11930|11929.3|11925.3|3329
1650525000000|2022-04-21 07:10:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|1472
1650525300000|2022-04-21 07:15:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|2363
1650525600000|2022-04-21 07:20:00|11934|11930|11934|11930|11935.6|11931.6|11930.9|11926.9|2115
1650525900000|2022-04-21 07:25:00|11932.5|11928.5|11937.2|11933.2|11937.2|11933.2|11930.9|11926.9|1013
1650526200000|2022-04-21 07:30:00|11935.6|11931.6|11930.9|11926.9|11938.7|11934.7|11924.7|11920.7|2761
1650526500000|2022-04-21 07:35:00|11929.3|11925.3|11924.7|11920.7|11932.5|11928.5|11924.7|11920.7|1833
1650526800000|2022-04-21 07:40:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|7455
1650527100000|2022-04-21 07:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1611
1650527400000|2022-04-21 07:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|1768
1650527700000|2022-04-21 07:55:00|11924.7|11920.7|11920|11916|11926.2|11922.2|11920|11916|2164
1650528000000|2022-04-21 08:00:00|11918.4|11914.4|11923.1|11919.1|11924.7|11920.7|11918.4|11914.4|2297
1650528300000|2022-04-21 08:05:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11920|11916|1237
1650528600000|2022-04-21 08:10:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11920|11916|1011
1650528900000|2022-04-21 08:15:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1412
1650529200000|2022-04-21 08:20:00|11929.3|11925.3|11920|11916|11929.3|11925.3|11918.4|11914.4|3287
1650529500000|2022-04-21 08:25:00|11918.4|11914.4|11916.8|11912.8|11921.5|11917.5|11916.8|11912.8|2452
1650529800000|2022-04-21 08:30:00|11915.3|11911.3|11918.4|11914.4|11921.5|11917.5|11915.3|11911.3|7945
1650530100000|2022-04-21 08:35:00|11920|11916|11920|11916|11923.1|11919.1|11918.4|11914.4|2431
1650530400000|2022-04-21 08:40:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|1548
1650530700000|2022-04-21 08:45:00|11918.4|11914.4|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|930
1650531000000|2022-04-21 08:50:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11920|11916|853
1650531300000|2022-04-21 08:55:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|1114
1650531600000|2022-04-21 09:00:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|2538
1650531900000|2022-04-21 09:05:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|581
1650532200000|2022-04-21 09:10:00|11923.1|11919.1|11915.3|11911.3|11924.7|11920.7|11915.3|11911.3|2980
1650532500000|2022-04-21 09:15:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11915.3|11911.3|1451
1650532800000|2022-04-21 09:20:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|6440
1650533100000|2022-04-21 09:25:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|1164
1650533400000|2022-04-21 09:30:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|564
1650533700000|2022-04-21 09:35:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|1071
1650534000000|2022-04-21 09:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1452
1650534300000|2022-04-21 09:45:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|1058
1650534600000|2022-04-21 09:50:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|367
1650534900000|2022-04-21 09:55:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|1417
1650535200000|2022-04-21 10:00:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1159
1650535500000|2022-04-21 10:05:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|6381
1650535800000|2022-04-21 10:10:00|11927|11923|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|810
1650536100000|2022-04-21 10:15:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1494
1650536400000|2022-04-21 10:20:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11920|11916|1168
1650536700000|2022-04-21 10:25:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|821
1650537000000|2022-04-21 10:30:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|733
1650537300000|2022-04-21 10:35:00|11923.1|11919.1|11920|11916|11926.2|11922.2|11918.4|11914.4|2305
1650537600000|2022-04-21 10:40:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|2039
1650537900000|2022-04-21 10:45:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|7485
1650538200000|2022-04-21 10:50:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|1285
1650538500000|2022-04-21 10:55:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|1156
1650538800000|2022-04-21 11:00:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|1057
1650539100000|2022-04-21 11:05:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|716
1650539400000|2022-04-21 11:10:00|11920|11916|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|886
1650539700000|2022-04-21 11:15:00|11920|11916|11916.8|11912.8|11920|11916|11915.3|11911.3|3230
1650540000000|2022-04-21 11:20:00|11915.3|11911.3|11918.4|11914.4|11918.4|11914.4|11915.3|11911.3|2257
1650540300000|2022-04-21 11:25:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|504
1650540600000|2022-04-21 11:30:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1993
1650540900000|2022-04-21 11:35:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1652
1650541200000|2022-04-21 11:40:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|1403
1650541500000|2022-04-21 11:45:00|11929.3|11925.3|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|1748
1650541800000|2022-04-21 11:50:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11918.4|11914.4|1181
1650542100000|2022-04-21 11:55:00|11919.2|11915.2|11924.7|11920.7|11924.7|11920.7|11918.4|11914.4|3118
1650542400000|2022-04-21 12:00:00|11923.1|11919.1|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|2264
1650542700000|2022-04-21 12:05:00|11927.8|11923.8|11932.5|11928.5|11934|11930|11927.8|11923.8|3658
1650543000000|2022-04-21 12:10:00|11930.9|11926.9|11927.8|11923.8|11932.5|11928.5|11926.2|11922.2|2807
1650543300000|2022-04-21 12:15:00|11929.3|11925.3|11934|11930|11935.6|11931.6|11927.8|11923.8|2427
1650543600000|2022-04-21 12:20:00|11932.5|11928.5|11923.1|11919.1|11932.5|11928.5|11921.5|11917.5|4505
1650543900000|2022-04-21 12:25:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11916.8|11912.8|3680
1650544200000|2022-04-21 12:30:00|11920.8|11916.8|11920|11916|11923.1|11919.1|11918.4|11914.4|3887
1650544500000|2022-04-21 12:35:00|11921.5|11917.5|11929.3|11925.3|11929.3|11925.3|11918.4|11914.4|3137
1650544800000|2022-04-21 12:40:00|11930.9|11926.9|11935.6|11931.6|11937.2|11933.2|11930.9|11926.9|4293
1650545100000|2022-04-21 12:45:00|11934|11930|11937.2|11933.2|11940.3|11936.3|11934|11930|4542
1650545400000|2022-04-21 12:50:00|11935.6|11931.6|11935.6|11931.6|11940.3|11936.3|11934|11930|3384
1650545700000|2022-04-21 12:55:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11934|11930|2151
1650546000000|2022-04-21 13:00:00|11934|11930|11932.5|11928.5|11934|11930|11927.8|11923.8|3884
1650546300000|2022-04-21 13:05:00|11930.9|11926.9|11927.8|11923.8|11932.5|11928.5|11924.7|11920.7|4376
1650546600000|2022-04-21 13:10:00|11930.9|11926.9|11920|11916|11932.5|11928.5|11920|11916|4618
1650546900000|2022-04-21 13:15:00|11921.5|11917.5|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|3576
1650547200000|2022-04-21 13:20:00|11913.7|11909.7|11918.4|11914.4|11920|11916|11910.6|11906.6|5367
1650547500000|2022-04-21 13:25:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11907.5|11903.5|8524
1650547800000|2022-04-21 13:30:00|11916.8|11912.8|11912.2|11908.2|11918.4|11914.4|11912.2|11908.2|3622
1650548100000|2022-04-21 13:35:00|11910.6|11906.6|11909|11905|11913.7|11909.7|11902.8|11898.8|5008
1650548400000|2022-04-21 13:40:00|11910.6|11906.6|11909|11905|11910.6|11906.6|11902.8|11898.8|5299
1650548700000|2022-04-21 13:45:00|11907.5|11903.5|11904.3|11900.3|11910.6|11906.6|11901.2|11897.2|10424
1650549000000|2022-04-21 13:50:00|11902.8|11898.8|11907.5|11903.5|11909|11905|11902.8|11898.8|3809
1650549300000|2022-04-21 13:55:00|11905.9|11901.9|11895|11891|11907.5|11903.5|11895|11891|5952
1650549600000|2022-04-21 14:00:00|11896.5|11892.5|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|4643
1650549900000|2022-04-21 14:05:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11895|11891|4584
1650550200000|2022-04-21 14:10:00|11895|11891|11890.3|11886.3|11898.1|11894.1|11888.7|11884.7|7336
1650550500000|2022-04-21 14:15:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11890.3|11886.3|4062
1650550800000|2022-04-21 14:20:00|11892.6|11888.6|11893.4|11889.4|11895|11891|11890.3|11886.3|3191
1650551100000|2022-04-21 14:25:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|3073
1650551400000|2022-04-21 14:30:00|11896.5|11892.5|11891.8|11887.8|11898.1|11894.1|11890.3|11886.3|2561
1650551700000|2022-04-21 14:35:00|11893.4|11889.4|11884|11880|11895|11891|11880.9|11876.9|8161
1650552000000|2022-04-21 14:40:00|11882.5|11878.5|11882.5|11878.5|11888.7|11884.7|11882.5|11878.5|5631
1650552300000|2022-04-21 14:45:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11876.2|11872.2|10234
1650552600000|2022-04-21 14:50:00|11880.9|11876.9|11882.5|11878.5|11885.6|11881.6|11879.3|11875.3|4775
1650552900000|2022-04-21 14:55:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11880.9|11876.9|3074
1650553200000|2022-04-21 15:00:00|11885.6|11881.6|11885.6|11881.6|11888.7|11884.7|11884|11880|2929
1650553500000|2022-04-21 15:05:00|11884.8|11880.8|11887.2|11883.2|11887.2|11883.2|11884|11880|3804
1650553800000|2022-04-21 15:10:00|11888.7|11884.7|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|4838
1650554100000|2022-04-21 15:15:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|3402
1650554400000|2022-04-21 15:20:00|11890.3|11886.3|11895|11891|11896.5|11892.5|11887.2|11883.2|2527
1650554700000|2022-04-21 15:25:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|2433
1650555000000|2022-04-21 15:30:00|11891.8|11887.8|11873.1|11869.1|11891.8|11887.8|11870|11866|11190
1650555300000|2022-04-21 15:35:00|11874.7|11870.7|11868.4|11864.4|11876.2|11872.2|11865.3|11861.3|9342
1650555600000|2022-04-21 15:40:00|11866.8|11862.8|11859|11855|11870|11866|11855.9|11851.9|9932
1650555900000|2022-04-21 15:45:00|11860.6|11856.6|11860.6|11856.6|11863.7|11859.7|11857.5|11853.5|8839
1650556200000|2022-04-21 15:50:00|11862.2|11858.2|11865.3|11861.3|11870|11866|11860.6|11856.6|9852
1650556500000|2022-04-21 15:55:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11860.6|11856.6|5235
1650556800000|2022-04-21 16:00:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11860.6|11856.6|6274
1650557100000|2022-04-21 16:05:00|11865.3|11861.3|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|3015
1650557400000|2022-04-21 16:10:00|11862.2|11858.2|11861.4|11857.4|11863.7|11859.7|11859|11855|3428
1650557700000|2022-04-21 16:15:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11855.9|11851.9|4809
1650558000000|2022-04-21 16:20:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|6051
1650558300000|2022-04-21 16:25:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|7891
1650558600000|2022-04-21 16:30:00|11854.3|11850.3|11859|11855|11859|11855|11852.8|11848.8|5433
1650558900000|2022-04-21 16:35:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|3613
1650559200000|2022-04-21 16:40:00|11862.2|11858.2|11863.7|11859.7|11865.3|11861.3|11860.6|11856.6|4180
1650559500000|2022-04-21 16:45:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11859|11855|1796
1650559800000|2022-04-21 16:50:00|11859|11855|11857.5|11853.5|11865.3|11861.3|11857.5|11853.5|4489
1650560100000|2022-04-21 16:55:00|11859|11855|11855.9|11851.9|11859|11855|11854.3|11850.3|3377
1650560400000|2022-04-21 17:00:00|11855.1|11851.1|11862.2|11858.2|11862.2|11858.2|11854.3|11850.3|3315
1650560700000|2022-04-21 17:05:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11855.9|11851.9|3198
1650561000000|2022-04-21 17:10:00|11863.7|11859.7|11862.2|11858.2|11865.3|11861.3|11860.6|11856.6|1464
1650561300000|2022-04-21 17:15:00|11860.6|11856.6|11860.6|11856.6|11863.7|11859.7|11846.5|11842.5|9376
1650561600000|2022-04-21 17:20:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11859|11855|2280
1650561900000|2022-04-21 17:25:00|11860.6|11856.6|11865.3|11861.3|11865.3|11861.3|11859|11855|3470
1650562200000|2022-04-21 17:30:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11860.6|11856.6|3251
1650562500000|2022-04-21 17:35:00|11863.7|11859.7|11870|11866|11870|11866|11860.6|11856.6|4413
1650562800000|2022-04-21 17:40:00|11870.8|11866.8|11864.5|11860.5|11870.8|11866.8|11864.5|11860.5|4095
1650563100000|2022-04-21 17:45:00|11865.3|11861.3|11871.5|11867.5|11874.7|11870.7|11865.3|11861.3|4889
1650563400000|2022-04-21 17:50:00|11870|11866|11873.1|11869.1|11874.7|11870.7|11870|11866|3226
1650563700000|2022-04-21 17:55:00|11874.7|11870.7|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|3886
1650564000000|2022-04-21 18:00:00|11876.2|11872.2|11876.2|11872.2|11879.3|11875.3|11871.5|11867.5|5061
1650564300000|2022-04-21 18:05:00|11875.4|11871.4|11866.8|11862.8|11879.3|11875.3|11866.8|11862.8|5266
1650564600000|2022-04-21 18:10:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11865.3|11861.3|3638
1650564900000|2022-04-21 18:15:00|11868.4|11864.4|11862.2|11858.2|11868.4|11864.4|11860.6|11856.6|2217
1650565200000|2022-04-21 18:20:00|11860.6|11856.6|11859|11855|11863.7|11859.7|11859|11855|2865
1650565500000|2022-04-21 18:25:00|11857.5|11853.5|11859|11855|11863.7|11859.7|11857.5|11853.5|3645
1650565800000|2022-04-21 18:30:00|11860.6|11856.6|11863.7|11859.7|11865.3|11861.3|11857.5|11853.5|3628
1650566100000|2022-04-21 18:35:00|11862.2|11858.2|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|1265
1650566400000|2022-04-21 18:40:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11866.8|11862.8|3469
1650566700000|2022-04-21 18:45:00|11871.5|11867.5|11876.2|11872.2|11877.8|11873.8|11870|11866|5222
1650567000000|2022-04-21 18:50:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|3192
1650567300000|2022-04-21 18:55:00|11874.7|11870.7|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|4091
1650567600000|2022-04-21 19:00:00|11873.1|11869.1|11879.3|11875.3|11880.9|11876.9|11873.1|11869.1|5726
1650567900000|2022-04-21 19:05:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|2493
1650568200000|2022-04-21 19:10:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|4113
1650568500000|2022-04-21 19:15:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11879.3|11875.3|3058
1650568800000|2022-04-21 19:20:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|1620
1650569100000|2022-04-21 19:25:00|11884.8|11880.8|11887.2|11883.2|11888.7|11884.7|11884|11880|3992
1650569400000|2022-04-21 19:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|2081
1650569700000|2022-04-21 19:35:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|4488
1650570000000|2022-04-21 19:40:00|11888.7|11884.7|11893.4|11889.4|11895|11891|11888.7|11884.7|2220
1650570300000|2022-04-21 19:45:00|11895|11891|11895|11891|11895|11891|11893.4|11889.4|1805
1650570600000|2022-04-21 19:50:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|2210
1650570900000|2022-04-21 19:55:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11884|11880|7803
1650571200000|2022-04-21 20:00:00|11885.6|11881.6|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|4020
1650571500000|2022-04-21 20:05:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11888.7|11884.7|2574
1650571800000|2022-04-21 20:10:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|2355
1650572100000|2022-04-21 20:15:00|11895|11891|11891.8|11887.8|11895|11891|11891.8|11887.8|1971
1650572400000|2022-04-21 20:20:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1655
1650572700000|2022-04-21 20:25:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|1637
1650573000000|2022-04-21 20:30:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|1805
1650573300000|2022-04-21 20:35:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|1413
1650573600000|2022-04-21 20:40:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|1445
1650573900000|2022-04-21 20:45:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|3973
1650574200000|2022-04-21 20:50:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|2634
1650574500000|2022-04-21 20:55:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|3906
1650578400000|2022-04-21 22:00:00|11873.1|11869.1|11866.8|11862.8|11873.9|11869.9|11863.7|11859.7|1718
1650578700000|2022-04-21 22:05:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|446
1650579000000|2022-04-21 22:10:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|575
1650579300000|2022-04-21 22:15:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|482
1650579600000|2022-04-21 22:20:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|466
1650579900000|2022-04-21 22:25:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|225
1650580200000|2022-04-21 22:30:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|569
1650580500000|2022-04-21 22:35:00|11870.8|11866.8|11870|11866|11871.5|11867.5|11870|11866|559
1650580800000|2022-04-21 22:40:00|11868.4|11864.4|11870.8|11866.8|11870.8|11866.8|11868.4|11864.4|430
1650581100000|2022-04-21 22:45:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|594
1650581400000|2022-04-21 22:50:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|157
1650581700000|2022-04-21 22:55:00|11873.9|11869.9|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|890
1650582000000|2022-04-21 23:00:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|683
1650582300000|2022-04-21 23:05:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|231
1650582600000|2022-04-21 23:10:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|342
1650582900000|2022-04-21 23:15:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|118
1650583200000|2022-04-21 23:20:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|330
1650583500000|2022-04-21 23:25:00|11879.3|11875.3|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|558
1650583800000|2022-04-21 23:30:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|108
1650584100000|2022-04-21 23:35:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|214
1650584400000|2022-04-21 23:40:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|585
1650584700000|2022-04-21 23:45:00|11874.7|11870.7|11870|11866|11874.7|11870.7|11870|11866|1042
1650585000000|2022-04-21 23:50:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|1168
1650585300000|2022-04-21 23:55:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|480
1650585600000|2022-04-22 00:00:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11854.3|11850.3|3689
1650585900000|2022-04-22 00:05:00|11863.7|11859.7|11863.7|11859.7|11866.8|11862.8|11860.6|11856.6|1902
1650586200000|2022-04-22 00:10:00|11865.3|11861.3|11859|11855|11865.3|11861.3|11856.7|11852.7|1241
1650586500000|2022-04-22 00:15:00|11860.6|11856.6|11852.8|11848.8|11860.6|11856.6|11849.7|11845.7|2637
1650586800000|2022-04-22 00:20:00|11851.2|11847.2|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|666
1650587100000|2022-04-22 00:25:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|690
1650587400000|2022-04-22 00:30:00|11855.9|11851.9|11855.9|11851.9|11859|11855|11854.3|11850.3|908
1650587700000|2022-04-22 00:35:00|11854.3|11850.3|11846.5|11842.5|11854.3|11850.3|11841.8|11837.8|3362
1650588000000|2022-04-22 00:40:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|1226
1650588300000|2022-04-22 00:45:00|11848.1|11844.1|11845|11841|11849.7|11845.7|11843.4|11839.4|2460
1650588600000|2022-04-22 00:50:00|11843.4|11839.4|11834|11830|11843.4|11839.4|11827.8|11823.8|6033
1650588900000|2022-04-22 00:55:00|11835.6|11831.6|11837.2|11833.2|11843.4|11839.4|11835.6|11831.6|1841
1650589200000|2022-04-22 01:00:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|1155
1650589500000|2022-04-22 01:05:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11841.8|11837.8|980
1650589800000|2022-04-22 01:10:00|11848.9|11844.9|11852.8|11848.8|11852.8|11848.8|11846.5|11842.5|1500
1650590100000|2022-04-22 01:15:00|11852|11848|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|2196
1650590400000|2022-04-22 01:20:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|571
1650590700000|2022-04-22 01:25:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|410
1650591000000|2022-04-22 01:30:00|11848.1|11844.1|11846.5|11842.5|11851.2|11847.2|11845|11841|753
1650591300000|2022-04-22 01:35:00|11845.8|11841.8|11845|11841|11846.5|11842.5|11843.4|11839.4|1866
1650591600000|2022-04-22 01:40:00|11846.5|11842.5|11838.7|11834.7|11846.5|11842.5|11838.7|11834.7|1881
1650591900000|2022-04-22 01:45:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|716
1650592200000|2022-04-22 01:50:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11834|11830|1359
1650592500000|2022-04-22 01:55:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|724
1650592800000|2022-04-22 02:00:00|11837.2|11833.2|11841.8|11837.8|11841.8|11837.8|11837.2|11833.2|682
1650593100000|2022-04-22 02:05:00|11840.3|11836.3|11845|11841|11845|11841|11840.3|11836.3|755
1650593400000|2022-04-22 02:10:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|411
1650593700000|2022-04-22 02:15:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|593
1650594000000|2022-04-22 02:20:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|452
1650594300000|2022-04-22 02:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|308
1650594600000|2022-04-22 02:30:00|11845|11841|11845|11841|11848.1|11844.1|11845|11841|848
1650594900000|2022-04-22 02:35:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|662
1650595200000|2022-04-22 02:40:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|370
1650595500000|2022-04-22 02:45:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11837.2|11833.2|965
1650595800000|2022-04-22 02:50:00|11837.2|11833.2|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|1001
1650596100000|2022-04-22 02:55:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|1170
1650596400000|2022-04-22 03:00:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|1198
1650596700000|2022-04-22 03:05:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11834|11830|497
1650597000000|2022-04-22 03:10:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|802
1650597300000|2022-04-22 03:15:00|11838.7|11834.7|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|1175
1650597600000|2022-04-22 03:20:00|11841.8|11837.8|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|2184
1650597900000|2022-04-22 03:25:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|622
1650598200000|2022-04-22 03:30:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|249
1650598500000|2022-04-22 03:35:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|646
1650598800000|2022-04-22 03:40:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|137
1650599100000|2022-04-22 03:45:00|11844.2|11840.2|11845|11841|11845|11841|11844.2|11840.2|333
1650599400000|2022-04-22 03:50:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|432
1650599700000|2022-04-22 03:55:00|||||||||173
1650600000000|2022-04-22 04:00:00|||||||||61
1650600300000|2022-04-22 04:05:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11845|11841|161
1650600600000|2022-04-22 04:10:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|118
1650600900000|2022-04-22 04:15:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|719
1650601200000|2022-04-22 04:20:00|11851.2|11847.2|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|1548
1650601500000|2022-04-22 04:25:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|781
1650601800000|2022-04-22 04:30:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11854.3|11850.3|931
1650602100000|2022-04-22 04:35:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|458
1650602400000|2022-04-22 04:40:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|875
1650602700000|2022-04-22 04:45:00|11859|11855|11859|11855|11863.7|11859.7|11857.5|11853.5|668
1650603000000|2022-04-22 04:50:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|418
1650603300000|2022-04-22 04:55:00|11859.8|11855.8|11862.2|11858.2|11862.2|11858.2|11859|11855|765
1650603600000|2022-04-22 05:00:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|487
1650603900000|2022-04-22 05:05:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11860.6|11856.6|1179
1650604200000|2022-04-22 05:10:00|11863.7|11859.7|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|941
1650604500000|2022-04-22 05:15:00|11861.4|11857.4|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|524
1650604800000|2022-04-22 05:20:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|288
1650605100000|2022-04-22 05:25:00|11862.2|11858.2|11856.7|11852.7|11862.2|11858.2|11855.9|11851.9|826
1650605400000|2022-04-22 05:30:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|617
1650605700000|2022-04-22 05:35:00|11859|11855|11859|11855|11862.2|11858.2|11859|11855|172
1650606000000|2022-04-22 05:40:00|11857.5|11853.5|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|871
1650606300000|2022-04-22 05:45:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11859|11855|651
1650606600000|2022-04-22 05:50:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|655
1650606900000|2022-04-22 05:55:00|11862.9|11858.9|11865.3|11861.3|11868.4|11864.4|11862.9|11858.9|1150
1650607200000|2022-04-22 06:00:00|11866.1|11862.1|11871.5|11867.5|11873.1|11869.1|11865.3|11861.3|2441
1650607500000|2022-04-22 06:05:00|11870|11866|11873.1|11869.1|11873.1|11869.1|11870|11866|1470
1650607800000|2022-04-22 06:10:00|11874.7|11870.7|11868.4|11864.4|11876.2|11872.2|11868.4|11864.4|1397
1650608100000|2022-04-22 06:15:00|11870|11866|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|2114
1650608400000|2022-04-22 06:20:00|11866.8|11862.8|11871.5|11867.5|11874.7|11870.7|11865.3|11861.3|1783
1650608700000|2022-04-22 06:25:00|11873.1|11869.1|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|472
1650609000000|2022-04-22 06:30:00|11866.8|11862.8|11870|11866|11871.5|11867.5|11865.3|11861.3|899
1650609300000|2022-04-22 06:35:00|11871.5|11867.5|11876.2|11872.2|11877.8|11873.8|11870|11866|3502
1650609600000|2022-04-22 06:40:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1090
1650609900000|2022-04-22 06:45:00|11879.3|11875.3|11880.1|11876.1|11880.9|11876.9|11876.2|11872.2|1984
1650610200000|2022-04-22 06:50:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|1184
1650610500000|2022-04-22 06:55:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11880.9|11876.9|3398
1650610800000|2022-04-22 07:00:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11882.5|11878.5|2399
1650611100000|2022-04-22 07:05:00|11884|11880|11884|11880|11885.6|11881.6|11880.9|11876.9|1890
1650611400000|2022-04-22 07:10:00|11885.6|11881.6|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|1007
1650611700000|2022-04-22 07:15:00|11879.3|11875.3|11871.5|11867.5|11879.3|11875.3|11871.5|11867.5|3269
1650612000000|2022-04-22 07:20:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11868.4|11864.4|1591
1650612300000|2022-04-22 07:25:00|11868.4|11864.4|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|1271
1650612600000|2022-04-22 07:30:00|11866.8|11862.8|11871.5|11867.5|11873.1|11869.1|11866.8|11862.8|2032
1650612900000|2022-04-22 07:35:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|894
1650613200000|2022-04-22 07:40:00|11870|11866|11863.7|11859.7|11873.1|11869.1|11863.7|11859.7|3602
1650613500000|2022-04-22 07:45:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|2747
1650613800000|2022-04-22 07:50:00|11865.3|11861.3|11857.5|11853.5|11865.3|11861.3|11857.5|11853.5|3818
1650614100000|2022-04-22 07:55:00|11859|11855|11848.1|11844.1|11859|11855|11846.5|11842.5|13614
1650614400000|2022-04-22 08:00:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11838.7|11834.7|9633
1650614700000|2022-04-22 08:05:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11840.3|11836.3|4118
1650615000000|2022-04-22 08:10:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|3595
1650615300000|2022-04-22 08:15:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|3417
1650615600000|2022-04-22 08:20:00|11855.9|11851.9|11849.7|11845.7|11857.5|11853.5|11846.5|11842.5|2220
1650615900000|2022-04-22 08:25:00|11848.1|11844.1|11848.1|11844.1|11851.2|11847.2|11845|11841|1592
1650616200000|2022-04-22 08:30:00|11849.7|11845.7|11843.4|11839.4|11854.3|11850.3|11843.4|11839.4|5112
1650616500000|2022-04-22 08:35:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11841.8|11837.8|8792
1650616800000|2022-04-22 08:40:00|11846.5|11842.5|11843.4|11839.4|11849.7|11845.7|11843.4|11839.4|3041
1650617100000|2022-04-22 08:45:00|11845|11841|11848.1|11844.1|11849.7|11845.7|11843.4|11839.4|1998
1650617400000|2022-04-22 08:50:00|11846.5|11842.5|11845|11841|11848.1|11844.1|11845|11841|1312
1650617700000|2022-04-22 08:55:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|475
1650618000000|2022-04-22 09:00:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|1346
1650618300000|2022-04-22 09:05:00|11845|11841|11840.3|11836.3|11846.5|11842.5|11840.3|11836.3|1983
1650618600000|2022-04-22 09:10:00|11841.8|11837.8|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|1352
1650618900000|2022-04-22 09:15:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|4699
1650619200000|2022-04-22 09:20:00|11841.8|11837.8|11849.7|11845.7|11849.7|11845.7|11841.8|11837.8|1189
1650619500000|2022-04-22 09:25:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|651
1650619800000|2022-04-22 09:30:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1566
1650620100000|2022-04-22 09:35:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|2043
1650620400000|2022-04-22 09:40:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|924
1650620700000|2022-04-22 09:45:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|437
1650621000000|2022-04-22 09:50:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11846.5|11842.5|2769
1650621300000|2022-04-22 09:55:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|654
1650621600000|2022-04-22 10:00:00|11848.1|11844.1|11852.8|11848.8|11852.8|11848.8|11846.5|11842.5|1291
1650621900000|2022-04-22 10:05:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|1489
1650622200000|2022-04-22 10:10:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|816
1650622500000|2022-04-22 10:15:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|803
1650622800000|2022-04-22 10:20:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|595
1650623100000|2022-04-22 10:25:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|1538
1650623400000|2022-04-22 10:30:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|556
1650623700000|2022-04-22 10:35:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|669
1650624000000|2022-04-22 10:40:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|1080
1650624300000|2022-04-22 10:45:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|1018
1650624600000|2022-04-22 10:50:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|2465
1650624900000|2022-04-22 10:55:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1417
1650625200000|2022-04-22 11:00:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11852.8|11848.8|503
1650625500000|2022-04-22 11:05:00|11855.9|11851.9|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|596
1650625800000|2022-04-22 11:10:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|1822
1650626100000|2022-04-22 11:15:00|11860.6|11856.6|11868.4|11864.4|11868.4|11864.4|11860.6|11856.6|1515
1650626400000|2022-04-22 11:20:00|11866.8|11862.8|11870|11866|11870|11866|11866.8|11862.8|1130
1650626700000|2022-04-22 11:25:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11866.8|11862.8|1655
1650627000000|2022-04-22 11:30:00|11871.5|11867.5|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|1349
1650627300000|2022-04-22 11:35:00|11863.7|11859.7|11863.7|11859.7|11868.4|11864.4|11862.2|11858.2|1884
1650627600000|2022-04-22 11:40:00|11865.3|11861.3|11870|11866|11870|11866|11863.7|11859.7|1485
1650627900000|2022-04-22 11:45:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|1774
1650628200000|2022-04-22 11:50:00|11870|11866|11877.8|11873.8|11877.8|11873.8|11870|11866|3029
1650628500000|2022-04-22 11:55:00|11877|11873|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|2109
1650628800000|2022-04-22 12:00:00|11877.8|11873.8|11871.5|11867.5|11877.8|11873.8|11870|11866|4443
1650629100000|2022-04-22 12:05:00|11870|11866|11870|11866|11873.1|11869.1|11870|11866|1697
1650629400000|2022-04-22 12:10:00|11868.4|11864.4|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|3481
1650629700000|2022-04-22 12:15:00|11866.1|11862.1|11857.5|11853.5|11871.5|11867.5|11857.5|11853.5|5416
1650630000000|2022-04-22 12:20:00|11855.9|11851.9|11880.9|11876.9|11884|11880|11855.9|11851.9|9276
1650630300000|2022-04-22 12:25:00|11882.5|11878.5|11888.7|11884.7|11888.7|11884.7|11880.9|11876.9|5073
1650630600000|2022-04-22 12:30:00|11887.2|11883.2|11879.3|11875.3|11891.8|11887.8|11877.8|11873.8|5964
1650630900000|2022-04-22 12:35:00|11880.9|11876.9|11885.6|11881.6|11887.2|11883.2|11880.9|11876.9|3271
1650631200000|2022-04-22 12:40:00|11884|11880|11876.2|11872.2|11887.2|11883.2|11876.2|11872.2|3416
1650631500000|2022-04-22 12:45:00|11877.8|11873.8|11873.1|11869.1|11879.3|11875.3|11870|11866|5875
1650631800000|2022-04-22 12:50:00|11874.7|11870.7|11870|11866|11876.2|11872.2|11862.2|11858.2|9228
1650632100000|2022-04-22 12:55:00|11871.5|11867.5|11866.8|11862.8|11874.7|11870.7|11865.3|11861.3|4599
1650632400000|2022-04-22 13:00:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11863.7|11859.7|3158
1650632700000|2022-04-22 13:05:00|11868.4|11864.4|11860.6|11856.6|11868.4|11864.4|11860.6|11856.6|4756
1650633000000|2022-04-22 13:10:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11859|11855|3480
1650633300000|2022-04-22 13:15:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11855.9|11851.9|3385
1650633600000|2022-04-22 13:20:00|11862.2|11858.2|11862.2|11858.2|11865.3|11861.3|11855.9|11851.9|4721
1650633900000|2022-04-22 13:25:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|2935
1650634200000|2022-04-22 13:30:00|11855.9|11851.9|11857.5|11853.5|11862.2|11858.2|11852.8|11848.8|5521
1650634500000|2022-04-22 13:35:00|11859|11855|11863.7|11859.7|11865.3|11861.3|11855.9|11851.9|3670
1650634800000|2022-04-22 13:40:00|11862.9|11858.9|11870|11866|11871.5|11867.5|11862.2|11858.2|6274
1650635100000|2022-04-22 13:45:00|11871.5|11867.5|11871.5|11867.5|11880.9|11876.9|11868.4|11864.4|8291
1650635400000|2022-04-22 13:50:00|11870|11866|11884|11880|11884|11880|11870|11866|4129
1650635700000|2022-04-22 13:55:00|11885.6|11881.6|11885.6|11881.6|11890.3|11886.3|11882.5|11878.5|6775
1650636000000|2022-04-22 14:00:00|11887.2|11883.2|11899.7|11895.7|11901.2|11897.2|11885.6|11881.6|9852
1650636300000|2022-04-22 14:05:00|11901.2|11897.2|11896.5|11892.5|11901.2|11897.2|11895|11891|6309
1650636600000|2022-04-22 14:10:00|11895|11891|11899.7|11895.7|11899.7|11895.7|11895|11891|4417
1650636900000|2022-04-22 14:15:00|11901.2|11897.2|11912.2|11908.2|11913.7|11909.7|11899.7|11895.7|10086
1650637200000|2022-04-22 14:20:00|11910.6|11906.6|11910.6|11906.6|11916.8|11912.8|11907.5|11903.5|12462
1650637500000|2022-04-22 14:25:00|11909|11905|11904.3|11900.3|11910.6|11906.6|11902.8|11898.8|10016
1650637800000|2022-04-22 14:30:00|11905.9|11901.9|11909|11905|11913.7|11909.7|11904.3|11900.3|7406
1650638100000|2022-04-22 14:35:00|11907.5|11903.5|11899.7|11895.7|11910.6|11906.6|11899.7|11895.7|4818
1650638400000|2022-04-22 14:40:00|11901.2|11897.2|11898.1|11894.1|11902.8|11898.8|11896.5|11892.5|5068
1650638700000|2022-04-22 14:45:00|11899.7|11895.7|11893.4|11889.4|11899.7|11895.7|11891.8|11887.8|5465
1650639000000|2022-04-22 14:50:00|11891.8|11887.8|11896.5|11892.5|11898.1|11894.1|11891.8|11887.8|2590
1650639300000|2022-04-22 14:55:00|11898.1|11894.1|11902.8|11898.8|11905.9|11901.9|11896.5|11892.5|5546
1650639600000|2022-04-22 15:00:00|11901.2|11897.2|11893.4|11889.4|11902.8|11898.8|11893.4|11889.4|4837
1650639900000|2022-04-22 15:05:00|11895|11891|11893.4|11889.4|11902.8|11898.8|11891.8|11887.8|5131
1650640200000|2022-04-22 15:10:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11884|11880|7939
1650640500000|2022-04-22 15:15:00|11885.6|11881.6|11882.5|11878.5|11890.3|11886.3|11882.5|11878.5|5112
1650640800000|2022-04-22 15:20:00|11884|11880|11887.2|11883.2|11890.3|11886.3|11882.5|11878.5|2933
1650641100000|2022-04-22 15:25:00|11888.7|11884.7|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|4076
1650641400000|2022-04-22 15:30:00|11888.7|11884.7|11885.6|11881.6|11895|11891|11885.6|11881.6|3240
1650641700000|2022-04-22 15:35:00|11884|11880|11887.2|11883.2|11890.3|11886.3|11882.5|11878.5|4214
1650642000000|2022-04-22 15:40:00|11888.7|11884.7|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|1681
1650642300000|2022-04-22 15:45:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11882.5|11878.5|2842
1650642600000|2022-04-22 15:50:00|11885.6|11881.6|11891.8|11887.8|11893.4|11889.4|11885.6|11881.6|2922
1650642900000|2022-04-22 15:55:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11893.4|11889.4|2100
1650643200000|2022-04-22 16:00:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|3661
1650643500000|2022-04-22 16:05:00|11895|11891|11895|11891|11898.1|11894.1|11893.4|11889.4|3064
1650643800000|2022-04-22 16:10:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|2114
1650644100000|2022-04-22 16:15:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|1565
1650644400000|2022-04-22 16:20:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1760
1650644700000|2022-04-22 16:25:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|3431
1650645000000|2022-04-22 16:30:00|11891.8|11887.8|11890.3|11886.3|11895|11891|11888.7|11884.7|1282
1650645300000|2022-04-22 16:35:00|11888.7|11884.7|11885.6|11881.6|11891.8|11887.8|11885.6|11881.6|1890
1650645600000|2022-04-22 16:40:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|2200
1650645900000|2022-04-22 16:45:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1938
1650646200000|2022-04-22 16:50:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|1082
1650646500000|2022-04-22 16:55:00|11887.2|11883.2|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|3396
1650646800000|2022-04-22 17:00:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|1778
1650647100000|2022-04-22 17:05:00|11891.8|11887.8|11895|11891|11896.5|11892.5|11891.8|11887.8|4348
1650647400000|2022-04-22 17:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1871
1650647700000|2022-04-22 17:15:00|11890.3|11886.3|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|1184
1650648000000|2022-04-22 17:20:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|2078
1650648300000|2022-04-22 17:25:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11884|11880|2082
1650648600000|2022-04-22 17:30:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|2208
1650648900000|2022-04-22 17:35:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|1641
1650649200000|2022-04-22 17:40:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|2008
1650649500000|2022-04-22 17:45:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|423
1650649800000|2022-04-22 17:50:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|1144
1650650100000|2022-04-22 17:55:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|1550
1650650400000|2022-04-22 18:00:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|1864
1650650700000|2022-04-22 18:05:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11884|11880|3060
1650651000000|2022-04-22 18:10:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|1830
1650651300000|2022-04-22 18:15:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2482
1650651600000|2022-04-22 18:20:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|3828
1650651900000|2022-04-22 18:25:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1555
1650652200000|2022-04-22 18:30:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|965
1650652500000|2022-04-22 18:35:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|2978
1650652800000|2022-04-22 18:40:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|3505
1650653100000|2022-04-22 18:45:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|1205
1650653400000|2022-04-22 18:50:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|1831
1650653700000|2022-04-22 18:55:00|11899.7|11895.7|11895|11891|11899.7|11895.7|11895|11891|4940
1650654000000|2022-04-22 19:00:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|4185
1650654300000|2022-04-22 19:05:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|1943
1650654600000|2022-04-22 19:10:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|1899
1650654900000|2022-04-22 19:15:00|11896.5|11892.5|11907.5|11903.5|11909|11905|11896.5|11892.5|5236
1650655200000|2022-04-22 19:20:00|11905.9|11901.9|11902.8|11898.8|11910.6|11906.6|11902.8|11898.8|3154
1650655500000|2022-04-22 19:25:00|11902|11898|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|3999
1650655800000|2022-04-22 19:30:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|926
1650656100000|2022-04-22 19:35:00|11901.2|11897.2|11904.3|11900.3|11905.9|11901.9|11899.7|11895.7|3175
1650656400000|2022-04-22 19:40:00|11902.8|11898.8|11902.8|11898.8|11905.9|11901.9|11901.2|11897.2|1973
1650656700000|2022-04-22 19:45:00|11901.2|11897.2|11895|11891|11902.8|11898.8|11895|11891|1980
1650657000000|2022-04-22 19:50:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|2101
1650657300000|2022-04-22 19:55:00|11896.5|11892.5|11901.2|11897.2|11902.8|11898.8|11896.5|11892.5|3481
1650657600000|2022-04-22 20:00:00|11899.7|11895.7|11902.8|11898.8|11904.3|11900.3|11896.5|11892.5|4816
1650657900000|2022-04-22 20:05:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|8215
1650658200000|2022-04-22 20:10:00|11901.2|11897.2|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|2931
1650658500000|2022-04-22 20:15:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|2053
1650658800000|2022-04-22 20:20:00|11902.8|11898.8|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|1260
1650659100000|2022-04-22 20:25:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|552
1650659400000|2022-04-22 20:30:00|11904.3|11900.3|11899.7|11895.7|11904.3|11900.3|11898.9|11894.9|540
1650659700000|2022-04-22 20:35:00|11898.1|11894.1|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|871
1650660000000|2022-04-22 20:40:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|196
1650660300000|2022-04-22 20:45:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|2111
1650660600000|2022-04-22 20:50:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|863
1650660900000|2022-04-22 20:55:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|1498
1650837600000|2022-04-24 22:00:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11884.8|11880.8|3348
1650837900000|2022-04-24 22:05:00|11891.1|11887.1|11895.8|11891.8|11896.5|11892.5|11890.3|11886.3|1361
1650838200000|2022-04-24 22:10:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11895|11891|465
1650838500000|2022-04-24 22:15:00|11896.5|11892.5|11897.3|11893.3|11898.1|11894.1|11896.5|11892.5|187
1650838800000|2022-04-24 22:20:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|594
1650839100000|2022-04-24 22:25:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|191
1650839400000|2022-04-24 22:30:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|311
1650839700000|2022-04-24 22:35:00|11901.2|11897.2|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|1189
1650840000000|2022-04-24 22:40:00|11907.5|11903.5|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|1415
1650840300000|2022-04-24 22:45:00|11909|11905|11907.5|11903.5|11909|11905|11907.5|11903.5|254
1650840600000|2022-04-24 22:50:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|627
1650840900000|2022-04-24 22:55:00|11905.9|11901.9|11909|11905|11909|11905|11905.9|11901.9|307
1650841200000|2022-04-24 23:00:00|11909.8|11905.8|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|453
1650841500000|2022-04-24 23:05:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|699
1650841800000|2022-04-24 23:10:00|11910.6|11906.6|11913.7|11909.7|11913.7|11909.7|11910.6|11906.6|235
1650842100000|2022-04-24 23:15:00|11915.3|11911.3|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|729
1650842400000|2022-04-24 23:20:00|11909|11905|11909|11905|11909|11905|11909|11905|61
1650842700000|2022-04-24 23:25:00|11907.5|11903.5|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|455
1650843000000|2022-04-24 23:30:00|11909|11905|11909|11905|11910.6|11906.6|11909|11905|99
1650843300000|2022-04-24 23:35:00|11907.5|11903.5|11909|11905|11909|11905|11907.5|11903.5|58
1650843600000|2022-04-24 23:40:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|255
1650843900000|2022-04-24 23:45:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|926
1650844200000|2022-04-24 23:50:00|11907.5|11903.5|11909|11905|11910.6|11906.6|11907.5|11903.5|102
1650844500000|2022-04-24 23:55:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|449
1650844800000|2022-04-25 00:00:00|11909|11905|11909|11905|11909|11905|11904.3|11900.3|1156
1650845100000|2022-04-25 00:05:00|11910.6|11906.6|11915.3|11911.3|11916.8|11912.8|11909|11905|1621
1650845400000|2022-04-25 00:10:00|11913.7|11909.7|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|1783
1650845700000|2022-04-25 00:15:00|11915.3|11911.3|11913.7|11909.7|11916.8|11912.8|11910.6|11906.6|1314
1650846000000|2022-04-25 00:20:00|11915.3|11911.3|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|622
1650846300000|2022-04-25 00:25:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1136
1650846600000|2022-04-25 00:30:00|11912.2|11908.2|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|714
1650846900000|2022-04-25 00:35:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|469
1650847200000|2022-04-25 00:40:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|474
1650847500000|2022-04-25 00:45:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|533
1650847800000|2022-04-25 00:50:00|11909|11905|11907.5|11903.5|11909|11905|11907.5|11903.5|55
1650848100000|2022-04-25 00:55:00|11905.9|11901.9|11910.6|11906.6|11912.2|11908.2|11905.9|11901.9|432
1650848400000|2022-04-25 01:00:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11909|11905|327
1650848700000|2022-04-25 01:05:00|11913.7|11909.7|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|919
1650849000000|2022-04-25 01:10:00|11913.7|11909.7|11918.4|11914.4|11920|11916|11913.7|11909.7|1065
1650849300000|2022-04-25 01:15:00|11920|11916|11923.1|11919.1|11924.7|11920.7|11916.8|11912.8|2876
1650849600000|2022-04-25 01:20:00|11921.5|11917.5|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|1626
1650849900000|2022-04-25 01:25:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11927.8|11923.8|2011
1650850200000|2022-04-25 01:30:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11929.3|11925.3|894
1650850500000|2022-04-25 01:35:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|596
1650850800000|2022-04-25 01:40:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|1012
1650851100000|2022-04-25 01:45:00|11937.2|11933.2|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|1890
1650851400000|2022-04-25 01:50:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11934|11930|623
1650851700000|2022-04-25 01:55:00|11934|11930|11943.4|11939.4|11943.4|11939.4|11934|11930|1809
1650852000000|2022-04-25 02:00:00|11941.8|11937.8|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|2842
1650852300000|2022-04-25 02:05:00|11951.2|11947.2|11943.4|11939.4|11951.2|11947.2|11943.4|11939.4|2637
1650852600000|2022-04-25 02:10:00|11945|11941|11940.3|11936.3|11945|11941|11938.7|11934.7|3533
1650852900000|2022-04-25 02:15:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|733
1650853200000|2022-04-25 02:20:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|976
1650853500000|2022-04-25 02:25:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|251
1650853800000|2022-04-25 02:30:00|11934|11930|11934|11930|11938.7|11934.7|11934|11930|907
1650854100000|2022-04-25 02:35:00|11935.6|11931.6|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|1331
1650854400000|2022-04-25 02:40:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11937.2|11933.2|534
1650854700000|2022-04-25 02:45:00|11942.6|11938.6|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|463
1650855000000|2022-04-25 02:50:00|11937.2|11933.2|11945|11941|11946.5|11942.5|11937.2|11933.2|1077
1650855300000|2022-04-25 02:55:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1140
1650855600000|2022-04-25 03:00:00|11945|11941|11945|11941|11945|11941|11945|11941|316
1650855900000|2022-04-25 03:05:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|327
1650856200000|2022-04-25 03:10:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|126
1650856500000|2022-04-25 03:15:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|413
1650856800000|2022-04-25 03:20:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|51
1650857100000|2022-04-25 03:25:00|11941.8|11937.8|11945|11941|11945|11941|11941.8|11937.8|151
1650857400000|2022-04-25 03:30:00|11943.4|11939.4|11941.8|11937.8|11944.2|11940.2|11941.8|11937.8|323
1650857700000|2022-04-25 03:35:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|479
1650858000000|2022-04-25 03:40:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.1|11937.1|181
1650858300000|2022-04-25 03:45:00|11943.4|11939.4|11945|11941|11945.8|11941.8|11943.4|11939.4|746
1650858600000|2022-04-25 03:50:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|415
1650858900000|2022-04-25 03:55:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|368
1650859200000|2022-04-25 04:00:00|11945|11941|11945|11941|11945|11941|11945|11941|190
1650859500000|2022-04-25 04:05:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|412
1650859800000|2022-04-25 04:10:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|332
1650860100000|2022-04-25 04:15:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|270
1650860400000|2022-04-25 04:20:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|602
1650860700000|2022-04-25 04:25:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|526
1650861000000|2022-04-25 04:30:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|352
1650861300000|2022-04-25 04:35:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|220
1650861600000|2022-04-25 04:40:00|11941.8|11937.8|11941.1|11937.1|11943.4|11939.4|11940.3|11936.3|524
1650861900000|2022-04-25 04:45:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|670
1650862200000|2022-04-25 04:50:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|230
1650862500000|2022-04-25 04:55:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|273
1650862800000|2022-04-25 05:00:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|741
1650863100000|2022-04-25 05:05:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|276
1650863400000|2022-04-25 05:10:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|1142
1650863700000|2022-04-25 05:15:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1094
1650864000000|2022-04-25 05:20:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|976
1650864300000|2022-04-25 05:25:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|866
1650864600000|2022-04-25 05:30:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1044
1650864900000|2022-04-25 05:35:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|1023
1650865200000|2022-04-25 05:40:00|11924.7|11920.7|11920|11916|11924.7|11920.7|11920|11916|1962
1650865500000|2022-04-25 05:45:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|1137
1650865800000|2022-04-25 05:50:00|11926.2|11922.2|11924.7|11920.7|11929.3|11925.3|11924.7|11920.7|1035
1650866100000|2022-04-25 05:55:00|11925.4|11921.4|11930.9|11926.9|11930.9|11926.9|11925.4|11921.4|450
1650866400000|2022-04-25 06:00:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|1172
1650866700000|2022-04-25 06:05:00|11931.7|11927.7|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|694
1650867000000|2022-04-25 06:10:00|11929.3|11925.3|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|1077
1650867300000|2022-04-25 06:15:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1318
1650867600000|2022-04-25 06:20:00|11930.9|11926.9|11933.3|11929.3|11934|11930|11929.3|11925.3|2248
1650867900000|2022-04-25 06:25:00|11934|11930|11941.8|11937.8|11941.8|11937.8|11933.3|11929.3|5056
1650868200000|2022-04-25 06:30:00|11940.3|11936.3|11945|11941|11946.5|11942.5|11938.7|11934.7|1899
1650868500000|2022-04-25 06:35:00|11943.4|11939.4|11957.5|11953.5|11959|11955|11943.4|11939.4|7536
1650868800000|2022-04-25 06:40:00|11956.7|11952.7|11949.7|11945.7|11957.5|11953.5|11949.7|11945.7|2893
1650869100000|2022-04-25 06:45:00|11951.2|11947.2|11957.5|11953.5|11962.2|11958.2|11949.7|11945.7|4498
1650869400000|2022-04-25 06:50:00|11955.9|11951.9|11963.7|11959.7|11965.3|11961.3|11955.9|11951.9|4229
1650869700000|2022-04-25 06:55:00|11965.3|11961.3|11970|11966|11973.1|11969.1|11963.7|11959.7|3774
1650870000000|2022-04-25 07:00:00|11968.4|11964.4|11968.4|11964.4|11973.1|11969.1|11965.3|11961.3|6477
1650870300000|2022-04-25 07:05:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11962.2|11958.2|4217
1650870600000|2022-04-25 07:10:00|11968.4|11964.4|11966.8|11962.8|11976.2|11972.2|11966.8|11962.8|6762
1650870900000|2022-04-25 07:15:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11965.3|11961.3|4923
1650871200000|2022-04-25 07:20:00|11968.4|11964.4|11973.1|11969.1|11977.8|11973.8|11968.4|11964.4|3808
1650871500000|2022-04-25 07:25:00|11974.7|11970.7|11968.4|11964.4|11977.8|11973.8|11968.4|11964.4|3180
1650871800000|2022-04-25 07:30:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|3325
1650872100000|2022-04-25 07:35:00|11966.8|11962.8|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|3537
1650872400000|2022-04-25 07:40:00|11966.8|11962.8|11971.5|11967.5|11973.1|11969.1|11963.7|11959.7|2628
1650872700000|2022-04-25 07:45:00|11970|11966|11966.8|11962.8|11970|11966|11965.3|11961.3|4920
1650873000000|2022-04-25 07:50:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1927
1650873300000|2022-04-25 07:55:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|2221
1650873600000|2022-04-25 08:00:00|11963.7|11959.7|11955.9|11951.9|11963.7|11959.7|11952.8|11948.8|6785
1650873900000|2022-04-25 08:05:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|2193
1650874200000|2022-04-25 08:10:00|11955.9|11951.9|11963.7|11959.7|11963.7|11959.7|11955.9|11951.9|4788
1650874500000|2022-04-25 08:15:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11959|11955|5620
1650874800000|2022-04-25 08:20:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|2573
1650875100000|2022-04-25 08:25:00|11965.3|11961.3|11976.2|11972.2|11976.2|11972.2|11965.3|11961.3|5219
1650875400000|2022-04-25 08:30:00|11974.7|11970.7|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|6371
1650875700000|2022-04-25 08:35:00|11974.7|11970.7|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|4433
1650876000000|2022-04-25 08:40:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11970|11966|2495
1650876300000|2022-04-25 08:45:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|1081
1650876600000|2022-04-25 08:50:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|2167
1650876900000|2022-04-25 08:55:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|1355
1650877200000|2022-04-25 09:00:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11966.8|11962.8|1647
1650877500000|2022-04-25 09:05:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11970|11966|2117
1650877800000|2022-04-25 09:10:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|2485
1650878100000|2022-04-25 09:15:00|11966.8|11962.8|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|2564
1650878400000|2022-04-25 09:20:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|2020
1650878700000|2022-04-25 09:25:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11960.6|11956.6|3099
1650879000000|2022-04-25 09:30:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|1712
1650879300000|2022-04-25 09:35:00|11959|11955|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|2053
1650879600000|2022-04-25 09:40:00|11960.6|11956.6|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|1335
1650879900000|2022-04-25 09:45:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|1013
1650880200000|2022-04-25 09:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|995
1650880500000|2022-04-25 09:55:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11959|11955|1926
1650880800000|2022-04-25 10:00:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|1534
1650881100000|2022-04-25 10:05:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|1333
1650881400000|2022-04-25 10:10:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|1325
1650881700000|2022-04-25 10:15:00|11959|11955|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|1904
1650882000000|2022-04-25 10:20:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1600
1650882300000|2022-04-25 10:25:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1056
1650882600000|2022-04-25 10:30:00|11966.1|11962.1|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|2382
1650882900000|2022-04-25 10:35:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1641
1650883200000|2022-04-25 10:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|2265
1650883500000|2022-04-25 10:45:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|2621
1650883800000|2022-04-25 10:50:00|11971.5|11967.5|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|1523
1650884100000|2022-04-25 10:55:00|11966.8|11962.8|11959|11955|11966.8|11962.8|11955.9|11951.9|4166
1650884400000|2022-04-25 11:00:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|2617
1650884700000|2022-04-25 11:05:00|11954.3|11950.3|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|2123
1650885000000|2022-04-25 11:10:00|11949.7|11945.7|11957.5|11953.5|11957.5|11953.5|11949.7|11945.7|1662
1650885300000|2022-04-25 11:15:00|11955.9|11951.9|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|2097
1650885600000|2022-04-25 11:20:00|11960.6|11956.6|11962.2|11958.2|11965.3|11961.3|11957.5|11953.5|2830
1650885900000|2022-04-25 11:25:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11959|11955|1813
1650886200000|2022-04-25 11:30:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|931
1650886500000|2022-04-25 11:35:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|796
1650886800000|2022-04-25 11:40:00|11959|11955|11963.7|11959.7|11963.7|11959.7|11957.5|11953.5|1281
1650887100000|2022-04-25 11:45:00|11962.2|11958.2|11970|11966|11971.5|11967.5|11962.2|11958.2|4793
1650887400000|2022-04-25 11:50:00|11971.5|11967.5|11973.1|11969.1|11976.2|11972.2|11970|11966|2921
1650887700000|2022-04-25 11:55:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11971.5|11967.5|3388
1650888000000|2022-04-25 12:00:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|5001
1650888300000|2022-04-25 12:05:00|11980.9|11976.9|11973.1|11969.1|11980.9|11976.9|11971.5|11967.5|3838
1650888600000|2022-04-25 12:10:00|11971.5|11967.5|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|3715
1650888900000|2022-04-25 12:15:00|11970|11966|11962.2|11958.2|11971.5|11967.5|11960.6|11956.6|6396
1650889200000|2022-04-25 12:20:00|11960.6|11956.6|11962.2|11958.2|11965.3|11961.3|11952.8|11948.8|5187
1650889500000|2022-04-25 12:25:00|11963.7|11959.7|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|5194
1650889800000|2022-04-25 12:30:00|11965.3|11961.3|11974.7|11970.7|11976.2|11972.2|11965.3|11961.3|4848
1650890100000|2022-04-25 12:35:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|5644
1650890400000|2022-04-25 12:40:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|3295
1650890700000|2022-04-25 12:45:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11970|11966|3041
1650891000000|2022-04-25 12:50:00|11970.8|11966.8|11976.2|11972.2|11979.3|11975.3|11970|11966|3713
1650891300000|2022-04-25 12:55:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1935
1650891600000|2022-04-25 13:00:00|11977.8|11973.8|11971.5|11967.5|11977.8|11973.8|11970|11966|3927
1650891900000|2022-04-25 13:05:00|11973.1|11969.1|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|3545
1650892200000|2022-04-25 13:10:00|11970|11966|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|6804
1650892500000|2022-04-25 13:15:00|11966.8|11962.8|11968.4|11964.4|11971.5|11967.5|11963.7|11959.7|4522
1650892800000|2022-04-25 13:20:00|11970|11966|11976.2|11972.2|11976.2|11972.2|11968.4|11964.4|3025
1650893100000|2022-04-25 13:25:00|11977.8|11973.8|11980.9|11976.9|11982.5|11978.5|11974.7|11970.7|5084
1650893400000|2022-04-25 13:30:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11976.2|11972.2|6490
1650893700000|2022-04-25 13:35:00|11985.6|11981.6|11988.7|11984.7|11991.8|11987.8|11984|11980|6948
1650894000000|2022-04-25 13:40:00|11987.2|11983.2|11996.5|11992.5|11996.5|11992.5|11987.2|11983.2|7117
1650894300000|2022-04-25 13:45:00|11998.1|11994.1|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|8503
1650894600000|2022-04-25 13:50:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11995|11991|5174
1650894900000|2022-04-25 13:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|5858
1650895200000|2022-04-25 14:00:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|6300
1650895500000|2022-04-25 14:05:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|4764
1650895800000|2022-04-25 14:10:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11995|11991|5121
1650896100000|2022-04-25 14:15:00|11998.1|11994.1|12004.3|12000.3|12010.6|12006.6|11998.1|11994.1|14595
1650896400000|2022-04-25 14:20:00|12002.8|11998.8|11999.7|11995.7|12005.9|12001.9|11999.7|11995.7|14108
1650896700000|2022-04-25 14:25:00|12001.2|11997.2|11996.5|11992.5|12001.2|11997.2|11995|11991|4817
1650897000000|2022-04-25 14:30:00|11995.8|11991.8|11991.8|11987.8|11996.5|11992.5|11990.3|11986.3|8228
1650897300000|2022-04-25 14:35:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|4067
1650897600000|2022-04-25 14:40:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|6678
1650897900000|2022-04-25 14:45:00|11991.8|11987.8|11995|11991|11998.1|11994.1|11991.8|11987.8|3930
1650898200000|2022-04-25 14:50:00|11993.4|11989.4|11999.7|11995.7|11999.7|11995.7|11993.4|11989.4|3934
1650898500000|2022-04-25 14:55:00|12001.2|11997.2|12007.5|12003.5|12007.5|12003.5|12001.2|11997.2|5344
1650898800000|2022-04-25 15:00:00|12005.9|12001.9|11998.1|11994.1|12009|12005|11998.1|11994.1|7319
1650899100000|2022-04-25 15:05:00|11999.7|11995.7|12005.9|12001.9|12005.9|12001.9|11999.7|11995.7|3745
1650899400000|2022-04-25 15:10:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|5979
1650899700000|2022-04-25 15:15:00|12009|12005|12012.2|12008.2|12013.7|12009.7|12009|12005|2730
1650900000000|2022-04-25 15:20:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|6063
1650900300000|2022-04-25 15:25:00|12009|12005|12005.9|12001.9|12009|12005|12004.3|12000.3|5209
1650900600000|2022-04-25 15:30:00|12007.5|12003.5|12013.7|12009.7|12013.7|12009.7|12005.9|12001.9|3438
1650900900000|2022-04-25 15:35:00|12012.2|12008.2|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|6459
1650901200000|2022-04-25 15:40:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|3797
1650901500000|2022-04-25 15:45:00|12012.2|12008.2|12016.8|12012.8|12020|12016|12012.2|12008.2|8509
1650901800000|2022-04-25 15:50:00|12018.4|12014.4|12013.7|12009.7|12020|12016|12013.7|12009.7|5209
1650902100000|2022-04-25 15:55:00|12012.2|12008.2|12009|12005|12013.7|12009.7|12009|12005|2929
1650902400000|2022-04-25 16:00:00|12010.6|12006.6|12016.8|12012.8|12016.8|12012.8|12009|12005|2796
1650902700000|2022-04-25 16:05:00|12018.4|12014.4|12007.5|12003.5|12018.4|12014.4|12007.5|12003.5|5739
1650903000000|2022-04-25 16:10:00|12009|12005|12005.9|12001.9|12009|12005|12005.9|12001.9|2867
1650903300000|2022-04-25 16:15:00|12007.5|12003.5|12001.2|11997.2|12007.5|12003.5|12001.2|11997.2|4722
1650903600000|2022-04-25 16:20:00|12002|11998|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|4818
1650903900000|2022-04-25 16:25:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1928
1650904200000|2022-04-25 16:30:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|4718
1650904500000|2022-04-25 16:35:00|11999.7|11995.7|11991.8|11987.8|12001.2|11997.2|11991.8|11987.8|4473
1650904800000|2022-04-25 16:40:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|2367
1650905100000|2022-04-25 16:45:00|11993.4|11989.4|11991.8|11987.8|11996.5|11992.5|11991.8|11987.8|2504
1650905400000|2022-04-25 16:50:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|1874
1650905700000|2022-04-25 16:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|1599
1650906000000|2022-04-25 17:00:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|2416
1650906300000|2022-04-25 17:05:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1763
1650906600000|2022-04-25 17:10:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|3686
1650906900000|2022-04-25 17:15:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|3030
1650907200000|2022-04-25 17:20:00|11979.3|11975.3|11980.9|11976.9|11984|11980|11979.3|11975.3|2168
1650907500000|2022-04-25 17:25:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|2294
1650907800000|2022-04-25 17:30:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|2393
1650908100000|2022-04-25 17:35:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|2729
1650908400000|2022-04-25 17:40:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|2165
1650908700000|2022-04-25 17:45:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1766
1650909000000|2022-04-25 17:50:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|4092
1650909300000|2022-04-25 17:55:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|4044
1650909600000|2022-04-25 18:00:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|2660
1650909900000|2022-04-25 18:05:00|11984|11980|11979.3|11975.3|11984|11980|11977.8|11973.8|5795
1650910200000|2022-04-25 18:10:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|3059
1650910500000|2022-04-25 18:15:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|6450
1650910800000|2022-04-25 18:20:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|3446
1650911100000|2022-04-25 18:25:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|2499
1650911400000|2022-04-25 18:30:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|4592
1650911700000|2022-04-25 18:35:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|2417
1650912000000|2022-04-25 18:40:00|11970|11966|11965.3|11961.3|11970|11966|11965.3|11961.3|2197
1650912300000|2022-04-25 18:45:00|11966.8|11962.8|11955.9|11951.9|11966.8|11962.8|11955.9|11951.9|9736
1650912600000|2022-04-25 18:50:00|11957.5|11953.5|11959|11955|11962.2|11958.2|11955.9|11951.9|6779
1650912900000|2022-04-25 18:55:00|11960.6|11956.6|11960.6|11956.6|11966.8|11962.8|11955.9|11951.9|7088
1650913200000|2022-04-25 19:00:00|11962.2|11958.2|11973.1|11969.1|11973.1|11969.1|11959|11955|10304
1650913500000|2022-04-25 19:05:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|4667
1650913800000|2022-04-25 19:10:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|5595
1650914100000|2022-04-25 19:15:00|11977.8|11973.8|11971.5|11967.5|11979.3|11975.3|11970|11966|5569
1650914400000|2022-04-25 19:20:00|11970|11966|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|3142
1650914700000|2022-04-25 19:25:00|11970|11966|11973.1|11969.1|11974.7|11970.7|11966.8|11962.8|3945
1650915000000|2022-04-25 19:30:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|2435
1650915300000|2022-04-25 19:35:00|11971.5|11967.5|11962.2|11958.2|11971.5|11967.5|11960.6|11956.6|4920
1650915600000|2022-04-25 19:40:00|11960.6|11956.6|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|1659
1650915900000|2022-04-25 19:45:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|1319
1650916200000|2022-04-25 19:50:00|11962.2|11958.2|11957.5|11953.5|11963.7|11959.7|11957.5|11953.5|2506
1650916500000|2022-04-25 19:55:00|11959|11955|11959|11955|11963.7|11959.7|11957.5|11953.5|5093
1650916800000|2022-04-25 20:00:00|11957.5|11953.5|11963.7|11959.7|11963.7|11959.7|11957.5|11953.5|4325
1650917100000|2022-04-25 20:05:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2438
1650917400000|2022-04-25 20:10:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1218
1650917700000|2022-04-25 20:15:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1443
1650918000000|2022-04-25 20:20:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|1893
1650918300000|2022-04-25 20:25:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|1032
1650918600000|2022-04-25 20:30:00|11964.5|11960.5|11966.8|11962.8|11970|11966|11963.7|11959.7|2144
1650918900000|2022-04-25 20:35:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|953
1650919200000|2022-04-25 20:40:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|989
1650919500000|2022-04-25 20:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|2012
1650919800000|2022-04-25 20:50:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|1596
1650920100000|2022-04-25 20:55:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|2374
1650924000000|2022-04-25 22:00:00|11951.2|11947.2|11957.5|11953.5|11959|11955|11948.1|11944.1|1167
1650924300000|2022-04-25 22:05:00|11955.9|11951.9|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|1065
1650924600000|2022-04-25 22:10:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11961.4|11957.4|174
1650924900000|2022-04-25 22:15:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|57
1650925200000|2022-04-25 22:20:00|11964.5|11960.5|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|486
1650925500000|2022-04-25 22:25:00|11968.4|11964.4|11969.2|11965.2|11971.5|11967.5|11966.8|11962.8|720
1650925800000|2022-04-25 22:30:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|420
1650926100000|2022-04-25 22:35:00|11972.3|11968.3|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|588
1650926400000|2022-04-25 22:40:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|651
1650926700000|2022-04-25 22:45:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|248
1650927000000|2022-04-25 22:50:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11970|11966|284
1650927300000|2022-04-25 22:55:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|553
1650927600000|2022-04-25 23:00:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11960.6|11956.6|951
1650927900000|2022-04-25 23:05:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|425
1650928200000|2022-04-25 23:10:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|459
1650928500000|2022-04-25 23:15:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|194
1650928800000|2022-04-25 23:20:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|208
1650929100000|2022-04-25 23:25:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|30
1650929400000|2022-04-25 23:30:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11959|11955|593
1650929700000|2022-04-25 23:35:00|11959.8|11955.8|11963.7|11959.7|11963.7|11959.7|11959|11955|493
1650930000000|2022-04-25 23:40:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|257
1650930300000|2022-04-25 23:45:00|11962.2|11958.2|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|342
1650930600000|2022-04-25 23:50:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|96
1650930900000|2022-04-25 23:55:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|249
1650931200000|2022-04-26 00:00:00|11966.8|11962.8|11971.5|11967.5|11974.7|11970.7|11965.3|11961.3|1329
1650931500000|2022-04-26 00:05:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11970|11966|766
1650931800000|2022-04-26 00:10:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|725
1650932100000|2022-04-26 00:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1288
1650932400000|2022-04-26 00:20:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|451
1650932700000|2022-04-26 00:25:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11980.9|11976.9|1913
1650933000000|2022-04-26 00:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|583
1650933300000|2022-04-26 00:35:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|442
1650933600000|2022-04-26 00:40:00|11976.2|11972.2|11976.2|11972.2|11977|11973|11970|11966|1503
1650933900000|2022-04-26 00:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|504
1650934200000|2022-04-26 00:50:00|11973.1|11969.1|11970|11966|11976.2|11972.2|11968.4|11964.4|1230
1650934500000|2022-04-26 00:55:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|778
1650934800000|2022-04-26 01:00:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1661
1650935100000|2022-04-26 01:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|1199
1650935400000|2022-04-26 01:10:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11966.8|11962.8|1236
1650935700000|2022-04-26 01:15:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11963.7|11959.7|1448
1650936000000|2022-04-26 01:20:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|1951
1650936300000|2022-04-26 01:25:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|642
1650936600000|2022-04-26 01:30:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959|11955|1253
1650936900000|2022-04-26 01:35:00|11959.8|11955.8|11962.2|11958.2|11963.7|11959.7|11959|11955|864
1650937200000|2022-04-26 01:40:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|422
1650937500000|2022-04-26 01:45:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|787
1650937800000|2022-04-26 01:50:00|11967.6|11963.6|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|343
1650938100000|2022-04-26 01:55:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|337
1650938400000|2022-04-26 02:00:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|184
1650938700000|2022-04-26 02:05:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|179
1650939000000|2022-04-26 02:10:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|134
1650939300000|2022-04-26 02:15:00|11969.2|11965.2|11970|11966|11971.5|11967.5|11968.4|11964.4|352
1650939600000|2022-04-26 02:20:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|706
1650939900000|2022-04-26 02:25:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|694
1650940200000|2022-04-26 02:30:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|123
1650940500000|2022-04-26 02:35:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|637
1650940800000|2022-04-26 02:40:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|457
1650941100000|2022-04-26 02:45:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|405
1650941400000|2022-04-26 02:50:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|663
1650941700000|2022-04-26 02:55:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|455
1650942000000|2022-04-26 03:00:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|233
1650942300000|2022-04-26 03:05:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|376
1650942600000|2022-04-26 03:10:00|||||||||73
1650942900000|2022-04-26 03:15:00|11960.6|11956.6|11952.8|11948.8|11960.6|11956.6|11951.2|11947.2|2532
1650943200000|2022-04-26 03:20:00|11951.2|11947.2|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|2160
1650943500000|2022-04-26 03:25:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|976
1650943800000|2022-04-26 03:30:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11945|11941|1090
1650944100000|2022-04-26 03:35:00|11945|11941|11945|11941|11946.5|11942.5|11940.3|11936.3|2678
1650944400000|2022-04-26 03:40:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11940.3|11936.3|1223
1650944700000|2022-04-26 03:45:00|11941.8|11937.8|11934|11930|11943.4|11939.4|11934|11930|7947
1650945000000|2022-04-26 03:50:00|11935.6|11931.6|11934|11930|11937.2|11933.2|11932.5|11928.5|2702
1650945300000|2022-04-26 03:55:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|1220
1650945600000|2022-04-26 04:00:00|11936.4|11932.4|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|1447
1650945900000|2022-04-26 04:05:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|1098
1650946200000|2022-04-26 04:10:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|580
1650946500000|2022-04-26 04:15:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|832
1650946800000|2022-04-26 04:20:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11929.3|11925.3|624
1650947100000|2022-04-26 04:25:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|250
1650947400000|2022-04-26 04:30:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|633
1650947700000|2022-04-26 04:35:00|11930.9|11926.9|11934|11930|11934|11930|11930.9|11926.9|474
1650948000000|2022-04-26 04:40:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|333
1650948300000|2022-04-26 04:45:00|11936.4|11932.4|11934|11930|11936.4|11932.4|11934|11930|209
1650948600000|2022-04-26 04:50:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|225
1650948900000|2022-04-26 04:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|136
1650949200000|2022-04-26 05:00:00|11934|11930|11929.3|11925.3|11934|11930|11929.3|11925.3|1266
1650949500000|2022-04-26 05:05:00|11930.1|11926.1|11927.8|11923.8|11930.9|11926.9|11924.7|11920.7|1649
1650949800000|2022-04-26 05:10:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|378
1650950100000|2022-04-26 05:15:00|11930.1|11926.1|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|948
1650950400000|2022-04-26 05:20:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|379
1650950700000|2022-04-26 05:25:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11930.9|11926.9|903
1650951000000|2022-04-26 05:30:00|11930.9|11926.9|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|426
1650951300000|2022-04-26 05:35:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|702
1650951600000|2022-04-26 05:40:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|387
1650951900000|2022-04-26 05:45:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11934|11930|1008
1650952200000|2022-04-26 05:50:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|491
1650952500000|2022-04-26 05:55:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|601
1650952800000|2022-04-26 06:00:00|11940.3|11936.3|11935.6|11931.6|11943.4|11939.4|11934|11930|2006
1650953100000|2022-04-26 06:05:00|11934|11930|11940.3|11936.3|11940.3|11936.3|11934|11930|2160
1650953400000|2022-04-26 06:10:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1045
1650953700000|2022-04-26 06:15:00|11940.3|11936.3|11941.8|11937.8|11945|11941|11938.7|11934.7|2670
1650954000000|2022-04-26 06:20:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|1758
1650954300000|2022-04-26 06:25:00|11942.6|11938.6|11945|11941|11945|11941|11941.8|11937.8|1285
1650954600000|2022-04-26 06:30:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1736
1650954900000|2022-04-26 06:35:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11945|11941|3532
1650955200000|2022-04-26 06:40:00|11952.8|11948.8|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|3604
1650955500000|2022-04-26 06:45:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|1503
1650955800000|2022-04-26 06:50:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|413
1650956100000|2022-04-26 06:55:00|11949.7|11945.7|11959|11955|11962.2|11958.2|11949.7|11945.7|3046
1650956400000|2022-04-26 07:00:00|11960.6|11956.6|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|2567
1650956700000|2022-04-26 07:05:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11952.8|11948.8|1505
1650957000000|2022-04-26 07:10:00|11962.2|11958.2|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|4142
1650957300000|2022-04-26 07:15:00|11966.8|11962.8|11968.4|11964.4|11973.1|11969.1|11963.7|11959.7|3532
1650957600000|2022-04-26 07:20:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|2491
1650957900000|2022-04-26 07:25:00|11963.7|11959.7|11965.3|11961.3|11968.4|11964.4|11963.7|11959.7|1968
1650958200000|2022-04-26 07:30:00|11963.7|11959.7|11955.9|11951.9|11965.3|11961.3|11954.3|11950.3|6343
1650958500000|2022-04-26 07:35:00|11954.3|11950.3|11959|11955|11960.6|11956.6|11954.3|11950.3|3195
1650958800000|2022-04-26 07:40:00|11957.5|11953.5|11959|11955|11959|11955|11954.3|11950.3|1640
1650959100000|2022-04-26 07:45:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11955.9|11951.9|914
1650959400000|2022-04-26 07:50:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|1408
1650959700000|2022-04-26 07:55:00|11961.4|11957.4|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|761
1650960000000|2022-04-26 08:00:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|2433
1650960300000|2022-04-26 08:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|2237
1650960600000|2022-04-26 08:10:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|4780
1650960900000|2022-04-26 08:15:00|11974.7|11970.7|11970|11966|11976.2|11972.2|11970|11966|2450
1650961200000|2022-04-26 08:20:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11966.8|11962.8|1879
1650961500000|2022-04-26 08:25:00|11970.8|11966.8|11974.7|11970.7|11976.2|11972.2|11970.8|11966.8|3366
1650961800000|2022-04-26 08:30:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|2420
1650962100000|2022-04-26 08:35:00|11979.3|11975.3|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|2151
1650962400000|2022-04-26 08:40:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1105
1650962700000|2022-04-26 08:45:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|1309
1650963000000|2022-04-26 08:50:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|868
1650963300000|2022-04-26 08:55:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|2682
1650963600000|2022-04-26 09:00:00|11979.3|11975.3|11984|11980|11984|11980|11977.8|11973.8|2218
1650963900000|2022-04-26 09:05:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11980.9|11976.9|2143
1650964200000|2022-04-26 09:10:00|11983.3|11979.3|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|2910
1650964500000|2022-04-26 09:15:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|1367
1650964800000|2022-04-26 09:20:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|2195
1650965100000|2022-04-26 09:25:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|2013
1650965400000|2022-04-26 09:30:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1023
1650965700000|2022-04-26 09:35:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11984|11980|714
1650966000000|2022-04-26 09:40:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|557
1650966300000|2022-04-26 09:45:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|739
1650966600000|2022-04-26 09:50:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11984|11980|473
1650966900000|2022-04-26 09:55:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|768
1650967200000|2022-04-26 10:00:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|694
1650967500000|2022-04-26 10:05:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|470
1650967800000|2022-04-26 10:10:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|2765
1650968100000|2022-04-26 10:15:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|556
1650968400000|2022-04-26 10:20:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|734
1650968700000|2022-04-26 10:25:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|962
1650969000000|2022-04-26 10:30:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|618
1650969300000|2022-04-26 10:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|1384
1650969600000|2022-04-26 10:40:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1011
1650969900000|2022-04-26 10:45:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|790
1650970200000|2022-04-26 10:50:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|930
1650970500000|2022-04-26 10:55:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11984|11980|746
1650970800000|2022-04-26 11:00:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|935
1650971100000|2022-04-26 11:05:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|974
1650971400000|2022-04-26 11:10:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1162
1650971700000|2022-04-26 11:15:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|337
1650972000000|2022-04-26 11:20:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|883
1650972300000|2022-04-26 11:25:00|11982.5|11978.5|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|727
1650972600000|2022-04-26 11:30:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1524
1650972900000|2022-04-26 11:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|701
1650973200000|2022-04-26 11:40:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|1449
1650973500000|2022-04-26 11:45:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|4207
1650973800000|2022-04-26 11:50:00|11995|11991|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|4156
1650974100000|2022-04-26 11:55:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|6090
1650974400000|2022-04-26 12:00:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11998.1|11994.1|5637
1650974700000|2022-04-26 12:05:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11995|11991|4059
1650975000000|2022-04-26 12:10:00|12002.8|11998.8|12007.5|12003.5|12007.5|12003.5|12002.8|11998.8|6350
1650975300000|2022-04-26 12:15:00|12006.7|12002.7|12015.3|12011.3|12015.3|12011.3|12006.7|12002.7|7126
1650975600000|2022-04-26 12:20:00|12016.8|12012.8|12007.5|12003.5|12016.8|12012.8|12005.9|12001.9|8736
1650975900000|2022-04-26 12:25:00|12009|12005|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|3630
1650976200000|2022-04-26 12:30:00|12006.7|12002.7|12004.3|12000.3|12013.7|12009.7|12004.3|12000.3|6642
1650976500000|2022-04-26 12:35:00|12005.9|12001.9|12015.3|12011.3|12015.3|12011.3|12005.9|12001.9|4621
1650976800000|2022-04-26 12:40:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|3329
1650977100000|2022-04-26 12:45:00|12016.8|12012.8|12010.6|12006.6|12016.8|12012.8|12009|12005|2733
1650977400000|2022-04-26 12:50:00|12009|12005|12010.6|12006.6|12012.9|12008.9|12007.5|12003.5|3766
1650977700000|2022-04-26 12:55:00|12012.2|12008.2|12020|12016|12020|12016|12010.6|12006.6|8285
1650978000000|2022-04-26 13:00:00|12018.4|12014.4|12021.5|12017.5|12024.7|12020.7|12016.8|12012.8|6144
1650978300000|2022-04-26 13:05:00|12020|12016|12026.2|12022.2|12026.2|12022.2|12020|12016|7687
1650978600000|2022-04-26 13:10:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|4205
1650978900000|2022-04-26 13:15:00|12023.1|12019.1|12029.3|12025.3|12029.3|12025.3|12023.1|12019.1|6598
1650979200000|2022-04-26 13:20:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|7984
1650979500000|2022-04-26 13:25:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|5671
1650979800000|2022-04-26 13:30:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|3422
1650980100000|2022-04-26 13:35:00|12026.2|12022.2|12026.2|12022.2|12029.3|12025.3|12023.1|12019.1|3387
1650980400000|2022-04-26 13:40:00|12027.8|12023.8|12032.5|12028.5|12034|12030|12026.2|12022.2|8325
1650980700000|2022-04-26 13:45:00|12030.9|12026.9|12026.2|12022.2|12032.5|12028.5|12024.7|12020.7|6945
1650981000000|2022-04-26 13:50:00|12027.8|12023.8|12026.2|12022.2|12032.5|12028.5|12026.2|12022.2|5800
1650981300000|2022-04-26 13:55:00|12024.7|12020.7|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|6088
1650981600000|2022-04-26 14:00:00|12016.8|12012.8|12007.5|12003.5|12018.4|12014.4|12007.5|12003.5|10763
1650981900000|2022-04-26 14:05:00|12005.9|12001.9|12009|12005|12012.2|12008.2|12004.3|12000.3|5493
1650982200000|2022-04-26 14:10:00|12007.5|12003.5|12015.3|12011.3|12016.8|12012.8|12007.5|12003.5|2973
1650982500000|2022-04-26 14:15:00|12016.8|12012.8|12021.5|12017.5|12024.7|12020.7|12015.3|12011.3|6815
1650982800000|2022-04-26 14:20:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|6147
1650983100000|2022-04-26 14:25:00|12024.7|12020.7|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|4587
1650983400000|2022-04-26 14:30:00|12020|12016|12024.7|12020.7|12024.7|12020.7|12015.3|12011.3|4906
1650983700000|2022-04-26 14:35:00|12023.1|12019.1|12030.9|12026.9|12032.5|12028.5|12023.1|12019.1|6162
1650984000000|2022-04-26 14:40:00|12029.3|12025.3|12035.6|12031.6|12037.2|12033.2|12029.3|12025.3|10105
1650984300000|2022-04-26 14:45:00|12037.2|12033.2|12030.9|12026.9|12038.7|12034.7|12029.3|12025.3|8485
1650984600000|2022-04-26 14:50:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12026.2|12022.2|5563
1650984900000|2022-04-26 14:55:00|12032.5|12028.5|12027.8|12023.8|12032.5|12028.5|12024.7|12020.7|6464
1650985200000|2022-04-26 15:00:00|12026.2|12022.2|12037.2|12033.2|12037.2|12033.2|12024.7|12020.7|5441
1650985500000|2022-04-26 15:05:00|12035.6|12031.6|12038.7|12034.7|12041.8|12037.8|12035.6|12031.6|5183
1650985800000|2022-04-26 15:10:00|12037.2|12033.2|12029.3|12025.3|12037.2|12033.2|12027.8|12023.8|6057
1650986100000|2022-04-26 15:15:00|12027.8|12023.8|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|4981
1650986400000|2022-04-26 15:20:00|12026.2|12022.2|12026.2|12022.2|12029.3|12025.3|12023.1|12019.1|6229
1650986700000|2022-04-26 15:25:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12023.1|12019.1|2566
1650987000000|2022-04-26 15:30:00|12029.3|12025.3|12023.1|12019.1|12029.3|12025.3|12021.5|12017.5|3575
1650987300000|2022-04-26 15:35:00|12021.5|12017.5|12029.3|12025.3|12029.3|12025.3|12021.5|12017.5|3010
1650987600000|2022-04-26 15:40:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|3153
1650987900000|2022-04-26 15:45:00|12030.9|12026.9|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|1908
1650988200000|2022-04-26 15:50:00|12027.8|12023.8|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|3980
1650988500000|2022-04-26 15:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|1888
1650988800000|2022-04-26 16:00:00|12027.8|12023.8|12023.1|12019.1|12027.8|12023.8|12021.5|12017.5|2510
1650989100000|2022-04-26 16:05:00|12024.7|12020.7|12018.4|12014.4|12024.7|12020.7|12018.4|12014.4|5245
1650989400000|2022-04-26 16:10:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|7546
1650989700000|2022-04-26 16:15:00|12013.7|12009.7|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|5599
1650990000000|2022-04-26 16:20:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|4008
1650990300000|2022-04-26 16:25:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|3405
1650990600000|2022-04-26 16:30:00|12013.7|12009.7|12010.6|12006.6|12015.3|12011.3|12010.6|12006.6|3171
1650990900000|2022-04-26 16:35:00|12009.8|12005.8|12012.2|12008.2|12013.7|12009.7|12009|12005|2300
1650991200000|2022-04-26 16:40:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2104
1650991500000|2022-04-26 16:45:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|1672
1650991800000|2022-04-26 16:50:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12007.5|12003.5|2552
1650992100000|2022-04-26 16:55:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|1583
1650992400000|2022-04-26 17:00:00|12009|12005|12015.3|12011.3|12018.4|12014.4|12009|12005|4849
1650992700000|2022-04-26 17:05:00|12013.7|12009.7|12010.6|12006.6|12015.3|12011.3|12009|12005|1683
1650993000000|2022-04-26 17:10:00|12009|12005|12018.4|12014.4|12018.4|12014.4|12009|12005|2798
1650993300000|2022-04-26 17:15:00|12016.8|12012.8|12020|12016|12020|12016|12015.3|12011.3|1631
1650993600000|2022-04-26 17:20:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|1284
1650993900000|2022-04-26 17:25:00|12018.4|12014.4|12020|12016|12020|12016|12016.8|12012.8|2195
1650994200000|2022-04-26 17:30:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|2026
1650994500000|2022-04-26 17:35:00|12020|12016|12016.8|12012.8|12020|12016|12016.8|12012.8|721
1650994800000|2022-04-26 17:40:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|1625
1650995100000|2022-04-26 17:45:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12010.6|12006.6|1482
1650995400000|2022-04-26 17:50:00|12010.6|12006.6|12015.3|12011.3|12016.8|12012.8|12010.6|12006.6|3973
1650995700000|2022-04-26 17:55:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|1489
1650996000000|2022-04-26 18:00:00|12016.1|12012.1|12018.4|12014.4|12020|12016|12016.1|12012.1|1927
1650996300000|2022-04-26 18:05:00|12020|12016|12018.4|12014.4|12020|12016|12016.8|12012.8|1435
1650996600000|2022-04-26 18:10:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|1598
1650996900000|2022-04-26 18:15:00|12015.3|12011.3|12009|12005|12015.3|12011.3|12009|12005|3078
1650997200000|2022-04-26 18:20:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|3063
1650997500000|2022-04-26 18:25:00|12009|12005|12007.5|12003.5|12009|12005|12007.5|12003.5|1788
1650997800000|2022-04-26 18:30:00|12009|12005|12005.9|12001.9|12009|12005|12001.2|11997.2|4698
1650998100000|2022-04-26 18:35:00|12004.3|12000.3|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|4039
1650998400000|2022-04-26 18:40:00|11998.9|11994.9|12005.9|12001.9|12005.9|12001.9|11998.1|11994.1|5587
1650998700000|2022-04-26 18:45:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|2436
1650999000000|2022-04-26 18:50:00|12005.9|12001.9|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|1343
1650999300000|2022-04-26 18:55:00|12005.9|12001.9|12005.9|12001.9|12009|12005|12004.3|12000.3|8732
1650999600000|2022-04-26 19:00:00|12004.3|12000.3|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|4614
1650999900000|2022-04-26 19:05:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|3773
1651000200000|2022-04-26 19:10:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|4723
1651000500000|2022-04-26 19:15:00|11999.7|11995.7|12005.9|12001.9|12005.9|12001.9|11999.7|11995.7|3168
1651000800000|2022-04-26 19:20:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12007.5|12003.5|2055
1651001100000|2022-04-26 19:25:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|4101
1651001400000|2022-04-26 19:30:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|4132
1651001700000|2022-04-26 19:35:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|3954
1651002000000|2022-04-26 19:40:00|12016.8|12012.8|12026.2|12022.2|12027.8|12023.8|12016.8|12012.8|5816
1651002300000|2022-04-26 19:45:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|19323
1651002600000|2022-04-26 19:50:00|12027.8|12023.8|12021.5|12017.5|12029.3|12025.3|12020|12016|3793
1651002900000|2022-04-26 19:55:00|12023.1|12019.1|12027.8|12023.8|12027.8|12023.8|12021.5|12017.5|6473
1651003200000|2022-04-26 20:00:00|12027|12023|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|4599
1651003500000|2022-04-26 20:05:00|12027.8|12023.8|12034|12030|12035.6|12031.6|12027.8|12023.8|5133
1651003800000|2022-04-26 20:10:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|4854
1651004100000|2022-04-26 20:15:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12035.6|12031.6|4757
1651004400000|2022-04-26 20:20:00|12038.7|12034.7|12038.7|12034.7|12041.8|12037.8|12038.7|12034.7|3257
1651004700000|2022-04-26 20:25:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|2503
1651005000000|2022-04-26 20:30:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|3859
1651005300000|2022-04-26 20:35:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|1774
1651005600000|2022-04-26 20:40:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12045|12041|4541
1651005900000|2022-04-26 20:45:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12045|12041|3001
1651006200000|2022-04-26 20:50:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|3876
1651006500000|2022-04-26 20:55:00|12046.5|12042.5|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|7770
1651010400000|2022-04-26 22:00:00|12046.5|12042.5|12045.8|12041.8|12046.5|12042.5|12043.4|12039.4|1101
1651010700000|2022-04-26 22:05:00|12045|12041|12040.3|12036.3|12045|12041|12040.3|12036.3|1255
1651011000000|2022-04-26 22:10:00|12041.1|12037.1|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|551
1651011300000|2022-04-26 22:15:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|527
1651011600000|2022-04-26 22:20:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12034|12030|377
1651011900000|2022-04-26 22:25:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|483
1651012200000|2022-04-26 22:30:00|12035.6|12031.6|12037.2|12033.2|12040.3|12036.3|12034|12030|787
1651012500000|2022-04-26 22:35:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|713
1651012800000|2022-04-26 22:40:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|960
1651013100000|2022-04-26 22:45:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|413
1651013400000|2022-04-26 22:50:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|182
1651013700000|2022-04-26 22:55:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|859
1651014000000|2022-04-26 23:00:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|409
1651014300000|2022-04-26 23:05:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12034|12030|265
1651014600000|2022-04-26 23:10:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12034|12030|1055
1651014900000|2022-04-26 23:15:00|12032.5|12028.5|12035.6|12031.6|12037.2|12033.2|12032.5|12028.5|906
1651015200000|2022-04-26 23:20:00|12034|12030|12034|12030|12035.6|12031.6|12034|12030|113
1651015500000|2022-04-26 23:25:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|546
1651015800000|2022-04-26 23:30:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|712
1651016100000|2022-04-26 23:35:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|336
1651016400000|2022-04-26 23:40:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|582
1651016700000|2022-04-26 23:45:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12040.3|12036.3|552
1651017000000|2022-04-26 23:50:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|789
1651017300000|2022-04-26 23:55:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12040.3|12036.3|1079
1651017600000|2022-04-27 00:00:00|12038.7|12034.7|12038.7|12034.7|12041.8|12037.8|12037.2|12033.2|1967
1651017900000|2022-04-27 00:05:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|837
1651018200000|2022-04-27 00:10:00|12034|12030|12029.3|12025.3|12035.6|12031.6|12027.8|12023.8|2306
1651018500000|2022-04-27 00:15:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027|12023|630
1651018800000|2022-04-27 00:20:00|12030.9|12026.9|12034|12030|12034|12030|12029.3|12025.3|387
1651019100000|2022-04-27 00:25:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12032.5|12028.5|1490
1651019400000|2022-04-27 00:30:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12034|12030|528
1651019700000|2022-04-27 00:35:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12030.9|12026.9|347
1651020000000|2022-04-27 00:40:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12032.5|12028.5|439
1651020300000|2022-04-27 00:45:00|12035.6|12031.6|12032.5|12028.5|12037.2|12033.2|12032.5|12028.5|735
1651020600000|2022-04-27 00:50:00|12030.9|12026.9|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|485
1651020900000|2022-04-27 00:55:00|12030.9|12026.9|12030.9|12026.9|12034|12030|12029.3|12025.3|1227
1651021200000|2022-04-27 01:00:00|12032.5|12028.5|12026.2|12022.2|12032.5|12028.5|12026.2|12022.2|1076
1651021500000|2022-04-27 01:05:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|633
1651021800000|2022-04-27 01:10:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|776
1651022100000|2022-04-27 01:15:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|808
1651022400000|2022-04-27 01:20:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|214
1651022700000|2022-04-27 01:25:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|475
1651023000000|2022-04-27 01:30:00|12026.2|12022.2|12035.6|12031.6|12037.2|12033.2|12024.7|12020.7|5145
1651023300000|2022-04-27 01:35:00|12034|12030|12035.6|12031.6|12040.3|12036.3|12034|12030|1872
1651023600000|2022-04-27 01:40:00|12034|12030|12034|12030|12035.6|12031.6|12030.9|12026.9|1885
1651023900000|2022-04-27 01:45:00|12035.6|12031.6|12037.2|12033.2|12038.7|12034.7|12034|12030|599
1651024200000|2022-04-27 01:50:00|12038.7|12034.7|12041.8|12037.8|12043.4|12039.4|12037.2|12033.2|877
1651024500000|2022-04-27 01:55:00|12043.4|12039.4|12046.5|12042.5|12046.5|12042.5|12041.8|12037.8|1384
1651024800000|2022-04-27 02:00:00|12047.3|12043.3|12052.8|12048.8|12054.3|12050.3|12047.3|12043.3|2769
1651025100000|2022-04-27 02:05:00|12051.2|12047.2|12057.5|12053.5|12059|12055|12051.2|12047.2|3108
1651025400000|2022-04-27 02:10:00|12055.9|12051.9|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|1774
1651025700000|2022-04-27 02:15:00|12052.8|12048.8|12049.7|12045.7|12054.3|12050.3|12048.1|12044.1|1666
1651026000000|2022-04-27 02:20:00|12051.2|12047.2|12046.5|12042.5|12051.2|12047.2|12045|12041|778
1651026300000|2022-04-27 02:25:00|12045|12041|12045|12041|12046.5|12042.5|12045|12041|636
1651026600000|2022-04-27 02:30:00|12046.5|12042.5|12037.2|12033.2|12048.1|12044.1|12037.2|12033.2|908
1651026900000|2022-04-27 02:35:00|12037.9|12033.9|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|589
1651027200000|2022-04-27 02:40:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|773
1651027500000|2022-04-27 02:45:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|1550
1651027800000|2022-04-27 02:50:00|12034|12030|12029.3|12025.3|12034|12030|12029.3|12025.3|1504
1651028100000|2022-04-27 02:55:00|12027.8|12023.8|12023.1|12019.1|12029.3|12025.3|12023.1|12019.1|2021
1651028400000|2022-04-27 03:00:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|928
1651028700000|2022-04-27 03:05:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|1246
1651029000000|2022-04-27 03:10:00|12018.4|12014.4|12021.5|12017.5|12021.5|12017.5|12016.8|12012.8|1080
1651029300000|2022-04-27 03:15:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|784
1651029600000|2022-04-27 03:20:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|779
1651029900000|2022-04-27 03:25:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12012.2|12008.2|1102
1651030200000|2022-04-27 03:30:00|12017.6|12013.6|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|922
1651030500000|2022-04-27 03:35:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|403
1651030800000|2022-04-27 03:40:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|1246
1651031100000|2022-04-27 03:45:00|12020|12016|12021.5|12017.5|12024.7|12020.7|12020|12016|1004
1651031400000|2022-04-27 03:50:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|799
1651031700000|2022-04-27 03:55:00|12016.8|12012.8|12018.4|12014.4|12020|12016|12015.3|12011.3|948
1651032000000|2022-04-27 04:00:00|12019.2|12015.2|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|833
1651032300000|2022-04-27 04:05:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|618
1651032600000|2022-04-27 04:10:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|172
1651032900000|2022-04-27 04:15:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|931
1651033200000|2022-04-27 04:20:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|575
1651033500000|2022-04-27 04:25:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|256
1651033800000|2022-04-27 04:30:00|12016.8|12012.8|12012.2|12008.2|12016.8|12012.8|12012.2|12008.2|379
1651034100000|2022-04-27 04:35:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|235
1651034400000|2022-04-27 04:40:00|12013.7|12009.7|12012.2|12008.2|12016.1|12012.1|12012.2|12008.2|253
1651034700000|2022-04-27 04:45:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|399
1651035000000|2022-04-27 04:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|734
1651035300000|2022-04-27 04:55:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|184
1651035600000|2022-04-27 05:00:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|439
1651035900000|2022-04-27 05:05:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|730
1651036200000|2022-04-27 05:10:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|525
1651036500000|2022-04-27 05:15:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|161
1651036800000|2022-04-27 05:20:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|279
1651037100000|2022-04-27 05:25:00|12016.8|12012.8|12012.2|12008.2|12020|12016|12010.6|12006.6|1476
1651037400000|2022-04-27 05:30:00|12010.6|12006.6|12009|12005|12012.2|12008.2|12009|12005|513
1651037700000|2022-04-27 05:35:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|1387
1651038000000|2022-04-27 05:40:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|764
1651038300000|2022-04-27 05:45:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|747
1651038600000|2022-04-27 05:50:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|540
1651038900000|2022-04-27 05:55:00|12012.9|12008.9|12015.3|12011.3|12016.8|12012.8|12010.6|12006.6|2079
1651039200000|2022-04-27 06:00:00|12013.7|12009.7|12005.9|12001.9|12013.7|12009.7|12005.9|12001.9|2941
1651039500000|2022-04-27 06:05:00|12007.5|12003.5|12009|12005|12013.7|12009.7|12005.9|12001.9|2127
1651039800000|2022-04-27 06:10:00|12008.3|12004.3|12012.2|12008.2|12013.7|12009.7|12007.5|12003.5|1455
1651040100000|2022-04-27 06:15:00|12013.7|12009.7|12009|12005|12015.3|12011.3|12009|12005|2576
1651040400000|2022-04-27 06:20:00|12007.5|12003.5|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|817
1651040700000|2022-04-27 06:25:00|12011.4|12007.4|12013.7|12009.7|12013.7|12009.7|12009|12005|3117
1651041000000|2022-04-27 06:30:00|12012.2|12008.2|12009|12005|12013.7|12009.7|12009|12005|1198
1651041300000|2022-04-27 06:35:00|12007.5|12003.5|11999.7|11995.7|12007.5|12003.5|11996.5|11992.5|6215
1651041600000|2022-04-27 06:40:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11993.4|11989.4|3612
1651041900000|2022-04-27 06:45:00|11999.7|11995.7|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|2003
1651042200000|2022-04-27 06:50:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11995|11991|2570
1651042500000|2022-04-27 06:55:00|11996.5|11992.5|12004.3|12000.3|12004.3|12000.3|11996.5|11992.5|2678
1651042800000|2022-04-27 07:00:00|12002.8|11998.8|12001.2|11997.2|12007.5|12003.5|12001.2|11997.2|2638
1651043100000|2022-04-27 07:05:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|950
1651043400000|2022-04-27 07:10:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|1775
1651043700000|2022-04-27 07:15:00|12005.9|12001.9|12012.2|12008.2|12012.2|12008.2|12005.9|12001.9|3037
1651044000000|2022-04-27 07:20:00|12011.4|12007.4|12021.5|12017.5|12021.5|12017.5|12010.6|12006.6|4939
1651044300000|2022-04-27 07:25:00|12020.8|12016.8|12034|12030|12034|12030|12020|12016|6713
1651044600000|2022-04-27 07:30:00|12032.5|12028.5|12026.2|12022.2|12034|12030|12026.2|12022.2|4794
1651044900000|2022-04-27 07:35:00|12024.7|12020.7|12015.3|12011.3|12027.8|12023.8|12015.3|12011.3|5479
1651045200000|2022-04-27 07:40:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|3610
1651045500000|2022-04-27 07:45:00|12016.8|12012.8|12016.8|12012.8|12021.5|12017.5|12015.3|12011.3|3149
1651045800000|2022-04-27 07:50:00|12015.3|12011.3|12005.9|12001.9|12015.3|12011.3|12005.9|12001.9|3933
1651046100000|2022-04-27 07:55:00|12007.5|12003.5|12002.8|11998.8|12009|12005|12002.8|11998.8|2218
1651046400000|2022-04-27 08:00:00|12004.3|12000.3|11998.1|11994.1|12004.3|12000.3|11996.5|11992.5|4444
1651046700000|2022-04-27 08:05:00|11998.9|11994.9|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|2075
1651047000000|2022-04-27 08:10:00|12000.4|11996.4|12004.3|12000.3|12009|12005|11999.7|11995.7|3381
1651047300000|2022-04-27 08:15:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12001.2|11997.2|1003
1651047600000|2022-04-27 08:20:00|12006.7|12002.7|12009|12005|12010.6|12006.6|12005.9|12001.9|2738
1651047900000|2022-04-27 08:25:00|12010.6|12006.6|12018.4|12014.4|12018.4|12014.4|12010.6|12006.6|1785
1651048200000|2022-04-27 08:30:00|12016.8|12012.8|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|1547
1651048500000|2022-04-27 08:35:00|12020|12016|12013.7|12009.7|12020|12016|12013.7|12009.7|703
1651048800000|2022-04-27 08:40:00|12012.2|12008.2|12010.6|12006.6|12015.3|12011.3|12010.6|12006.6|410
1651049100000|2022-04-27 08:45:00|12012.2|12008.2|12015.3|12011.3|12016.8|12012.8|12010.6|12006.6|1078
1651049400000|2022-04-27 08:50:00|12016.8|12012.8|12018.4|12014.4|12020|12016|12015.3|12011.3|929
1651049700000|2022-04-27 08:55:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12010.6|12006.6|2150
1651050000000|2022-04-27 09:00:00|12015.3|12011.3|12009|12005|12015.3|12011.3|12007.5|12003.5|1279
1651050300000|2022-04-27 09:05:00|12007.5|12003.5|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|1078
1651050600000|2022-04-27 09:10:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1316
1651050900000|2022-04-27 09:15:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|551
1651051200000|2022-04-27 09:20:00|12012.2|12008.2|12009|12005|12013.7|12009.7|12009|12005|614
1651051500000|2022-04-27 09:25:00|12009.8|12005.8|12013.7|12009.7|12013.7|12009.7|12009|12005|578
1651051800000|2022-04-27 09:30:00|12012.2|12008.2|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|763
1651052100000|2022-04-27 09:35:00|12016.1|12012.1|12012.2|12008.2|12016.8|12012.8|12010.6|12006.6|763
1651052400000|2022-04-27 09:40:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|1736
1651052700000|2022-04-27 09:45:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|816
1651053000000|2022-04-27 09:50:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|693
1651053300000|2022-04-27 09:55:00|12011.4|12007.4|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|1452
1651053600000|2022-04-27 10:00:00|12011.4|12007.4|12007.5|12003.5|12012.2|12008.2|12005.9|12001.9|1429
1651053900000|2022-04-27 10:05:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|1408
1651054200000|2022-04-27 10:10:00|12002.8|11998.8|12009|12005|12009|12005|12002.8|11998.8|2067
1651054500000|2022-04-27 10:15:00|12010.6|12006.6|12002.8|11998.8|12010.6|12006.6|12002.8|11998.8|1141
1651054800000|2022-04-27 10:20:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12002.8|11998.8|1366
1651055100000|2022-04-27 10:25:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|1483
1651055400000|2022-04-27 10:30:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|938
1651055700000|2022-04-27 10:35:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|751
1651056000000|2022-04-27 10:40:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|1746
1651056300000|2022-04-27 10:45:00|12016.8|12012.8|12015.3|12011.3|12020|12016|12012.2|12008.2|2173
1651056600000|2022-04-27 10:50:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|898
1651056900000|2022-04-27 10:55:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|1602
1651057200000|2022-04-27 11:00:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|908
1651057500000|2022-04-27 11:05:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12010.6|12006.6|2299
1651057800000|2022-04-27 11:10:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12009|12005|1604
1651058100000|2022-04-27 11:15:00|12012.2|12008.2|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|1302
1651058400000|2022-04-27 11:20:00|12020|12016|12016.8|12012.8|12020|12016|12013.7|12009.7|2024
1651058700000|2022-04-27 11:25:00|12018.4|12014.4|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|2262
1651059000000|2022-04-27 11:30:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|2482
1651059300000|2022-04-27 11:35:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12016.8|12012.8|1291
1651059600000|2022-04-27 11:40:00|12019.2|12015.2|12018.4|12014.4|12020|12016|12016.8|12012.8|2095
1651059900000|2022-04-27 11:45:00|12019.2|12015.2|12021.5|12017.5|12021.5|12017.5|12015.3|12011.3|1571
1651060200000|2022-04-27 11:50:00|12022.3|12018.3|12024.7|12020.7|12024.7|12020.7|12018.4|12014.4|2603
1651060500000|2022-04-27 11:55:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|4294
1651060800000|2022-04-27 12:00:00|12029.3|12025.3|12030.9|12026.9|12035.6|12031.6|12029.3|12025.3|3871
1651061100000|2022-04-27 12:05:00|12032.5|12028.5|12030.9|12026.9|12034|12030|12027.8|12023.8|3149
1651061400000|2022-04-27 12:10:00|12029.3|12025.3|12024.7|12020.7|12030.9|12026.9|12023.1|12019.1|3865
1651061700000|2022-04-27 12:15:00|12026.2|12022.2|12030.9|12026.9|12032.5|12028.5|12024.7|12020.7|4385
1651062000000|2022-04-27 12:20:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12029.3|12025.3|3840
1651062300000|2022-04-27 12:25:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|2283
1651062600000|2022-04-27 12:30:00|12032.5|12028.5|12038.7|12034.7|12040.3|12036.3|12032.5|12028.5|5227
1651062900000|2022-04-27 12:35:00|12040.3|12036.3|12040.3|12036.3|12045|12041|12040.3|12036.3|4606
1651063200000|2022-04-27 12:40:00|12041.8|12037.8|12045|12041|12046.5|12042.5|12040.3|12036.3|3643
1651063500000|2022-04-27 12:45:00|12046.5|12042.5|12040.3|12036.3|12046.5|12042.5|12040.3|12036.3|2970
1651063800000|2022-04-27 12:50:00|12041.8|12037.8|12041.8|12037.8|12045|12041|12040.3|12036.3|4875
1651064100000|2022-04-27 12:55:00|12043.4|12039.4|12038.7|12034.7|12043.4|12039.4|12037.2|12033.2|4264
1651064400000|2022-04-27 13:00:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12032.5|12028.5|4546
1651064700000|2022-04-27 13:05:00|12035.6|12031.6|12035.6|12031.6|12038.7|12034.7|12034|12030|6448
1651065000000|2022-04-27 13:10:00|12037.2|12033.2|12032.5|12028.5|12037.2|12033.2|12030.9|12026.9|3568
1651065300000|2022-04-27 13:15:00|12034|12030|12038.7|12034.7|12038.7|12034.7|12030.9|12026.9|2844
1651065600000|2022-04-27 13:20:00|12037.2|12033.2|12032.5|12028.5|12038.7|12034.7|12032.5|12028.5|5341
1651065900000|2022-04-27 13:25:00|12030.9|12026.9|12026.2|12022.2|12032.5|12028.5|12024.7|12020.7|6275
1651066200000|2022-04-27 13:30:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12020|12016|5549
1651066500000|2022-04-27 13:35:00|12024.7|12020.7|12027.8|12023.8|12030.9|12026.9|12024.7|12020.7|4874
1651066800000|2022-04-27 13:40:00|12026.2|12022.2|12015.3|12011.3|12029.3|12025.3|12013.7|12009.7|5343
1651067100000|2022-04-27 13:45:00|12013.7|12009.7|12007.5|12003.5|12015.3|12011.3|12002.8|11998.8|11008
1651067400000|2022-04-27 13:50:00|12009|12005|12018.4|12014.4|12023.1|12019.1|12009|12005|12742
1651067700000|2022-04-27 13:55:00|12016.8|12012.8|12020|12016|12023.1|12019.1|12015.3|12011.3|5429
1651068000000|2022-04-27 14:00:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12015.3|12011.3|5025
1651068300000|2022-04-27 14:05:00|12021.5|12017.5|12021.5|12017.5|12024.7|12020.7|12018.4|12014.4|6166
1651068600000|2022-04-27 14:10:00|12023.1|12019.1|12030.9|12026.9|12032.5|12028.5|12021.5|12017.5|6197
1651068900000|2022-04-27 14:15:00|12029.3|12025.3|12030.9|12026.9|12035.6|12031.6|12029.3|12025.3|5954
1651069200000|2022-04-27 14:20:00|12029.3|12025.3|12023.1|12019.1|12030.9|12026.9|12023.1|12019.1|5183
1651069500000|2022-04-27 14:25:00|12021.5|12017.5|12026.2|12022.2|12027.8|12023.8|12021.5|12017.5|2428
1651069800000|2022-04-27 14:30:00|12024.7|12020.7|12029.3|12025.3|12034|12030|12024.7|12020.7|4040
1651070100000|2022-04-27 14:35:00|12027.8|12023.8|12020|12016|12029.3|12025.3|12020|12016|3996
1651070400000|2022-04-27 14:40:00|12018.4|12014.4|12012.2|12008.2|12021.5|12017.5|12012.2|12008.2|5523
1651070700000|2022-04-27 14:45:00|12013.7|12009.7|12009|12005|12015.3|12011.3|12009|12005|4902
1651071000000|2022-04-27 14:50:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12002.8|11998.8|5545
1651071300000|2022-04-27 14:55:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|5190
1651071600000|2022-04-27 15:00:00|12005.9|12001.9|12005.9|12001.9|12009|12005|12004.3|12000.3|5242
1651071900000|2022-04-27 15:05:00|12004.3|12000.3|11999.7|11995.7|12007.5|12003.5|11996.5|11992.5|6035
1651072200000|2022-04-27 15:10:00|12001.2|11997.2|12005.9|12001.9|12007.5|12003.5|11999.7|11995.7|4731
1651072500000|2022-04-27 15:15:00|12004.3|12000.3|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|3602
1651072800000|2022-04-27 15:20:00|11998.1|11994.1|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|3557
1651073100000|2022-04-27 15:25:00|11999.7|11995.7|11996.5|11992.5|12002.8|11998.8|11996.5|11992.5|2873
1651073400000|2022-04-27 15:30:00|11995|11991|11988.7|11984.7|11995|11991|11987.2|11983.2|6695
1651073700000|2022-04-27 15:35:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11985.6|11981.6|7264
1651074000000|2022-04-27 15:40:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11988.7|11984.7|6487
1651074300000|2022-04-27 15:45:00|11993.4|11989.4|11999.7|11995.7|12001.2|11997.2|11993.4|11989.4|6287
1651074600000|2022-04-27 15:50:00|12001.2|11997.2|12004.3|12000.3|12004.3|12000.3|11999.7|11995.7|3117
1651074900000|2022-04-27 15:55:00|12002.8|11998.8|12001.2|11997.2|12004.3|12000.3|11999.7|11995.7|3351
1651075200000|2022-04-27 16:00:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|3743
1651075500000|2022-04-27 16:05:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|1858
1651075800000|2022-04-27 16:10:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1134
1651076100000|2022-04-27 16:15:00|12002.8|11998.8|12010.6|12006.6|12012.2|12008.2|12002.8|11998.8|4062
1651076400000|2022-04-27 16:20:00|12009|12005|12009|12005|12010.6|12006.6|12005.9|12001.9|2553
1651076700000|2022-04-27 16:25:00|12010.6|12006.6|12007.5|12003.5|12012.2|12008.2|12005.9|12001.9|2426
1651077000000|2022-04-27 16:30:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12004.3|12000.3|2651
1651077300000|2022-04-27 16:35:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|917
1651077600000|2022-04-27 16:40:00|12009|12005|12009|12005|12010.6|12006.6|12009|12005|1370
1651077900000|2022-04-27 16:45:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12004.3|12000.3|2022
1651078200000|2022-04-27 16:50:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|2064
1651078500000|2022-04-27 16:55:00|12009|12005|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|2354
1651078800000|2022-04-27 17:00:00|12007.5|12003.5|11998.1|11994.1|12009|12005|11998.1|11994.1|4956
1651079100000|2022-04-27 17:05:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|2634
1651079400000|2022-04-27 17:10:00|12004.3|12000.3|12002.8|11998.8|12007.5|12003.5|12002.8|11998.8|2399
1651079700000|2022-04-27 17:15:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|1544
1651080000000|2022-04-27 17:20:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12001.2|11997.2|2219
1651080300000|2022-04-27 17:25:00|12004.3|12000.3|12001.2|11997.2|12009|12005|11999.7|11995.7|2226
1651080600000|2022-04-27 17:30:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|1289
1651080900000|2022-04-27 17:35:00|12002.8|11998.8|12007.5|12003.5|12007.5|12003.5|12001.2|11997.2|1268
1651081200000|2022-04-27 17:40:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|1579
1651081500000|2022-04-27 17:45:00|12004.3|12000.3|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|1438
1651081800000|2022-04-27 17:50:00|12002.8|11998.8|12004.3|12000.3|12005.1|12001.1|12002.8|11998.8|626
1651082100000|2022-04-27 17:55:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|2859
1651082400000|2022-04-27 18:00:00|12008.3|12004.3|12009|12005|12009|12005|12006.7|12002.7|982
1651082700000|2022-04-27 18:05:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|1199
1651083000000|2022-04-27 18:10:00|12009|12005|12002.8|11998.8|12009|12005|12002.8|11998.8|2022
1651083300000|2022-04-27 18:15:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|1905
1651083600000|2022-04-27 18:20:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|3901
1651083900000|2022-04-27 18:25:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11993.4|11989.4|2494
1651084200000|2022-04-27 18:30:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11995|11991|1592
1651084500000|2022-04-27 18:35:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|1904
1651084800000|2022-04-27 18:40:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11990.3|11986.3|4152
1651085100000|2022-04-27 18:45:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11991.8|11987.8|2186
1651085400000|2022-04-27 18:50:00|11992.6|11988.6|11988.7|11984.7|11993.4|11989.4|11985.6|11981.6|3285
1651085700000|2022-04-27 18:55:00|11993.4|11989.4|11984|11980|11993.4|11989.4|11979.3|11975.3|16566
1651086000000|2022-04-27 19:00:00|11985.6|11981.6|11977.8|11973.8|11990.3|11986.3|11977.8|11973.8|6958
1651086300000|2022-04-27 19:05:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11977.8|11973.8|2754
1651086600000|2022-04-27 19:10:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|2232
1651086900000|2022-04-27 19:15:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|3833
1651087200000|2022-04-27 19:20:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|3611
1651087500000|2022-04-27 19:25:00|11982.5|11978.5|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|3105
1651087800000|2022-04-27 19:30:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11974.7|11970.7|2260
1651088100000|2022-04-27 19:35:00|11977.8|11973.8|11971.5|11967.5|11979.3|11975.3|11971.5|11967.5|3455
1651088400000|2022-04-27 19:40:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|2530
1651088700000|2022-04-27 19:45:00|11974.7|11970.7|11980.9|11976.9|11982.5|11978.5|11974.7|11970.7|2236
1651089000000|2022-04-27 19:50:00|11982.5|11978.5|11974.7|11970.7|11982.5|11978.5|11974.7|11970.7|3516
1651089300000|2022-04-27 19:55:00|11976.2|11972.2|11980.9|11976.9|11982.5|11978.5|11974.7|11970.7|7738
1651089600000|2022-04-27 20:00:00|11979.3|11975.3|11974.7|11970.7|11982.5|11978.5|11973.1|11969.1|2359
1651089900000|2022-04-27 20:05:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1163
1651090200000|2022-04-27 20:10:00|11975.4|11971.4|11968.4|11964.4|11977.8|11973.8|11968.4|11964.4|3316
1651090500000|2022-04-27 20:15:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|3859
1651090800000|2022-04-27 20:20:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|4942
1651091100000|2022-04-27 20:25:00|11965.3|11961.3|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|2968
1651091400000|2022-04-27 20:30:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1889
1651091700000|2022-04-27 20:35:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1933
1651092000000|2022-04-27 20:40:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2530
1651092300000|2022-04-27 20:45:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1225
1651092600000|2022-04-27 20:50:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11970|11966|3052
1651092900000|2022-04-27 20:55:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11970|11966|1785
1651096800000|2022-04-27 22:00:00|11968.4|11964.4|11977.8|11973.8|11977.8|11973.8|11968.4|11964.4|995
1651097100000|2022-04-27 22:05:00|11976.2|11972.2|11977|11973|11977.8|11973.8|11976.2|11972.2|165
1651097400000|2022-04-27 22:10:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|522
1651097700000|2022-04-27 22:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|488
1651098000000|2022-04-27 22:20:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|1256
1651098300000|2022-04-27 22:25:00|11980.1|11976.1|11979.3|11975.3|11980.1|11976.1|11977.8|11973.8|430
1651098600000|2022-04-27 22:30:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|242
1651098900000|2022-04-27 22:35:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|215
1651099200000|2022-04-27 22:40:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|426
1651099500000|2022-04-27 22:45:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|286
1651099800000|2022-04-27 22:50:00|11975.4|11971.4|11970|11966|11976.2|11972.2|11970|11966|708
1651100100000|2022-04-27 22:55:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|389
1651100400000|2022-04-27 23:00:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|455
1651100700000|2022-04-27 23:05:00|11970.8|11966.8|11971.5|11967.5|11973.1|11969.1|11970|11966|185
1651101000000|2022-04-27 23:10:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|339
1651101300000|2022-04-27 23:15:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|236
1651101600000|2022-04-27 23:20:00|11975.4|11971.4|11971.5|11967.5|11976.2|11972.2|11970|11966|359
1651101900000|2022-04-27 23:25:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|292
1651102200000|2022-04-27 23:30:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|68
1651102500000|2022-04-27 23:35:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|269
1651102800000|2022-04-27 23:40:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|1107
1651103100000|2022-04-27 23:45:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|268
1651103400000|2022-04-27 23:50:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|351
1651103700000|2022-04-27 23:55:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|345
1651104000000|2022-04-28 00:00:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11966.8|11962.8|1492
1651104300000|2022-04-28 00:05:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|783
1651104600000|2022-04-28 00:10:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|887
1651104900000|2022-04-28 00:15:00|11980.9|11976.9|11980.9|11976.9|11984|11980|11979.3|11975.3|963
1651105200000|2022-04-28 00:20:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|504
1651105500000|2022-04-28 00:25:00|11980.9|11976.9|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|685
1651105800000|2022-04-28 00:30:00|11984|11980|11979.3|11975.3|11984|11980|11977.8|11973.8|780
1651106100000|2022-04-28 00:35:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|350
1651106400000|2022-04-28 00:40:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11970|11966|696
1651106700000|2022-04-28 00:45:00|11970|11966|11979.3|11975.3|11979.3|11975.3|11968.4|11964.4|901
1651107000000|2022-04-28 00:50:00|11982.5|11978.5|11974.7|11970.7|11982.5|11978.5|11974.7|11970.7|1666
1651107300000|2022-04-28 00:55:00|11973.1|11969.1|11965.3|11961.3|11974.7|11970.7|11965.3|11961.3|6699
1651107600000|2022-04-28 01:00:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11965.3|11961.3|1373
1651107900000|2022-04-28 01:05:00|11965.3|11961.3|11966.8|11962.8|11970|11966|11963.7|11959.7|1097
1651108200000|2022-04-28 01:10:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|680
1651108500000|2022-04-28 01:15:00|11965.3|11961.3|11970|11966|11970|11966|11963.7|11959.7|433
1651108800000|2022-04-28 01:20:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|304
1651109100000|2022-04-28 01:25:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11966.8|11962.8|806
1651109400000|2022-04-28 01:30:00|11970|11966|11974.7|11970.7|11974.7|11970.7|11970|11966|579
1651109700000|2022-04-28 01:35:00|11973.9|11969.9|11970|11966|11976.2|11972.2|11970|11966|678
1651110000000|2022-04-28 01:40:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1159
1651110300000|2022-04-28 01:45:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|634
1651110600000|2022-04-28 01:50:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|505
1651110900000|2022-04-28 01:55:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|502
1651111200000|2022-04-28 02:00:00|11970|11966|11974.7|11970.7|11974.7|11970.7|11970|11966|380
1651111500000|2022-04-28 02:05:00|11973.9|11969.9|11971.5|11967.5|11973.9|11969.9|11970|11966|497
1651111800000|2022-04-28 02:10:00|||||||||29
1651112100000|2022-04-28 02:15:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|70
1651112400000|2022-04-28 02:20:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|152
1651112700000|2022-04-28 02:25:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|278
1651113000000|2022-04-28 02:30:00|11976.2|11972.2|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|753
1651113300000|2022-04-28 02:35:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|257
1651113600000|2022-04-28 02:40:00|11973.9|11969.9|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|162
1651113900000|2022-04-28 02:45:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|235
1651114200000|2022-04-28 02:50:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|928
1651114500000|2022-04-28 02:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|437
1651114800000|2022-04-28 03:00:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|721
1651115100000|2022-04-28 03:05:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|1796
1651115400000|2022-04-28 03:10:00|11971.5|11967.5|11963.7|11959.7|11971.5|11967.5|11963.7|11959.7|2378
1651115700000|2022-04-28 03:15:00|11962.2|11958.2|11970|11966|11971.5|11967.5|11962.2|11958.2|2271
1651116000000|2022-04-28 03:20:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|2798
1651116300000|2022-04-28 03:25:00|11970|11966|11970|11966|11971.5|11967.5|11966.8|11962.8|1004
1651116600000|2022-04-28 03:30:00|11971.5|11967.5|11973.1|11969.1|11976.2|11972.2|11970|11966|2068
1651116900000|2022-04-28 03:35:00|11971.5|11967.5|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|910
1651117200000|2022-04-28 03:40:00|11975.4|11971.4|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|1491
1651117500000|2022-04-28 03:45:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|1866
1651117800000|2022-04-28 03:50:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|556
1651118100000|2022-04-28 03:55:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|130
1651118400000|2022-04-28 04:00:00|11975.4|11971.4|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|590
1651118700000|2022-04-28 04:05:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|490
1651119000000|2022-04-28 04:10:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|521
1651119300000|2022-04-28 04:15:00|11970|11966|11968.4|11964.4|11970|11966|11965.3|11961.3|1587
1651119600000|2022-04-28 04:20:00|11970|11966|11968.4|11964.4|11970|11966|11966.8|11962.8|582
1651119900000|2022-04-28 04:25:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11966.8|11962.8|658
1651120200000|2022-04-28 04:30:00|11970|11966|11968.4|11964.4|11970|11966|11965.3|11961.3|525
1651120500000|2022-04-28 04:35:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|77
1651120800000|2022-04-28 04:40:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|379
1651121100000|2022-04-28 04:45:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|341
1651121400000|2022-04-28 04:50:00|11968.4|11964.4|11970|11966|11970|11966|11967.6|11963.6|120
1651121700000|2022-04-28 04:55:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|395
1651122000000|2022-04-28 05:00:00|11972.3|11968.3|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|310
1651122300000|2022-04-28 05:05:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|153
1651122600000|2022-04-28 05:10:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|367
1651122900000|2022-04-28 05:15:00|11972.3|11968.3|11972.3|11968.3|11974.7|11970.7|11971.5|11967.5|386
1651123200000|2022-04-28 05:20:00|11971.5|11967.5|11977.8|11973.8|11977.8|11973.8|11971.5|11967.5|617
1651123500000|2022-04-28 05:25:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1661
1651123800000|2022-04-28 05:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|1118
1651124100000|2022-04-28 05:35:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|697
1651124400000|2022-04-28 05:40:00|11977.8|11973.8|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|1288
1651124700000|2022-04-28 05:45:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|880
1651125000000|2022-04-28 05:50:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|841
1651125300000|2022-04-28 05:55:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|562
1651125600000|2022-04-28 06:00:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11977.8|11973.8|1764
1651125900000|2022-04-28 06:05:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|695
1651126200000|2022-04-28 06:10:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|517
1651126500000|2022-04-28 06:15:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|449
1651126800000|2022-04-28 06:20:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|565
1651127100000|2022-04-28 06:25:00|11974.7|11970.7|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|1664
1651127400000|2022-04-28 06:30:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|1210
1651127700000|2022-04-28 06:35:00|11979.3|11975.3|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|1214
1651128000000|2022-04-28 06:40:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1204
1651128300000|2022-04-28 06:45:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|1802
1651128600000|2022-04-28 06:50:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|1283
1651128900000|2022-04-28 06:55:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|2416
1651129200000|2022-04-28 07:00:00|11987.2|11983.2|11988.7|11984.7|11991.8|11987.8|11982.5|11978.5|3576
1651129500000|2022-04-28 07:05:00|11990.3|11986.3|11998.1|11994.1|11998.1|11994.1|11989.5|11985.5|4832
1651129800000|2022-04-28 07:10:00|11996.5|11992.5|12001.2|11997.2|12004.3|12000.3|11996.5|11992.5|7539
1651130100000|2022-04-28 07:15:00|12002.8|11998.8|11998.1|11994.1|12004.3|12000.3|11995|11991|3982
1651130400000|2022-04-28 07:20:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|2086
1651130700000|2022-04-28 07:25:00|12001.2|11997.2|12001.2|11997.2|12004.3|12000.3|11999.7|11995.7|1784
1651131000000|2022-04-28 07:30:00|12002|11998|12001.2|11997.2|12002.8|11998.8|11995|11991|2287
1651131300000|2022-04-28 07:35:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|1172
1651131600000|2022-04-28 07:40:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|1012
1651131900000|2022-04-28 07:45:00|11998.9|11994.9|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|1538
1651132200000|2022-04-28 07:50:00|11998.1|11994.1|11991.8|11987.8|11998.1|11994.1|11990.3|11986.3|1690
1651132500000|2022-04-28 07:55:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|2374
1651132800000|2022-04-28 08:00:00|11993.4|11989.4|11987.2|11983.2|11993.4|11989.4|11985.6|11981.6|2921
1651133100000|2022-04-28 08:05:00|11985.6|11981.6|11977.8|11973.8|11987.2|11983.2|11976.2|11972.2|3674
1651133400000|2022-04-28 08:10:00|11976.2|11972.2|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|1911
1651133700000|2022-04-28 08:15:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2009
1651134000000|2022-04-28 08:20:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|1640
1651134300000|2022-04-28 08:25:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|1526
1651134600000|2022-04-28 08:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1531
1651134900000|2022-04-28 08:35:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|762
1651135200000|2022-04-28 08:40:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|1484
1651135500000|2022-04-28 08:45:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1374
1651135800000|2022-04-28 08:50:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|1418
1651136100000|2022-04-28 08:55:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11979.3|11975.3|1335
1651136400000|2022-04-28 09:00:00|11978.6|11974.6|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|393
1651136700000|2022-04-28 09:05:00|11980.9|11976.9|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1402
1651137000000|2022-04-28 09:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1793
1651137300000|2022-04-28 09:15:00|11976.2|11972.2|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|1312
1651137600000|2022-04-28 09:20:00|11980.9|11976.9|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|952
1651137900000|2022-04-28 09:25:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|910
1651138200000|2022-04-28 09:30:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11984|11980|1276
1651138500000|2022-04-28 09:35:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|304
1651138800000|2022-04-28 09:40:00|11986.4|11982.4|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|629
1651139100000|2022-04-28 09:45:00|11987.2|11983.2|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|1459
1651139400000|2022-04-28 09:50:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|665
1651139700000|2022-04-28 09:55:00|11988.7|11984.7|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2395
1651140000000|2022-04-28 10:00:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|996
1651140300000|2022-04-28 10:05:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|1289
1651140600000|2022-04-28 10:10:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|996
1651140900000|2022-04-28 10:15:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|979
1651141200000|2022-04-28 10:20:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|861
1651141500000|2022-04-28 10:25:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11988.7|11984.7|2496
1651141800000|2022-04-28 10:30:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11991.8|11987.8|1844
1651142100000|2022-04-28 10:35:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|589
1651142400000|2022-04-28 10:40:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|1025
1651142700000|2022-04-28 10:45:00|11991.1|11987.1|11993.4|11989.4|11995|11991|11991.1|11987.1|1709
1651143000000|2022-04-28 10:50:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|965
1651143300000|2022-04-28 10:55:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|2189
1651143600000|2022-04-28 11:00:00|11995|11991|11985.6|11981.6|11995|11991|11985.6|11981.6|2323
1651143900000|2022-04-28 11:05:00|11984|11980|11984|11980|11984|11980|11984|11980|440
1651144200000|2022-04-28 11:10:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1693
1651144500000|2022-04-28 11:15:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|995
1651144800000|2022-04-28 11:20:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11980.9|11976.9|2212
1651145100000|2022-04-28 11:25:00|11987.9|11983.9|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1429
1651145400000|2022-04-28 11:30:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|803
1651145700000|2022-04-28 11:35:00|11984.8|11980.8|11984|11980|11985.6|11981.6|11982.5|11978.5|884
1651146000000|2022-04-28 11:40:00|11985.6|11981.6|11984|11980|11988.7|11984.7|11984|11980|2491
1651146300000|2022-04-28 11:45:00|11982.5|11978.5|11977.8|11973.8|11984|11980|11977.8|11973.8|3169
1651146600000|2022-04-28 11:50:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|1153
1651146900000|2022-04-28 11:55:00|11979.3|11975.3|11971.5|11967.5|11979.3|11975.3|11971.5|11967.5|2146
1651147200000|2022-04-28 12:00:00|11973.1|11969.1|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|6945
1651147500000|2022-04-28 12:05:00|11966.8|11962.8|11960.6|11956.6|11970|11966|11960.6|11956.6|5848
1651147800000|2022-04-28 12:10:00|11959|11955|11955.9|11951.9|11959|11955|11949.7|11945.7|14292
1651148100000|2022-04-28 12:15:00|11957.5|11953.5|11943.4|11939.4|11959|11955|11938.7|11934.7|11831
1651148400000|2022-04-28 12:20:00|11941.8|11937.8|11943.4|11939.4|11946.5|11942.5|11937.2|11933.2|8156
1651148700000|2022-04-28 12:25:00|11941.8|11937.8|11945|11941|11948.1|11944.1|11941.8|11937.8|8296
1651149000000|2022-04-28 12:30:00|11944.2|11940.2|11971.5|11967.5|11976.2|11972.2|11943.4|11939.4|18367
1651149300000|2022-04-28 12:35:00|11973.1|11969.1|11952.8|11948.8|11976.2|11972.2|11949.7|11945.7|19786
1651149600000|2022-04-28 12:40:00|11951.2|11947.2|11954.3|11950.3|11955.9|11951.9|11948.1|11944.1|8587
1651149900000|2022-04-28 12:45:00|11952.8|11948.8|11930.9|11926.9|11954.3|11950.3|11927.8|11923.8|14492
1651150200000|2022-04-28 12:50:00|11929.3|11925.3|11926.2|11922.2|11932.5|11928.5|11923.1|11919.1|11666
1651150500000|2022-04-28 12:55:00|11927.8|11923.8|11932.5|11928.5|11932.5|11928.5|11924.7|11920.7|5847
1651150800000|2022-04-28 13:00:00|11934|11930|11929.3|11925.3|11937.2|11933.2|11927.8|11923.8|10817
1651151100000|2022-04-28 13:05:00|11930.9|11926.9|11937.2|11933.2|11938.7|11934.7|11930.9|11926.9|5955
1651151400000|2022-04-28 13:10:00|11936.4|11932.4|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|7642
1651151700000|2022-04-28 13:15:00|11937.2|11933.2|11940.3|11936.3|11945|11941|11935.6|11931.6|6049
1651152000000|2022-04-28 13:20:00|11941.8|11937.8|11935.6|11931.6|11944.2|11940.2|11935.6|11931.6|5566
1651152300000|2022-04-28 13:25:00|11934|11930|11946.5|11942.5|11946.5|11942.5|11932.5|11928.5|4648
1651152600000|2022-04-28 13:30:00|11948.1|11944.1|11952.8|11948.8|11954.3|11950.3|11946.5|11942.5|6930
1651152900000|2022-04-28 13:35:00|11951.2|11947.2|11960.6|11956.6|11962.2|11958.2|11951.2|11947.2|10629
1651153200000|2022-04-28 13:40:00|11959|11955|11954.3|11950.3|11959|11955|11951.2|11947.2|9903
1651153500000|2022-04-28 13:45:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11946.5|11942.5|8118
1651153800000|2022-04-28 13:50:00|11952.8|11948.8|11949.7|11945.7|11959|11955|11949.7|11945.7|7161
1651154100000|2022-04-28 13:55:00|11948.1|11944.1|11943.4|11939.4|11949.7|11945.7|11941.8|11937.8|6826
1651154400000|2022-04-28 14:00:00|11941.8|11937.8|11951.2|11947.2|11955.9|11951.9|11941.8|11937.8|8834
1651154700000|2022-04-28 14:05:00|11952.8|11948.8|11940.3|11936.3|11955.9|11951.9|11940.3|11936.3|6830
1651155000000|2022-04-28 14:10:00|11938.7|11934.7|11935.6|11931.6|11940.3|11936.3|11934|11930|5526
1651155300000|2022-04-28 14:15:00|11937.2|11933.2|11943.4|11939.4|11945|11941|11937.2|11933.2|8974
1651155600000|2022-04-28 14:20:00|11945|11941|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|5737
1651155900000|2022-04-28 14:25:00|11946.5|11942.5|11954.3|11950.3|11954.3|11950.3|11946.5|11942.5|4860
1651156200000|2022-04-28 14:30:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11951.2|11947.2|6662
1651156500000|2022-04-28 14:35:00|11955.9|11951.9|11955.9|11951.9|11959|11955|11952.8|11948.8|5954
1651156800000|2022-04-28 14:40:00|11957.5|11953.5|11952.8|11948.8|11963.7|11959.7|11952.8|11948.8|3881
1651157100000|2022-04-28 14:45:00|11951.2|11947.2|11945.8|11941.8|11952.8|11948.8|11945|11941|5799
1651157400000|2022-04-28 14:50:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|6562
1651157700000|2022-04-28 14:55:00|11949.7|11945.7|11938.7|11934.7|11949.7|11945.7|11938.7|11934.7|6366
1651158000000|2022-04-28 15:00:00|11937.9|11933.9|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|6249
1651158300000|2022-04-28 15:05:00|11937.2|11933.2|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|6999
1651158600000|2022-04-28 15:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|5288
1651158900000|2022-04-28 15:15:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|6375
1651159200000|2022-04-28 15:20:00|11940.3|11936.3|11943.4|11939.4|11945|11941|11940.3|11936.3|3702
1651159500000|2022-04-28 15:25:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|3702
1651159800000|2022-04-28 15:30:00|11945|11941|11946.5|11942.5|11949.7|11945.7|11945|11941|4337
1651160100000|2022-04-28 15:35:00|11945|11941|11945|11941|11945|11941|11941.8|11937.8|3472
1651160400000|2022-04-28 15:40:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1721
1651160700000|2022-04-28 15:45:00|11945|11941|11945|11941|11948.1|11944.1|11943.4|11939.4|4145
1651161000000|2022-04-28 15:50:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|3087
1651161300000|2022-04-28 15:55:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|3079
1651161600000|2022-04-28 16:00:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2107
1651161900000|2022-04-28 16:05:00|11936.4|11932.4|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|1585
1651162200000|2022-04-28 16:10:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|2193
1651162500000|2022-04-28 16:15:00|11937.2|11933.2|11926.2|11922.2|11937.2|11933.2|11921.5|11917.5|8177
1651162800000|2022-04-28 16:20:00|11924.7|11920.7|11927.8|11923.8|11929.3|11925.3|11923.1|11919.1|5307
1651163100000|2022-04-28 16:25:00|11926.2|11922.2|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|3288
1651163400000|2022-04-28 16:30:00|11930.9|11926.9|11938.7|11934.7|11938.7|11934.7|11930.9|11926.9|4887
1651163700000|2022-04-28 16:35:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11937.2|11933.2|5541
1651164000000|2022-04-28 16:40:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|3822
1651164300000|2022-04-28 16:45:00|11941.8|11937.8|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|4720
1651164600000|2022-04-28 16:50:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|5094
1651164900000|2022-04-28 16:55:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|5811
1651165200000|2022-04-28 17:00:00|11946.5|11942.5|11940.3|11936.3|11950.4|11946.4|11930.1|11926.1|12944
1651165500000|2022-04-28 17:05:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|5737
1651165800000|2022-04-28 17:10:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11934|11930|5840
1651166100000|2022-04-28 17:15:00|11938.7|11934.7|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|5168
1651166400000|2022-04-28 17:20:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|2618
1651166700000|2022-04-28 17:25:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|3908
1651167000000|2022-04-28 17:30:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|4350
1651167300000|2022-04-28 17:35:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|3689
1651167600000|2022-04-28 17:40:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11934|11930|3549
1651167900000|2022-04-28 17:45:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2234
1651168200000|2022-04-28 17:50:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|3278
1651168500000|2022-04-28 17:55:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|2607
1651168800000|2022-04-28 18:00:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|1867
1651169100000|2022-04-28 18:05:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|2426
1651169400000|2022-04-28 18:10:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|2689
1651169700000|2022-04-28 18:15:00|||||||||843
1651170000000|2022-04-28 18:20:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|2087
1651170300000|2022-04-28 18:25:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|2354
1651170600000|2022-04-28 18:30:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|3248
1651170900000|2022-04-28 18:35:00|11941.8|11937.8|11935.6|11931.6|11941.8|11937.8|11934|11930|3044
1651171200000|2022-04-28 18:40:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|4676
1651171500000|2022-04-28 18:45:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|2416
1651171800000|2022-04-28 18:50:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|2185
1651172100000|2022-04-28 18:55:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11932.5|11928.5|12953
1651172400000|2022-04-28 19:00:00|11937.2|11933.2|11945|11941|11945|11941|11937.2|11933.2|6340
1651172700000|2022-04-28 19:05:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|3656
1651173000000|2022-04-28 19:10:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|4218
1651173300000|2022-04-28 19:15:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|2307
1651173600000|2022-04-28 19:20:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|3119
1651173900000|2022-04-28 19:25:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|1017
1651174200000|2022-04-28 19:30:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|2460
1651174500000|2022-04-28 19:35:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|7168
1651174800000|2022-04-28 19:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1525
1651175100000|2022-04-28 19:45:00|11948.1|11944.1|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|4030
1651175400000|2022-04-28 19:50:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1648
1651175700000|2022-04-28 19:55:00|11946.5|11942.5|11954.3|11950.3|11957.5|11953.5|11946.5|11942.5|6809
1651176000000|2022-04-28 20:00:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11954.3|11950.3|5556
1651176300000|2022-04-28 20:05:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11959|11955|3135
1651176600000|2022-04-28 20:10:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|2901
1651176900000|2022-04-28 20:15:00|11961.4|11957.4|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|2055
1651177200000|2022-04-28 20:20:00|11965.3|11961.3|11965.3|11961.3|11970|11966|11963.7|11959.7|3889
1651177500000|2022-04-28 20:25:00|11964.5|11960.5|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|1682
1651177800000|2022-04-28 20:30:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|3823
1651178100000|2022-04-28 20:35:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|2527
1651178400000|2022-04-28 20:40:00|11955.1|11951.1|11962.2|11958.2|11962.2|11958.2|11954.3|11950.3|2627
1651178700000|2022-04-28 20:45:00|11963.7|11959.7|11959|11955|11965.3|11961.3|11959|11955|1363
1651179000000|2022-04-28 20:50:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|2327
1651179300000|2022-04-28 20:55:00|11959|11955|11966.8|11962.8|11966.8|11962.8|11957.5|11953.5|3491
1651183200000|2022-04-28 22:00:00|11975.4|11971.4|11968.4|11964.4|11976.2|11972.2|11965.3|11961.3|1265
1651183500000|2022-04-28 22:05:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11968.4|11964.4|119
1651183800000|2022-04-28 22:10:00|11969.2|11965.2|11966.8|11962.8|11969.2|11965.2|11965.3|11961.3|541
1651184100000|2022-04-28 22:15:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|312
1651184400000|2022-04-28 22:20:00|11970|11966|11970|11966|11970|11966|11970|11966|165
1651184700000|2022-04-28 22:25:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|148
1651185000000|2022-04-28 22:30:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|365
1651185300000|2022-04-28 22:35:00|11962.9|11958.9|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|390
1651185600000|2022-04-28 22:40:00|11960.6|11956.6|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|370
1651185900000|2022-04-28 22:45:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|146
1651186200000|2022-04-28 22:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|230
1651186500000|2022-04-28 22:55:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|172
1651186800000|2022-04-28 23:00:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|682
1651187100000|2022-04-28 23:05:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|691
1651187400000|2022-04-28 23:10:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|154
1651187700000|2022-04-28 23:15:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|174
1651188000000|2022-04-28 23:20:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|96
1651188300000|2022-04-28 23:25:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|45
1651188600000|2022-04-28 23:30:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|334
1651188900000|2022-04-28 23:35:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|153
1651189200000|2022-04-28 23:40:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|326
1651189500000|2022-04-28 23:45:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|210
1651189800000|2022-04-28 23:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|108
1651190100000|2022-04-28 23:55:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|107
1651190400000|2022-04-29 00:00:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|845
1651190700000|2022-04-29 00:05:00|11959|11955|11959|11955|11959|11955|11959|11955|283
1651191000000|2022-04-29 00:10:00|||||||||167
1651191300000|2022-04-29 00:15:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|492
1651191600000|2022-04-29 00:20:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|92
1651191900000|2022-04-29 00:25:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|315
1651192200000|2022-04-29 00:30:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|221
1651192500000|2022-04-29 00:35:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|147
1651192800000|2022-04-29 00:40:00|11959|11955|11959|11955|11959|11955|11959|11955|439
1651193100000|2022-04-29 00:45:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|988
1651193400000|2022-04-29 00:50:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|762
1651193700000|2022-04-29 00:55:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|81
1651194000000|2022-04-29 01:00:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|136
1651194300000|2022-04-29 01:05:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|259
1651194600000|2022-04-29 01:10:00|11958.3|11954.3|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1209
1651194900000|2022-04-29 01:15:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|1088
1651195200000|2022-04-29 01:20:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|315
1651195500000|2022-04-29 01:25:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|204
1651195800000|2022-04-29 01:30:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|986
1651196100000|2022-04-29 01:35:00|||||||||576
1651196400000|2022-04-29 01:40:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|102
1651196700000|2022-04-29 01:45:00|||||||||138
1651197000000|2022-04-29 01:50:00|11958.3|11954.3|11957.5|11953.5|11958.3|11954.3|11957.5|11953.5|378
1651197300000|2022-04-29 01:55:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|746
1651197600000|2022-04-29 02:00:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|203
1651197900000|2022-04-29 02:05:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|291
1651198200000|2022-04-29 02:10:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|598
1651198500000|2022-04-29 02:15:00|||||||||160
1651198800000|2022-04-29 02:20:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|169
1651199100000|2022-04-29 02:25:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|134
1651199400000|2022-04-29 02:30:00|||||||||42
1651199700000|2022-04-29 02:35:00|||||||||84
1651200000000|2022-04-29 02:40:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|169
1651200300000|2022-04-29 02:45:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|1536
1651200600000|2022-04-29 02:50:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|499
1651200900000|2022-04-29 02:55:00|11945.8|11941.8|11946.5|11942.5|11946.5|11942.5|11945|11941|253
1651201200000|2022-04-29 03:00:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|633
1651201500000|2022-04-29 03:05:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|492
1651201800000|2022-04-29 03:10:00|||||||||7
1651202100000|2022-04-29 03:15:00|||||||||47
1651202400000|2022-04-29 03:20:00|||||||||3
1651202700000|2022-04-29 03:25:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|180
1651203000000|2022-04-29 03:30:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|118
1651203300000|2022-04-29 03:35:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|457
1651203600000|2022-04-29 03:40:00|||||||||143
1651203900000|2022-04-29 03:45:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|193
1651204200000|2022-04-29 03:50:00|11948.9|11944.9|11948.1|11944.1|11948.9|11944.9|11947.3|11943.3|85
1651204500000|2022-04-29 03:55:00|||||||||109
1651204800000|2022-04-29 04:00:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|312
1651205100000|2022-04-29 04:05:00|||||||||31
1651205400000|2022-04-29 04:10:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|664
1651205700000|2022-04-29 04:15:00|||||||||102
1651206000000|2022-04-29 04:20:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|128
1651206300000|2022-04-29 04:25:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|217
1651206600000|2022-04-29 04:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|63
1651206900000|2022-04-29 04:35:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|69
1651207200000|2022-04-29 04:40:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|574
1651207500000|2022-04-29 04:45:00|11952|11948|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|475
1651207800000|2022-04-29 04:50:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|455
1651208100000|2022-04-29 04:55:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|450
1651208400000|2022-04-29 05:00:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|326
1651208700000|2022-04-29 05:05:00|||||||||90
1651209000000|2022-04-29 05:10:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|196
1651209300000|2022-04-29 05:15:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|348
1651209600000|2022-04-29 05:20:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|295
1651209900000|2022-04-29 05:25:00|||||||||246
1651210200000|2022-04-29 05:30:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11945|11941|846
1651210500000|2022-04-29 05:35:00|11945|11941|11945|11941|11945|11941|11945|11941|903
1651210800000|2022-04-29 05:40:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|371
1651211100000|2022-04-29 05:45:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|624
1651211400000|2022-04-29 05:50:00|11951.2|11947.2|11946.5|11942.5|11952.8|11948.8|11946.5|11942.5|799
1651211700000|2022-04-29 05:55:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|229
1651212000000|2022-04-29 06:00:00|11949.7|11945.7|11941.8|11937.8|11951.2|11947.2|11941.8|11937.8|3352
1651212300000|2022-04-29 06:05:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|1550
1651212600000|2022-04-29 06:10:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1166
1651212900000|2022-04-29 06:15:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|1334
1651213200000|2022-04-29 06:20:00|11950.4|11946.4|11954.3|11950.3|11954.3|11950.3|11946.5|11942.5|1150
1651213500000|2022-04-29 06:25:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11954.3|11950.3|2139
1651213800000|2022-04-29 06:30:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|1934
1651214100000|2022-04-29 06:35:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|737
1651214400000|2022-04-29 06:40:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|1328
1651214700000|2022-04-29 06:45:00|11952.8|11948.8|11955.9|11951.9|11960.6|11956.6|11951.2|11947.2|3396
1651215000000|2022-04-29 06:50:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|1148
1651215300000|2022-04-29 06:55:00|11951.2|11947.2|11960.6|11956.6|11960.6|11956.6|11951.2|11947.2|3144
1651215600000|2022-04-29 07:00:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11959|11955|2880
1651215900000|2022-04-29 07:05:00|11960.6|11956.6|11963.7|11959.7|11965.3|11961.3|11959|11955|2065
1651216200000|2022-04-29 07:10:00|11965.3|11961.3|11955.9|11951.9|11965.3|11961.3|11954.3|11950.3|1654
1651216500000|2022-04-29 07:15:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|2183
1651216800000|2022-04-29 07:20:00|11954.3|11950.3|11960.6|11956.6|11960.6|11956.6|11952.8|11948.8|3226
1651217100000|2022-04-29 07:25:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1126
1651217400000|2022-04-29 07:30:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11957.5|11953.5|1198
1651217700000|2022-04-29 07:35:00|11957.5|11953.5|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|1603
1651218000000|2022-04-29 07:40:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|2535
1651218300000|2022-04-29 07:45:00|11962.2|11958.2|11955.9|11951.9|11962.2|11958.2|11955.9|11951.9|860
1651218600000|2022-04-29 07:50:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|787
1651218900000|2022-04-29 07:55:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|577
1651219200000|2022-04-29 08:00:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|2394
1651219500000|2022-04-29 08:05:00|11959|11955|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|1150
1651219800000|2022-04-29 08:10:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11956.7|11952.7|794
1651220100000|2022-04-29 08:15:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11955.9|11951.9|872
1651220400000|2022-04-29 08:20:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|792
1651220700000|2022-04-29 08:25:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|2688
1651221000000|2022-04-29 08:30:00|11957.5|11953.5|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|781
1651221300000|2022-04-29 08:35:00|11955.9|11951.9|11952.8|11948.8|11959|11955|11951.2|11947.2|1225
1651221600000|2022-04-29 08:40:00|11951.2|11947.2|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|977
1651221900000|2022-04-29 08:45:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|724
1651222200000|2022-04-29 08:50:00|11949.7|11945.7|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|2042
1651222500000|2022-04-29 08:55:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1559
1651222800000|2022-04-29 09:00:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|2029
1651223100000|2022-04-29 09:05:00|11946.5|11942.5|11945|11941|11949.7|11945.7|11945|11941|1490
1651223400000|2022-04-29 09:10:00|11943.4|11939.4|11932.5|11928.5|11945|11941|11932.5|11928.5|4256
1651223700000|2022-04-29 09:15:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|1768
1651224000000|2022-04-29 09:20:00|11936.4|11932.4|11934|11930|11938.7|11934.7|11934|11930|782
1651224300000|2022-04-29 09:25:00|11932.5|11928.5|11929.3|11925.3|11934|11930|11929.3|11925.3|1883
1651224600000|2022-04-29 09:30:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11927.8|11923.8|1255
1651224900000|2022-04-29 09:35:00|11934|11930|11924.7|11920.7|11934|11930|11923.1|11919.1|3168
1651225200000|2022-04-29 09:40:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11918.4|11914.4|3905
1651225500000|2022-04-29 09:45:00|11918.4|11914.4|11920|11916|11926.2|11922.2|11916.8|11912.8|2526
1651225800000|2022-04-29 09:50:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|1352
1651226100000|2022-04-29 09:55:00|11923.1|11919.1|11926.2|11922.2|11926.2|11922.2|11920|11916|1575
1651226400000|2022-04-29 10:00:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|775
1651226700000|2022-04-29 10:05:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|1082
1651227000000|2022-04-29 10:10:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|477
1651227300000|2022-04-29 10:15:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|825
1651227600000|2022-04-29 10:20:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11922.3|11918.3|428
1651227900000|2022-04-29 10:25:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|676
1651228200000|2022-04-29 10:30:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|1108
1651228500000|2022-04-29 10:35:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|934
1651228800000|2022-04-29 10:40:00|11924.7|11920.7|11929.3|11925.3|11929.3|11925.3|11923.1|11919.1|1738
1651229100000|2022-04-29 10:45:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|1959
1651229400000|2022-04-29 10:50:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11929.3|11925.3|982
1651229700000|2022-04-29 10:55:00|11930.9|11926.9|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|1386
1651230000000|2022-04-29 11:00:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11934|11930|1585
1651230300000|2022-04-29 11:05:00|11934|11930|11934|11930|11937.2|11933.2|11934|11930|1480
1651230600000|2022-04-29 11:10:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|1149
1651230900000|2022-04-29 11:15:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|1221
1651231200000|2022-04-29 11:20:00|11935.6|11931.6|11930.9|11926.9|11937.2|11933.2|11930.9|11926.9|1941
1651231500000|2022-04-29 11:25:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|2284
1651231800000|2022-04-29 11:30:00|11929.3|11925.3|11932.5|11928.5|11934|11930|11927.8|11923.8|2381
1651232100000|2022-04-29 11:35:00|11931.7|11927.7|11935.6|11931.6|11937.2|11933.2|11930.9|11926.9|1405
1651232400000|2022-04-29 11:40:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11934|11930|1756
1651232700000|2022-04-29 11:45:00|11937.2|11933.2|11938.7|11934.7|11941.8|11937.8|11935.6|11931.6|2532
1651233000000|2022-04-29 11:50:00|11940.3|11936.3|11945|11941|11945|11941|11938.7|11934.7|2463
1651233300000|2022-04-29 11:55:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11940.3|11936.3|2132
1651233600000|2022-04-29 12:00:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1282
1651233900000|2022-04-29 12:05:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|2556
1651234200000|2022-04-29 12:10:00|11938.7|11934.7|11946.5|11942.5|11948.1|11944.1|11938.7|11934.7|1721
1651234500000|2022-04-29 12:15:00|11945|11941|11938.7|11934.7|11948.1|11944.1|11937.2|11933.2|3756
1651234800000|2022-04-29 12:20:00|11940.3|11936.3|11927.8|11923.8|11941.8|11937.8|11927.8|11923.8|7592
1651235100000|2022-04-29 12:25:00|11929.3|11925.3|11926.2|11922.2|11934|11930|11924.7|11920.7|4327
1651235400000|2022-04-29 12:30:00|11924.7|11920.7|11913.7|11909.7|11924.7|11920.7|11896.5|11892.5|16172
1651235700000|2022-04-29 12:35:00|11912.2|11908.2|11902.8|11898.8|11912.2|11908.2|11902.8|11898.8|12545
1651236000000|2022-04-29 12:40:00|11904.3|11900.3|11909|11905|11910.6|11906.6|11902.8|11898.8|8672
1651236300000|2022-04-29 12:45:00|11907.5|11903.5|11912.2|11908.2|11915.3|11911.3|11907.5|11903.5|3822
1651236600000|2022-04-29 12:50:00|11910.6|11906.6|11898.1|11894.1|11912.2|11908.2|11898.1|11894.1|7028
1651236900000|2022-04-29 12:55:00|11899.7|11895.7|11898.1|11894.1|11901.2|11897.2|11891.8|11887.8|9331
1651237200000|2022-04-29 13:00:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11891.8|11887.8|6370
1651237500000|2022-04-29 13:05:00|11898.1|11894.1|11890.3|11886.3|11899.7|11895.7|11890.3|11886.3|10990
1651237800000|2022-04-29 13:10:00|11888.7|11884.7|11895|11891|11899.7|11895.7|11887.2|11883.2|8041
1651238100000|2022-04-29 13:15:00|11893.4|11889.4|11895|11891|11899.7|11895.7|11888.7|11884.7|11044
1651238400000|2022-04-29 13:20:00|11896.5|11892.5|11888.7|11884.7|11898.1|11894.1|11887.2|11883.2|6070
1651238700000|2022-04-29 13:25:00|11887.2|11883.2|11882.5|11878.5|11888.7|11884.7|11880.9|11876.9|8084
1651239000000|2022-04-29 13:30:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11877.8|11873.8|8827
1651239300000|2022-04-29 13:35:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11882.5|11878.5|5502
1651239600000|2022-04-29 13:40:00|11890.3|11886.3|11902.8|11898.8|11904.3|11900.3|11890.3|11886.3|9906
1651239900000|2022-04-29 13:45:00|11904.3|11900.3|11916.8|11912.8|11916.8|11912.8|11902.8|11898.8|9842
1651240200000|2022-04-29 13:50:00|11918.4|11914.4|11929.3|11925.3|11929.3|11925.3|11918.4|11914.4|10125
1651240500000|2022-04-29 13:55:00|11930.9|11926.9|11929.3|11925.3|11935.6|11931.6|11926.2|11922.2|12714
1651240800000|2022-04-29 14:00:00|11930.1|11926.1|11935.6|11931.6|11937.2|11933.2|11929.3|11925.3|10558
1651241100000|2022-04-29 14:05:00|11934|11930|11924.7|11920.7|11938.7|11934.7|11921.5|11917.5|12437
1651241400000|2022-04-29 14:10:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|5439
1651241700000|2022-04-29 14:15:00|11926.2|11922.2|11921.5|11917.5|11930.9|11926.9|11921.5|11917.5|5404
1651242000000|2022-04-29 14:20:00|11920|11916|11930.9|11926.9|11930.9|11926.9|11920|11916|8206
1651242300000|2022-04-29 14:25:00|11929.3|11925.3|11921.5|11917.5|11930.9|11926.9|11916.8|11912.8|6534
1651242600000|2022-04-29 14:30:00|11920|11916|11920|11916|11921.5|11917.5|11916.8|11912.8|6456
1651242900000|2022-04-29 14:35:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|4549
1651243200000|2022-04-29 14:40:00|11924.7|11920.7|11916.8|11912.8|11927.8|11923.8|11916.8|11912.8|6680
1651243500000|2022-04-29 14:45:00|11918.4|11914.4|11927.8|11923.8|11927.8|11923.8|11915.3|11911.3|6358
1651243800000|2022-04-29 14:50:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|5021
1651244100000|2022-04-29 14:55:00|11930.9|11926.9|11926.2|11922.2|11934|11930|11926.2|11922.2|4475
1651244400000|2022-04-29 15:00:00|11927|11923|11921.5|11917.5|11930.9|11926.9|11920|11916|6438
1651244700000|2022-04-29 15:05:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11910.6|11906.6|7714
1651245000000|2022-04-29 15:10:00|11915.3|11911.3|11910.6|11906.6|11916.8|11912.8|11907.5|11903.5|5603
1651245300000|2022-04-29 15:15:00|11909|11905|11901.2|11897.2|11909|11905|11898.1|11894.1|11138
1651245600000|2022-04-29 15:20:00|11899.7|11895.7|11899.7|11895.7|11904.3|11900.3|11898.1|11894.1|6889
1651245900000|2022-04-29 15:25:00|11898.9|11894.9|11905.9|11901.9|11905.9|11901.9|11898.1|11894.1|4140
1651246200000|2022-04-29 15:30:00|11907.5|11903.5|11905.9|11901.9|11909|11905|11904.3|11900.3|3314
1651246500000|2022-04-29 15:35:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|2350
1651246800000|2022-04-29 15:40:00|11902.8|11898.8|11905.9|11901.9|11905.9|11901.9|11901.2|11897.2|2184
1651247100000|2022-04-29 15:45:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11901.2|11897.2|3151
1651247400000|2022-04-29 15:50:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|5505
1651247700000|2022-04-29 15:55:00|11907.5|11903.5|11901.2|11897.2|11907.5|11903.5|11899.7|11895.7|2695
1651248000000|2022-04-29 16:00:00|11899.7|11895.7|11901.2|11897.2|11904.3|11900.3|11898.1|11894.1|3183
1651248300000|2022-04-29 16:05:00|11899.7|11895.7|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|3247
1651248600000|2022-04-29 16:10:00|11904.3|11900.3|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|2567
1651248900000|2022-04-29 16:15:00|11903.6|11899.6|11896.5|11892.5|11904.3|11900.3|11896.5|11892.5|2529
1651249200000|2022-04-29 16:20:00|11897.3|11893.3|11902.8|11898.8|11904.3|11900.3|11897.3|11893.3|3420
1651249500000|2022-04-29 16:25:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11902.8|11898.8|3496
1651249800000|2022-04-29 16:30:00|11904.3|11900.3|11907.5|11903.5|11909|11905|11904.3|11900.3|2581
1651250100000|2022-04-29 16:35:00|11909|11905|11909|11905|11909|11905|11905.9|11901.9|3416
1651250400000|2022-04-29 16:40:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|2980
1651250700000|2022-04-29 16:45:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|2409
1651251000000|2022-04-29 16:50:00|11907.5|11903.5|11909|11905|11909|11905|11904.3|11900.3|3341
1651251300000|2022-04-29 16:55:00|11907.5|11903.5|11904.3|11900.3|11909|11905|11902.8|11898.8|1849
1651251600000|2022-04-29 17:00:00|11902.8|11898.8|11904.3|11900.3|11905.9|11901.9|11902.8|11898.8|1466
1651251900000|2022-04-29 17:05:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11902.8|11898.8|1171
1651252200000|2022-04-29 17:10:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|6049
1651252500000|2022-04-29 17:15:00|11901.2|11897.2|11905.9|11901.9|11905.9|11901.9|11899.7|11895.7|4640
1651252800000|2022-04-29 17:20:00|11904.3|11900.3|11907.5|11903.5|11909|11905|11904.3|11900.3|2649
1651253100000|2022-04-29 17:25:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|1077
1651253400000|2022-04-29 17:30:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|1440
1651253700000|2022-04-29 17:35:00|11905.9|11901.9|11904.3|11900.3|11905.9|11901.9|11904.3|11900.3|1994
1651254000000|2022-04-29 17:40:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|2134
1651254300000|2022-04-29 17:45:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|964
1651254600000|2022-04-29 17:50:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|1509
1651254900000|2022-04-29 17:55:00|11904.3|11900.3|11904.3|11900.3|11905.9|11901.9|11902.8|11898.8|2462
1651255200000|2022-04-29 18:00:00|11905.9|11901.9|11912.2|11908.2|11912.2|11908.2|11904.3|11900.3|2338
1651255500000|2022-04-29 18:05:00|11910.6|11906.6|11909|11905|11912.2|11908.2|11909|11905|4009
1651255800000|2022-04-29 18:10:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11905.9|11901.9|4575
1651256100000|2022-04-29 18:15:00|11909|11905|11915.3|11911.3|11916.8|11912.8|11909|11905|2686
1651256400000|2022-04-29 18:20:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|4338
1651256700000|2022-04-29 18:25:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|2139
1651257000000|2022-04-29 18:30:00|11921.5|11917.5|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|2576
1651257300000|2022-04-29 18:35:00|11916.8|11912.8|11920|11916|11920|11916|11915.3|11911.3|3031
1651257600000|2022-04-29 18:40:00|11918.4|11914.4|11926.2|11922.2|11926.2|11922.2|11918.4|11914.4|6369
1651257900000|2022-04-29 18:45:00|11924.7|11920.7|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|6629
1651258200000|2022-04-29 18:50:00|11922.3|11918.3|11920|11916|11924.7|11920.7|11916.8|11912.8|5972
1651258500000|2022-04-29 18:55:00|11918.4|11914.4|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|16822
1651258800000|2022-04-29 19:00:00|11918.4|11914.4|11920|11916|11920|11916|11913.7|11909.7|10479
1651259100000|2022-04-29 19:05:00|11918.4|11914.4|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|2765
1651259400000|2022-04-29 19:10:00|11915.3|11911.3|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|3560
1651259700000|2022-04-29 19:15:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|2676
1651260000000|2022-04-29 19:20:00|11918.4|11914.4|11913.7|11909.7|11921.5|11917.5|11913.7|11909.7|2527
1651260300000|2022-04-29 19:25:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11909|11905|4019
1651260600000|2022-04-29 19:30:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11909|11905|3892
1651260900000|2022-04-29 19:35:00|11915.3|11911.3|11907.5|11903.5|11916.8|11912.8|11907.5|11903.5|3479
1651261200000|2022-04-29 19:40:00|11905.9|11901.9|11905.9|11901.9|11909|11905|11904.3|11900.3|4908
1651261500000|2022-04-29 19:45:00|11904.3|11900.3|11902.8|11898.8|11905.9|11901.9|11899.7|11895.7|12011
1651261800000|2022-04-29 19:50:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11898.1|11894.1|14482
1651262100000|2022-04-29 19:55:00|11901.2|11897.2|11905.9|11901.9|11907.5|11903.5|11899.7|11895.7|43206
1651262400000|2022-04-29 20:00:00|11907.5|11903.5|11890.3|11886.3|11907.5|11903.5|11888.7|11884.7|21095
1651262700000|2022-04-29 20:05:00|11888.7|11884.7|11893.4|11889.4|11898.1|11894.1|11888.7|11884.7|7236
1651263000000|2022-04-29 20:10:00|11895|11891|11890.3|11886.3|11898.1|11894.1|11890.3|11886.3|6973
1651263300000|2022-04-29 20:15:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|7210
1651263600000|2022-04-29 20:20:00|11887.2|11883.2|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|5530
1651263900000|2022-04-29 20:25:00|11890.3|11886.3|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|5549
1651264200000|2022-04-29 20:30:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|4543
1651264500000|2022-04-29 20:35:00|11885.6|11881.6|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|6330
1651264800000|2022-04-29 20:40:00|11879.3|11875.3|11880.9|11876.9|11884|11880|11879.3|11875.3|4579
1651265100000|2022-04-29 20:45:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|2274
1651265400000|2022-04-29 20:50:00|11884.8|11880.8|11880.9|11876.9|11884.8|11880.8|11880.9|11876.9|2251
1651265700000|2022-04-29 20:55:00|11881.7|11877.7|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|3251
1651442400000|2022-05-01 22:00:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11873.1|11869.1|1869
1651442700000|2022-05-01 22:05:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11873.1|11869.1|929
1651443000000|2022-05-01 22:10:00|11877|11873|11880.9|11876.9|11880.9|11876.9|11876.2|11872.2|709
1651443300000|2022-05-01 22:15:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|389
1651443600000|2022-05-01 22:20:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11880.9|11876.9|672
1651443900000|2022-05-01 22:25:00|11883.3|11879.3|11879.3|11875.3|11883.3|11879.3|11877.8|11873.8|515
1651444200000|2022-05-01 22:30:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11876.2|11872.2|985
1651444500000|2022-05-01 22:35:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11882.5|11878.5|640
1651444800000|2022-05-01 22:40:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|247
1651445100000|2022-05-01 22:45:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|337
1651445400000|2022-05-01 22:50:00|11884|11880|11884|11880|11884|11880|11880.9|11876.9|711
1651445700000|2022-05-01 22:55:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|939
1651446000000|2022-05-01 23:00:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|767
1651446300000|2022-05-01 23:05:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|796
1651446600000|2022-05-01 23:10:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|439
1651446900000|2022-05-01 23:15:00|||||||||131
1651447200000|2022-05-01 23:20:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|616
1651447500000|2022-05-01 23:25:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|424
1651447800000|2022-05-01 23:30:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|337
1651448100000|2022-05-01 23:35:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|211
1651448400000|2022-05-01 23:40:00|||||||||21
1651448700000|2022-05-01 23:45:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|644
1651449000000|2022-05-01 23:50:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|633
1651449300000|2022-05-01 23:55:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|904
1651449600000|2022-05-02 00:00:00|11880.9|11876.9|11884|11880|11887.2|11883.2|11879.3|11875.3|1095
1651449900000|2022-05-02 00:05:00|11885.6|11881.6|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|805
1651450200000|2022-05-02 00:10:00|11888.7|11884.7|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|882
1651450500000|2022-05-02 00:15:00|11890.3|11886.3|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|1038
1651450800000|2022-05-02 00:20:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|451
1651451100000|2022-05-02 00:25:00|11888.7|11884.7|11882.5|11878.5|11888.7|11884.7|11882.5|11878.5|194
1651451400000|2022-05-02 00:30:00|11880.9|11876.9|11887.2|11883.2|11887.2|11883.2|11879.3|11875.3|542
1651451700000|2022-05-02 00:35:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11884|11880|635
1651452000000|2022-05-02 00:40:00|11884.8|11880.8|11884|11880|11885.6|11881.6|11882.5|11878.5|529
1651452300000|2022-05-02 00:45:00|11882.5|11878.5|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|1673
1651452600000|2022-05-02 00:50:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|1033
1651452900000|2022-05-02 00:55:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|585
1651453200000|2022-05-02 01:00:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|851
1651453500000|2022-05-02 01:05:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|247
1651453800000|2022-05-02 01:10:00|11877.8|11873.8|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|957
1651454100000|2022-05-02 01:15:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11873.1|11869.1|1321
1651454400000|2022-05-02 01:20:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|620
1651454700000|2022-05-02 01:25:00|11873.1|11869.1|11880.9|11876.9|11880.9|11876.9|11873.1|11869.1|1520
1651455000000|2022-05-02 01:30:00|11880.1|11876.1|11882.5|11878.5|11884|11880|11880.1|11876.1|81
1651455300000|2022-05-02 01:35:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|159
1651455600000|2022-05-02 01:40:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|444
1651455900000|2022-05-02 01:45:00|11883.3|11879.3|11882.5|11878.5|11884|11880|11882.5|11878.5|221
1651456200000|2022-05-02 01:50:00|11884|11880|11882.5|11878.5|11884|11880|11880.9|11876.9|807
1651456500000|2022-05-02 01:55:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|419
1651456800000|2022-05-02 02:00:00|11880.9|11876.9|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|467
1651457100000|2022-05-02 02:05:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|539
1651457400000|2022-05-02 02:10:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|500
1651457700000|2022-05-02 02:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|508
1651458000000|2022-05-02 02:20:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|60
1651458300000|2022-05-02 02:25:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|506
1651458600000|2022-05-02 02:30:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|153
1651458900000|2022-05-02 02:35:00|11880.9|11876.9|11884|11880|11884|11880|11879.3|11875.3|777
1651459200000|2022-05-02 02:40:00|11884.8|11880.8|11884|11880|11885.6|11881.6|11882.5|11878.5|286
1651459500000|2022-05-02 02:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|240
1651459800000|2022-05-02 02:50:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|131
1651460100000|2022-05-02 02:55:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|179
1651460400000|2022-05-02 03:00:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11884|11880|149
1651460700000|2022-05-02 03:05:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|255
1651461000000|2022-05-02 03:10:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|192
1651461300000|2022-05-02 03:15:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|312
1651461600000|2022-05-02 03:20:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|435
1651461900000|2022-05-02 03:25:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|769
1651462200000|2022-05-02 03:30:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|323
1651462500000|2022-05-02 03:35:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|566
1651462800000|2022-05-02 03:40:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|352
1651463100000|2022-05-02 03:45:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|216
1651463400000|2022-05-02 03:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|100
1651463700000|2022-05-02 03:55:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|124
1651464000000|2022-05-02 04:00:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|351
1651464300000|2022-05-02 04:05:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|547
1651464600000|2022-05-02 04:10:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|220
1651464900000|2022-05-02 04:15:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1678
1651465200000|2022-05-02 04:20:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|204
1651465500000|2022-05-02 04:25:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|634
1651465800000|2022-05-02 04:30:00|11880.1|11876.1|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|336
1651466100000|2022-05-02 04:35:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|476
1651466400000|2022-05-02 04:40:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|365
1651466700000|2022-05-02 04:45:00|||||||||15
1651467000000|2022-05-02 04:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|366
1651467300000|2022-05-02 04:55:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11875.4|11871.4|468
1651467600000|2022-05-02 05:00:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|719
1651467900000|2022-05-02 05:05:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|915
1651468200000|2022-05-02 05:10:00|||||||||85
1651468500000|2022-05-02 05:15:00|||||||||74
1651468800000|2022-05-02 05:20:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|127
1651469100000|2022-05-02 05:25:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|212
1651469400000|2022-05-02 05:30:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|465
1651469700000|2022-05-02 05:35:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|273
1651470000000|2022-05-02 05:40:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|408
1651470300000|2022-05-02 05:45:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1256
1651470600000|2022-05-02 05:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|706
1651470900000|2022-05-02 05:55:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|557
1651471200000|2022-05-02 06:00:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1141
1651471500000|2022-05-02 06:05:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|340
1651471800000|2022-05-02 06:10:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|876
1651472100000|2022-05-02 06:15:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|1533
1651472400000|2022-05-02 06:20:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|243
1651472700000|2022-05-02 06:25:00|11879.3|11875.3|11880.9|11876.9|11884|11880|11879.3|11875.3|1855
1651473000000|2022-05-02 06:30:00|11880.1|11876.1|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|677
1651473300000|2022-05-02 06:35:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|801
1651473600000|2022-05-02 06:40:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|2010
1651473900000|2022-05-02 06:45:00|11880.1|11876.1|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|494
1651474200000|2022-05-02 06:50:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|434
1651474500000|2022-05-02 06:55:00|11884|11880|11880.9|11876.9|11884|11880|11879.3|11875.3|1006
1651474800000|2022-05-02 07:00:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|1796
1651475100000|2022-05-02 07:05:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|760
1651475400000|2022-05-02 07:10:00|11873.1|11869.1|11874.7|11870.7|11877.8|11873.8|11873.1|11869.1|1570
1651475700000|2022-05-02 07:15:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|581
1651476000000|2022-05-02 07:20:00|11874.7|11870.7|11880.9|11876.9|11880.9|11876.9|11874.7|11870.7|779
1651476300000|2022-05-02 07:25:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|482
1651476600000|2022-05-02 07:30:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|281
1651476900000|2022-05-02 07:35:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|862
1651477200000|2022-05-02 07:40:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|520
1651477500000|2022-05-02 07:45:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|538
1651477800000|2022-05-02 07:50:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|862
1651478100000|2022-05-02 07:55:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11885.6|11881.6|2092
1651478400000|2022-05-02 08:00:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|1369
1651478700000|2022-05-02 08:05:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|891
1651479000000|2022-05-02 08:10:00|11891.8|11887.8|11896.5|11892.5|11898.1|11894.1|11891.8|11887.8|2587
1651479300000|2022-05-02 08:15:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|1742
1651479600000|2022-05-02 08:20:00|11897.3|11893.3|11895|11891|11898.1|11894.1|11895|11891|1074
1651479900000|2022-05-02 08:25:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11895|11891|1067
1651480200000|2022-05-02 08:30:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|711
1651480500000|2022-05-02 08:35:00|11897.3|11893.3|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|1238
1651480800000|2022-05-02 08:40:00|11901.2|11897.2|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|730
1651481100000|2022-05-02 08:45:00|11899.7|11895.7|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|953
1651481400000|2022-05-02 08:50:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|1001
1651481700000|2022-05-02 08:55:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11895|11891|1139
1651482000000|2022-05-02 09:00:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|1314
1651482300000|2022-05-02 09:05:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|539
1651482600000|2022-05-02 09:10:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|350
1651482900000|2022-05-02 09:15:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|194
1651483200000|2022-05-02 09:20:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|369
1651483500000|2022-05-02 09:25:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|525
1651483800000|2022-05-02 09:30:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|637
1651484100000|2022-05-02 09:35:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|159
1651484400000|2022-05-02 09:40:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|365
1651484700000|2022-05-02 09:45:00|11891.8|11887.8|11895|11891|11895|11891|11891.8|11887.8|343
1651485000000|2022-05-02 09:50:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|352
1651485300000|2022-05-02 09:55:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|519
1651485600000|2022-05-02 10:00:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11895|11891|674
1651485900000|2022-05-02 10:05:00|11896.5|11892.5|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|798
1651486200000|2022-05-02 10:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|491
1651486500000|2022-05-02 10:15:00|11893.4|11889.4|11895|11891|11895|11891|11891.8|11887.8|468
1651486800000|2022-05-02 10:20:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11891.8|11887.8|774
1651487100000|2022-05-02 10:25:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|102
1651487400000|2022-05-02 10:30:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|388
1651487700000|2022-05-02 10:35:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|385
1651488000000|2022-05-02 10:40:00|11894.2|11890.2|11895|11891|11895|11891|11893.4|11889.4|245
1651488300000|2022-05-02 10:45:00|11893.4|11889.4|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|364
1651488600000|2022-05-02 10:50:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|499
1651488900000|2022-05-02 10:55:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|899
1651489200000|2022-05-02 11:00:00|11896.5|11892.5|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|1184
1651489500000|2022-05-02 11:05:00|11901.2|11897.2|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|1450
1651489800000|2022-05-02 11:10:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|691
1651490100000|2022-05-02 11:15:00|11899.7|11895.7|11898.1|11894.1|11901.2|11897.2|11896.5|11892.5|905
1651490400000|2022-05-02 11:20:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11895|11891|838
1651490700000|2022-05-02 11:25:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|919
1651491000000|2022-05-02 11:30:00|11895|11891|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|827
1651491300000|2022-05-02 11:35:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|993
1651491600000|2022-05-02 11:40:00|11895|11891|11891.8|11887.8|11895|11891|11891.8|11887.8|1238
1651491900000|2022-05-02 11:45:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11890.3|11886.3|594
1651492200000|2022-05-02 11:50:00|11895|11891|11899.7|11895.7|11901.2|11897.2|11895|11891|1604
1651492500000|2022-05-02 11:55:00|11901.2|11897.2|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|3211
1651492800000|2022-05-02 12:00:00|11898.1|11894.1|11891.8|11887.8|11899.7|11895.7|11890.3|11886.3|3312
1651493100000|2022-05-02 12:05:00|11890.3|11886.3|11899.7|11895.7|11901.2|11897.2|11890.3|11886.3|2414
1651493400000|2022-05-02 12:10:00|11901.2|11897.2|11896.5|11892.5|11902.8|11898.8|11895|11891|3420
1651493700000|2022-05-02 12:15:00|11895|11891|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|4131
1651494000000|2022-05-02 12:20:00|11895|11891|11907.5|11903.5|11907.5|11903.5|11893.4|11889.4|3698
1651494300000|2022-05-02 12:25:00|11905.9|11901.9|11899.7|11895.7|11905.9|11901.9|11898.1|11894.1|2781
1651494600000|2022-05-02 12:30:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11891.8|11887.8|4178
1651494900000|2022-05-02 12:35:00|11896.5|11892.5|11890.3|11886.3|11896.5|11892.5|11887.2|11883.2|3051
1651495200000|2022-05-02 12:40:00|11888.7|11884.7|11879.3|11875.3|11891.8|11887.8|11879.3|11875.3|3443
1651495500000|2022-05-02 12:45:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11868.4|11864.4|6034
1651495800000|2022-05-02 12:50:00|11871.5|11867.5|11868.4|11864.4|11874.7|11870.7|11866.8|11862.8|7371
1651496100000|2022-05-02 12:55:00|11866.8|11862.8|11866.8|11862.8|11873.1|11869.1|11865.3|11861.3|4555
1651496400000|2022-05-02 13:00:00|11865.3|11861.3|11870|11866|11871.5|11867.5|11863.7|11859.7|8219
1651496700000|2022-05-02 13:05:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11865.3|11861.3|4519
1651497000000|2022-05-02 13:10:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11868.4|11864.4|3495
1651497300000|2022-05-02 13:15:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|2336
1651497600000|2022-05-02 13:20:00|11870|11866|11870|11866|11873.1|11869.1|11868.4|11864.4|3024
1651497900000|2022-05-02 13:25:00|11868.4|11864.4|11862.2|11858.2|11868.4|11864.4|11862.2|11858.2|3602
1651498200000|2022-05-02 13:30:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11859|11855|8371
1651498500000|2022-05-02 13:35:00|11860.6|11856.6|11851.2|11847.2|11860.6|11856.6|11849.7|11845.7|11781
1651498800000|2022-05-02 13:40:00|11849.7|11845.7|11851.2|11847.2|11855.9|11851.9|11848.1|11844.1|6722
1651499100000|2022-05-02 13:45:00|11852.8|11848.8|11846.5|11842.5|11854.3|11850.3|11846.5|11842.5|3954
1651499400000|2022-05-02 13:50:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11845|11841|8169
1651499700000|2022-05-02 13:55:00|11846.5|11842.5|11848.9|11844.9|11849.7|11845.7|11845|11841|5721
1651500000000|2022-05-02 14:00:00|11849.7|11845.7|11857.5|11853.5|11862.2|11858.2|11848.9|11844.9|14270
1651500300000|2022-05-02 14:05:00|11855.9|11851.9|11857.5|11853.5|11863.7|11859.7|11854.3|11850.3|8900
1651500600000|2022-05-02 14:10:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11851.2|11847.2|5513
1651500900000|2022-05-02 14:15:00|11851.2|11847.2|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|4490
1651501200000|2022-05-02 14:20:00|11851.2|11847.2|11845|11841|11855.9|11851.9|11843.4|11839.4|6784
1651501500000|2022-05-02 14:25:00|11843.4|11839.4|11846.5|11842.5|11849.7|11845.7|11843.4|11839.4|5065
1651501800000|2022-05-02 14:30:00|11845|11841|11851.2|11847.2|11851.2|11847.2|11843.4|11839.4|5483
1651502100000|2022-05-02 14:35:00|11852.8|11848.8|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|4907
1651502400000|2022-05-02 14:40:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|4348
1651502700000|2022-05-02 14:45:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11849.7|11845.7|3153
1651503000000|2022-05-02 14:50:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11849.7|11845.7|4611
1651503300000|2022-05-02 14:55:00|11854.3|11850.3|11855.9|11851.9|11859|11855|11852.8|11848.8|3256
1651503600000|2022-05-02 15:00:00|11854.3|11850.3|11852.8|11848.8|11857.5|11853.5|11849.7|11845.7|6352
1651503900000|2022-05-02 15:05:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|3657
1651504200000|2022-05-02 15:10:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11846.5|11842.5|4044
1651504500000|2022-05-02 15:15:00|11852.8|11848.8|11843.4|11839.4|11852.8|11848.8|11843.4|11839.4|3500
1651504800000|2022-05-02 15:20:00|11841.8|11837.8|11845|11841|11846.5|11842.5|11838.7|11834.7|4881
1651505100000|2022-05-02 15:25:00|11844.2|11840.2|11848.1|11844.1|11849.7|11845.7|11843.4|11839.4|4002
1651505400000|2022-05-02 15:30:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|3401
1651505700000|2022-05-02 15:35:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|2590
1651506000000|2022-05-02 15:40:00|11849.7|11845.7|11845|11841|11851.2|11847.2|11845|11841|5427
1651506300000|2022-05-02 15:45:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|2080
1651506600000|2022-05-02 15:50:00|11849.7|11845.7|11843.4|11839.4|11849.7|11845.7|11841.8|11837.8|5079
1651506900000|2022-05-02 15:55:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|2695
1651507200000|2022-05-02 16:00:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|2463
1651507500000|2022-05-02 16:05:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|2046
1651507800000|2022-05-02 16:10:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|3496
1651508100000|2022-05-02 16:15:00|11846.5|11842.5|11840.3|11836.3|11846.5|11842.5|11840.3|11836.3|5709
1651508400000|2022-05-02 16:20:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|1989
1651508700000|2022-05-02 16:25:00|11837.2|11833.2|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|2255
1651509000000|2022-05-02 16:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|1347
1651509300000|2022-05-02 16:35:00|11838.7|11834.7|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|1088
1651509600000|2022-05-02 16:40:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|793
1651509900000|2022-05-02 16:45:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|2101
1651510200000|2022-05-02 16:50:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|2412
1651510500000|2022-05-02 16:55:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1092
1651510800000|2022-05-02 17:00:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|3614
1651511100000|2022-05-02 17:05:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|1399
1651511400000|2022-05-02 17:10:00|11838.7|11834.7|11835.6|11831.6|11840.3|11836.3|11835.6|11831.6|2908
1651511700000|2022-05-02 17:15:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|4556
1651512000000|2022-05-02 17:20:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1380
1651512300000|2022-05-02 17:25:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1812
1651512600000|2022-05-02 17:30:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1751
1651512900000|2022-05-02 17:35:00|11845|11841|11845|11841|11845|11841|11843.4|11839.4|3745
1651513200000|2022-05-02 17:40:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|3990
1651513500000|2022-05-02 17:45:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|2202
1651513800000|2022-05-02 17:50:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11846.5|11842.5|2122
1651514100000|2022-05-02 17:55:00|11852.8|11848.8|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|2410
1651514400000|2022-05-02 18:00:00|11854.3|11850.3|11851.2|11847.2|11857.5|11853.5|11851.2|11847.2|3340
1651514700000|2022-05-02 18:05:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|1224
1651515000000|2022-05-02 18:10:00|11848.1|11844.1|11846.5|11842.5|11852.8|11848.8|11846.5|11842.5|4446
1651515300000|2022-05-02 18:15:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|2097
1651515600000|2022-05-02 18:20:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|2870
1651515900000|2022-05-02 18:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|1446
1651516200000|2022-05-02 18:30:00|11848.1|11844.1|11843.4|11839.4|11848.1|11844.1|11843.4|11839.4|2174
1651516500000|2022-05-02 18:35:00|11845|11841|11840.3|11836.3|11848.1|11844.1|11838.7|11834.7|2830
1651516800000|2022-05-02 18:40:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|2547
1651517100000|2022-05-02 18:45:00|11837.2|11833.2|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|3092
1651517400000|2022-05-02 18:50:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|3666
1651517700000|2022-05-02 18:55:00|11840.3|11836.3|11835.6|11831.6|11841.8|11837.8|11835.6|11831.6|6015
1651518000000|2022-05-02 19:00:00|11837.2|11833.2|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|11787
1651518300000|2022-05-02 19:05:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11830.9|11826.9|1793
1651518600000|2022-05-02 19:10:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11824.7|11820.7|8382
1651518900000|2022-05-02 19:15:00|11824.7|11820.7|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|12041
1651519200000|2022-05-02 19:20:00|11829.3|11825.3|11838.7|11834.7|11838.7|11834.7|11829.3|11825.3|8929
1651519500000|2022-05-02 19:25:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|4461
1651519800000|2022-05-02 19:30:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|2503
1651520100000|2022-05-02 19:35:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|3955
1651520400000|2022-05-02 19:40:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|2672
1651520700000|2022-05-02 19:45:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|1725
1651521000000|2022-05-02 19:50:00|11841.1|11837.1|11838.7|11834.7|11841.1|11837.1|11835.6|11831.6|5050
1651521300000|2022-05-02 19:55:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11834|11830|6650
1651521600000|2022-05-02 20:00:00|11835.6|11831.6|11838.7|11834.7|11840.3|11836.3|11834|11830|5321
1651521900000|2022-05-02 20:05:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1990
1651522200000|2022-05-02 20:10:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|5569
1651522500000|2022-05-02 20:15:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|2320
1651522800000|2022-05-02 20:20:00|11843.4|11839.4|11845|11841|11848.1|11844.1|11843.4|11839.4|3579
1651523100000|2022-05-02 20:25:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|1883
1651523400000|2022-05-02 20:30:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|1184
1651523700000|2022-05-02 20:35:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|2013
1651524000000|2022-05-02 20:40:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|2825
1651524300000|2022-05-02 20:45:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1990
1651524600000|2022-05-02 20:50:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|1946
1651524900000|2022-05-02 20:55:00|11851.2|11847.2|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|5363
1651528800000|2022-05-02 22:00:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|500
1651529100000|2022-05-02 22:05:00|11845.8|11841.8|11846.5|11842.5|11848.1|11844.1|11845|11841|452
1651529400000|2022-05-02 22:10:00|||||||||11
1651529700000|2022-05-02 22:15:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|58
1651530000000|2022-05-02 22:20:00|11845|11841|11843.4|11839.4|11845|11841|11842.6|11838.6|287
1651530300000|2022-05-02 22:25:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|76
1651530600000|2022-05-02 22:30:00|11842.6|11838.6|11845|11841|11846.5|11842.5|11842.6|11838.6|406
1651530900000|2022-05-02 22:35:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|461
1651531200000|2022-05-02 22:40:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|210
1651531500000|2022-05-02 22:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|57
1651531800000|2022-05-02 22:50:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|179
1651532100000|2022-05-02 22:55:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|274
1651532400000|2022-05-02 23:00:00|11841.1|11837.1|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|386
1651532700000|2022-05-02 23:05:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|179
1651533000000|2022-05-02 23:10:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|28
1651533300000|2022-05-02 23:15:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|111
1651533600000|2022-05-02 23:20:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|313
1651533900000|2022-05-02 23:25:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|445
1651534200000|2022-05-02 23:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|165
1651534500000|2022-05-02 23:35:00|||||||||14
1651534800000|2022-05-02 23:40:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|143
1651535100000|2022-05-02 23:45:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|42
1651535400000|2022-05-02 23:50:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|253
1651535700000|2022-05-02 23:55:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|158
1651536000000|2022-05-03 00:00:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|174
1651536300000|2022-05-03 00:05:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|392
1651536600000|2022-05-03 00:10:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|202
1651536900000|2022-05-03 00:15:00|11842.6|11838.6|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|457
1651537200000|2022-05-03 00:20:00|11843.4|11839.4|11845|11841|11845|11841|11841.8|11837.8|348
1651537500000|2022-05-03 00:25:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|149
1651537800000|2022-05-03 00:30:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|420
1651538100000|2022-05-03 00:35:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11843.4|11839.4|333
1651538400000|2022-05-03 00:40:00|11845.8|11841.8|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|212
1651538700000|2022-05-03 00:45:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|341
1651539000000|2022-05-03 00:50:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11841.8|11837.8|580
1651539300000|2022-05-03 00:55:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|402
1651539600000|2022-05-03 01:00:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|82
1651539900000|2022-05-03 01:05:00|11847.3|11843.3|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|109
1651540200000|2022-05-03 01:10:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|155
1651540500000|2022-05-03 01:15:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|233
1651540800000|2022-05-03 01:20:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|243
1651541100000|2022-05-03 01:25:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|152
1651541400000|2022-05-03 01:30:00|||||||||64
1651541700000|2022-05-03 01:35:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|179
1651542000000|2022-05-03 01:40:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|163
1651542300000|2022-05-03 01:45:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|313
1651542600000|2022-05-03 01:50:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|392
1651542900000|2022-05-03 01:55:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|231
1651543200000|2022-05-03 02:00:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|245
1651543500000|2022-05-03 02:05:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|300
1651543800000|2022-05-03 02:10:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|948
1651544100000|2022-05-03 02:15:00|||||||||20
1651544400000|2022-05-03 02:20:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11848.9|11844.9|92
1651544700000|2022-05-03 02:25:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|105
1651545000000|2022-05-03 02:30:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|76
1651545300000|2022-05-03 02:35:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|61
1651545600000|2022-05-03 02:40:00|||||||||33
1651545900000|2022-05-03 02:45:00|||||||||60
1651546200000|2022-05-03 02:50:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|169
1651546500000|2022-05-03 02:55:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|244
1651546800000|2022-05-03 03:00:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|184
1651547100000|2022-05-03 03:05:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|70
1651547400000|2022-05-03 03:10:00|||||||||113
1651547700000|2022-05-03 03:15:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|487
1651548000000|2022-05-03 03:20:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|329
1651548300000|2022-05-03 03:25:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|567
1651548600000|2022-05-03 03:30:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|340
1651548900000|2022-05-03 03:35:00|11853.6|11849.6|11854.3|11850.3|11854.3|11850.3|11853.6|11849.6|268
1651549200000|2022-05-03 03:40:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|43
1651549500000|2022-05-03 03:45:00|||||||||38
1651549800000|2022-05-03 03:50:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|401
1651550100000|2022-05-03 03:55:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|61
1651550400000|2022-05-03 04:00:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|63
1651550700000|2022-05-03 04:05:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|257
1651551000000|2022-05-03 04:10:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|99
1651551300000|2022-05-03 04:15:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|230
1651551600000|2022-05-03 04:20:00|||||||||69
1651551900000|2022-05-03 04:25:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|82
1651552200000|2022-05-03 04:30:00|11849.7|11845.7|11846.5|11842.5|11849.7|11845.7|11845|11841|1457
1651552500000|2022-05-03 04:35:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|790
1651552800000|2022-05-03 04:40:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|658
1651553100000|2022-05-03 04:45:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|549
1651553400000|2022-05-03 04:50:00|11840.3|11836.3|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|1330
1651553700000|2022-05-03 04:55:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|558
1651554000000|2022-05-03 05:00:00|11840.3|11836.3|11835.6|11831.6|11841.8|11837.8|11835.6|11831.6|633
1651554300000|2022-05-03 05:05:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1126
1651554600000|2022-05-03 05:10:00|||||||||52
1651554900000|2022-05-03 05:15:00|11838.7|11834.7|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|178
1651555200000|2022-05-03 05:20:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|282
1651555500000|2022-05-03 05:25:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|605
1651555800000|2022-05-03 05:30:00|11834.8|11830.8|11835.6|11831.6|11835.6|11831.6|11834|11830|221
1651556100000|2022-05-03 05:35:00|11834|11830|11830.9|11826.9|11835.6|11831.6|11829.3|11825.3|940
1651556400000|2022-05-03 05:40:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|1193
1651556700000|2022-05-03 05:45:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|300
1651557000000|2022-05-03 05:50:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|586
1651557300000|2022-05-03 05:55:00|11832.5|11828.5|11834|11830|11835.6|11831.6|11832.5|11828.5|447
1651557600000|2022-05-03 06:00:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|1700
1651557900000|2022-05-03 06:05:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|1214
1651558200000|2022-05-03 06:10:00|11835.6|11831.6|11834|11830|11837.2|11833.2|11832.5|11828.5|2085
1651558500000|2022-05-03 06:15:00|11832.5|11828.5|11830.9|11826.9|11835.6|11831.6|11830.9|11826.9|795
1651558800000|2022-05-03 06:20:00|11831.7|11827.7|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|2837
1651559100000|2022-05-03 06:25:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11821.5|11817.5|2530
1651559400000|2022-05-03 06:30:00|11823.1|11819.1|11829.3|11825.3|11829.3|11825.3|11823.1|11819.1|2625
1651559700000|2022-05-03 06:35:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|762
1651560000000|2022-05-03 06:40:00|11829.3|11825.3|11832.5|11828.5|11834|11830|11829.3|11825.3|590
1651560300000|2022-05-03 06:45:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|2183
1651560600000|2022-05-03 06:50:00|11830.9|11826.9|11823.1|11819.1|11832.5|11828.5|11823.1|11819.1|2686
1651560900000|2022-05-03 06:55:00|11824.7|11820.7|11827.8|11823.8|11829.3|11825.3|11821.5|11817.5|4227
1651561200000|2022-05-03 07:00:00|11826.2|11822.2|11823.1|11819.1|11826.2|11822.2|11816.8|11812.8|6717
1651561500000|2022-05-03 07:05:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|5534
1651561800000|2022-05-03 07:10:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11823.1|11819.1|1893
1651562100000|2022-05-03 07:15:00|11827.8|11823.8|11834|11830|11834|11830|11826.2|11822.2|2983
1651562400000|2022-05-03 07:20:00|11832.5|11828.5|11829.3|11825.3|11834|11830|11829.3|11825.3|2164
1651562700000|2022-05-03 07:25:00|11830.9|11826.9|11832.5|11828.5|11835.6|11831.6|11829.3|11825.3|1712
1651563000000|2022-05-03 07:30:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|1882
1651563300000|2022-05-03 07:35:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|2173
1651563600000|2022-05-03 07:40:00|11827.8|11823.8|11824.7|11820.7|11830.9|11826.9|11823.1|11819.1|2174
1651563900000|2022-05-03 07:45:00|11823.9|11819.9|11826.2|11822.2|11827.8|11823.8|11821.5|11817.5|2138
1651564200000|2022-05-03 07:50:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|2005
1651564500000|2022-05-03 07:55:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|1611
1651564800000|2022-05-03 08:00:00|11827.8|11823.8|11821.5|11817.5|11827.8|11823.8|11821.5|11817.5|1009
1651565100000|2022-05-03 08:05:00|11822.3|11818.3|11826.2|11822.2|11826.2|11822.2|11820|11816|1222
1651565400000|2022-05-03 08:10:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|880
1651565700000|2022-05-03 08:15:00|11826.2|11822.2|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|1456
1651566000000|2022-05-03 08:20:00|11827.8|11823.8|11827.8|11823.8|11832.5|11828.5|11826.2|11822.2|2273
1651566300000|2022-05-03 08:25:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11827.8|11823.8|1401
1651566600000|2022-05-03 08:30:00|11830.9|11826.9|11834|11830|11834|11830|11829.3|11825.3|1603
1651566900000|2022-05-03 08:35:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11832.5|11828.5|1454
1651567200000|2022-05-03 08:40:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|865
1651567500000|2022-05-03 08:45:00|11830.9|11826.9|11841.8|11837.8|11841.8|11837.8|11829.3|11825.3|1765
1651567800000|2022-05-03 08:50:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|1147
1651568100000|2022-05-03 08:55:00|11840.3|11836.3|11841.8|11837.8|11845|11841|11840.3|11836.3|2745
1651568400000|2022-05-03 09:00:00|11841.1|11837.1|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|1764
1651568700000|2022-05-03 09:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|843
1651569000000|2022-05-03 09:10:00|11837.2|11833.2|11843.4|11839.4|11843.4|11839.4|11837.2|11833.2|1596
1651569300000|2022-05-03 09:15:00|11841.8|11837.8|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|696
1651569600000|2022-05-03 09:20:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|2450
1651569900000|2022-05-03 09:25:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11832.5|11828.5|816
1651570200000|2022-05-03 09:30:00|11833.3|11829.3|11838.7|11834.7|11838.7|11834.7|11833.3|11829.3|1915
1651570500000|2022-05-03 09:35:00|11837.2|11833.2|11834|11830|11838.7|11834.7|11832.5|11828.5|707
1651570800000|2022-05-03 09:40:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11830.9|11826.9|2074
1651571100000|2022-05-03 09:45:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11830.9|11826.9|882
1651571400000|2022-05-03 09:50:00|11832.5|11828.5|11837.2|11833.2|11837.2|11833.2|11830.9|11826.9|1091
1651571700000|2022-05-03 09:55:00|11835.6|11831.6|11838.7|11834.7|11839.5|11835.5|11835.6|11831.6|2225
1651572000000|2022-05-03 10:00:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|358
1651572300000|2022-05-03 10:05:00|11840.3|11836.3|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|963
1651572600000|2022-05-03 10:10:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|1079
1651572900000|2022-05-03 10:15:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|999
1651573200000|2022-05-03 10:20:00|11837.2|11833.2|11835.6|11831.6|11838.7|11834.7|11834|11830|704
1651573500000|2022-05-03 10:25:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|1108
1651573800000|2022-05-03 10:30:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|1042
1651574100000|2022-05-03 10:35:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|784
1651574400000|2022-05-03 10:40:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|3470
1651574700000|2022-05-03 10:45:00|11846.5|11842.5|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|2819
1651575000000|2022-05-03 10:50:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|3427
1651575300000|2022-05-03 10:55:00|11855.9|11851.9|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|1768
1651575600000|2022-05-03 11:00:00|11849.7|11845.7|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|2030
1651575900000|2022-05-03 11:05:00|11849.7|11845.7|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|2192
1651576200000|2022-05-03 11:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|899
1651576500000|2022-05-03 11:15:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|1298
1651576800000|2022-05-03 11:20:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1240
1651577100000|2022-05-03 11:25:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|456
1651577400000|2022-05-03 11:30:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|2043
1651577700000|2022-05-03 11:35:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1088
1651578000000|2022-05-03 11:40:00|11848.1|11844.1|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|2320
1651578300000|2022-05-03 11:45:00|11851.2|11847.2|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|2157
1651578600000|2022-05-03 11:50:00|11854.3|11850.3|11855.9|11851.9|11859|11855|11854.3|11850.3|2350
1651578900000|2022-05-03 11:55:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|1788
1651579200000|2022-05-03 12:00:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11854.3|11850.3|2314
1651579500000|2022-05-03 12:05:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|5120
1651579800000|2022-05-03 12:10:00|11862.2|11858.2|11855.9|11851.9|11862.2|11858.2|11854.3|11850.3|3818
1651580100000|2022-05-03 12:15:00|11854.3|11850.3|11857.5|11853.5|11859|11855|11854.3|11850.3|2733
1651580400000|2022-05-03 12:20:00|11859|11855|11855.9|11851.9|11865.3|11861.3|11854.3|11850.3|5619
1651580700000|2022-05-03 12:25:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|1547
1651581000000|2022-05-03 12:30:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|4793
1651581300000|2022-05-03 12:35:00|11851.2|11847.2|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|3717
1651581600000|2022-05-03 12:40:00|11857.5|11853.5|11857.5|11853.5|11862.2|11858.2|11857.5|11853.5|4124
1651581900000|2022-05-03 12:45:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|1080
1651582200000|2022-05-03 12:50:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11859|11855|2317
1651582500000|2022-05-03 12:55:00|11857.5|11853.5|11862.2|11858.2|11863.7|11859.7|11854.3|11850.3|7917
1651582800000|2022-05-03 13:00:00|11863.7|11859.7|11874.7|11870.7|11874.7|11870.7|11863.7|11859.7|7633
1651583100000|2022-05-03 13:05:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11871.5|11867.5|9747
1651583400000|2022-05-03 13:10:00|11877.8|11873.8|11882.5|11878.5|11884|11880|11874.7|11870.7|4953
1651583700000|2022-05-03 13:15:00|11880.9|11876.9|11882.5|11878.5|11885.6|11881.6|11879.3|11875.3|8403
1651584000000|2022-05-03 13:20:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11880.9|11876.9|4009
1651584300000|2022-05-03 13:25:00|11885.6|11881.6|11885.6|11881.6|11888.7|11884.7|11883.3|11879.3|7612
1651584600000|2022-05-03 13:30:00|11884|11880|11884|11880|11891.8|11887.8|11882.5|11878.5|12086
1651584900000|2022-05-03 13:35:00|11885.6|11881.6|11880.9|11876.9|11887.2|11883.2|11879.3|11875.3|7205
1651585200000|2022-05-03 13:40:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|7975
1651585500000|2022-05-03 13:45:00|11877.8|11873.8|11884|11880|11884|11880|11877.8|11873.8|5158
1651585800000|2022-05-03 13:50:00|11884.8|11880.8|11890.3|11886.3|11890.3|11886.3|11884|11880|3413
1651586100000|2022-05-03 13:55:00|11888.7|11884.7|11891.8|11887.8|11895|11891|11888.7|11884.7|8940
1651586400000|2022-05-03 14:00:00|11893.4|11889.4|11880.9|11876.9|11895|11891|11879.3|11875.3|9361
1651586700000|2022-05-03 14:05:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11874.7|11870.7|6640
1651587000000|2022-05-03 14:10:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11879.3|11875.3|4541
1651587300000|2022-05-03 14:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|4818
1651587600000|2022-05-03 14:20:00|11877.8|11873.8|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|3396
1651587900000|2022-05-03 14:25:00|11876.2|11872.2|11879.3|11875.3|11882.5|11878.5|11876.2|11872.2|5231
1651588200000|2022-05-03 14:30:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11874.7|11870.7|3588
1651588500000|2022-05-03 14:35:00|11879.3|11875.3|11884|11880|11885.6|11881.6|11877.8|11873.8|4035
1651588800000|2022-05-03 14:40:00|11885.6|11881.6|11888.7|11884.7|11891.8|11887.8|11884|11880|6814
1651589100000|2022-05-03 14:45:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|3640
1651589400000|2022-05-03 14:50:00|11890.3|11886.3|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|4090
1651589700000|2022-05-03 14:55:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|4131
1651590000000|2022-05-03 15:00:00|11888.7|11884.7|11884|11880|11890.3|11886.3|11884|11880|2729
1651590300000|2022-05-03 15:05:00|11885.6|11881.6|11891.8|11887.8|11893.4|11889.4|11885.6|11881.6|4077
1651590600000|2022-05-03 15:10:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11888.7|11884.7|4207
1651590900000|2022-05-03 15:15:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|3875
1651591200000|2022-05-03 15:20:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|3286
1651591500000|2022-05-03 15:25:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11882.5|11878.5|5066
1651591800000|2022-05-03 15:30:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|3164
1651592100000|2022-05-03 15:35:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11879.3|11875.3|2837
1651592400000|2022-05-03 15:40:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|3619
1651592700000|2022-05-03 15:45:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|2930
1651593000000|2022-05-03 15:50:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11879.3|11875.3|4985
1651593300000|2022-05-03 15:55:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1648
1651593600000|2022-05-03 16:00:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|2616
1651593900000|2022-05-03 16:05:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|4199
1651594200000|2022-05-03 16:10:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|3323
1651594500000|2022-05-03 16:15:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|3722
1651594800000|2022-05-03 16:20:00|11863.7|11859.7|11865.3|11861.3|11870|11866|11862.2|11858.2|6754
1651595100000|2022-05-03 16:25:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11862.2|11858.2|4018
1651595400000|2022-05-03 16:30:00|11866.8|11862.8|11873.1|11869.1|11874.7|11870.7|11866.8|11862.8|4525
1651595700000|2022-05-03 16:35:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|2117
1651596000000|2022-05-03 16:40:00|11872.3|11868.3|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|1850
1651596300000|2022-05-03 16:45:00|11874.7|11870.7|11870|11866|11874.7|11870.7|11870|11866|2782
1651596600000|2022-05-03 16:50:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|1250
1651596900000|2022-05-03 16:55:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|2400
1651597200000|2022-05-03 17:00:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|2312
1651597500000|2022-05-03 17:05:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|1512
1651597800000|2022-05-03 17:10:00|11871.5|11867.5|11865.3|11861.3|11873.1|11869.1|11865.3|11861.3|2427
1651598100000|2022-05-03 17:15:00|11863.7|11859.7|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|1413
1651598400000|2022-05-03 17:20:00|11866.8|11862.8|11866.8|11862.8|11870|11866|11866.8|11862.8|1402
1651598700000|2022-05-03 17:25:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2711
1651599000000|2022-05-03 17:30:00|11867.6|11863.6|11873.1|11869.1|11874.7|11870.7|11867.6|11863.6|4323
1651599300000|2022-05-03 17:35:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11870|11866|1474
1651599600000|2022-05-03 17:40:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|1421
1651599900000|2022-05-03 17:45:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|2014
1651600200000|2022-05-03 17:50:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|1083
1651600500000|2022-05-03 17:55:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|3063
1651600800000|2022-05-03 18:00:00|11870|11866|11863.7|11859.7|11871.5|11867.5|11862.2|11858.2|2952
1651601100000|2022-05-03 18:05:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|3579
1651601400000|2022-05-03 18:10:00|11865.3|11861.3|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1256
1651601700000|2022-05-03 18:15:00|11863.7|11859.7|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|3516
1651602000000|2022-05-03 18:20:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|3341
1651602300000|2022-05-03 18:25:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|3460
1651602600000|2022-05-03 18:30:00|11859|11855|11854.3|11850.3|11860.6|11856.6|11854.3|11850.3|8317
1651602900000|2022-05-03 18:35:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11854.3|11850.3|3931
1651603200000|2022-05-03 18:40:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11851.2|11847.2|6686
1651603500000|2022-05-03 18:45:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|6273
1651603800000|2022-05-03 18:50:00|11854.3|11850.3|11859|11855|11859|11855|11852.8|11848.8|5666
1651604100000|2022-05-03 18:55:00|11857.5|11853.5|11854.3|11850.3|11859|11855|11851.2|11847.2|8571
1651604400000|2022-05-03 19:00:00|11855.9|11851.9|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|8252
1651604700000|2022-05-03 19:05:00|11849.7|11845.7|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|5445
1651605000000|2022-05-03 19:10:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|2013
1651605300000|2022-05-03 19:15:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|3565
1651605600000|2022-05-03 19:20:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1866
1651605900000|2022-05-03 19:25:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|1107
1651606200000|2022-05-03 19:30:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|1856
1651606500000|2022-05-03 19:35:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|1263
1651606800000|2022-05-03 19:40:00|11845.8|11841.8|11848.1|11844.1|11849.7|11845.7|11845.8|11841.8|1611
1651607100000|2022-05-03 19:45:00|11849.7|11845.7|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|4066
1651607400000|2022-05-03 19:50:00|11845|11841|11843.4|11839.4|11845|11841|11840.3|11836.3|3586
1651607700000|2022-05-03 19:55:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|3195
1651608000000|2022-05-03 20:00:00|11845|11841|11843.4|11839.4|11845|11841|11840.3|11836.3|3522
1651608300000|2022-05-03 20:05:00|11845|11841|11845|11841|11845|11841|11845|11841|757
1651608600000|2022-05-03 20:10:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|2686
1651608900000|2022-05-03 20:15:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|2150
1651609200000|2022-05-03 20:20:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11834|11830|2935
1651609500000|2022-05-03 20:25:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|4223
1651609800000|2022-05-03 20:30:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|2399
1651610100000|2022-05-03 20:35:00|11842.6|11838.6|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|894
1651610400000|2022-05-03 20:40:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11835.6|11831.6|1821
1651610700000|2022-05-03 20:45:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11840.3|11836.3|4008
1651611000000|2022-05-03 20:50:00|11845.8|11841.8|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|3306
1651611300000|2022-05-03 20:55:00|11848.1|11844.1|11840.3|11836.3|11848.1|11844.1|11840.3|11836.3|4504
1651615200000|2022-05-03 22:00:00|11837.2|11833.2|11843.4|11839.4|11845|11841|11837.2|11833.2|1263
1651615500000|2022-05-03 22:05:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|307
1651615800000|2022-05-03 22:10:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|274
1651616100000|2022-05-03 22:15:00|||||||||67
1651616400000|2022-05-03 22:20:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|296
1651616700000|2022-05-03 22:25:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|215
1651617000000|2022-05-03 22:30:00|11848.1|11844.1|11841.8|11837.8|11848.1|11844.1|11841.8|11837.8|384
1651617300000|2022-05-03 22:35:00|11843.4|11839.4|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|389
1651617600000|2022-05-03 22:40:00|11842.6|11838.6|11845|11841|11845|11841|11842.6|11838.6|133
1651617900000|2022-05-03 22:45:00|11843.4|11839.4|11840.3|11836.3|11845|11841|11840.3|11836.3|567
1651618200000|2022-05-03 22:50:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|699
1651618500000|2022-05-03 22:55:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|343
1651618800000|2022-05-03 23:00:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11840.3|11836.3|289
1651619100000|2022-05-03 23:05:00|||||||||46
1651619400000|2022-05-03 23:10:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|97
1651619700000|2022-05-03 23:15:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|313
1651620000000|2022-05-03 23:20:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|257
1651620300000|2022-05-03 23:25:00|11837.9|11833.9|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|275
1651620600000|2022-05-03 23:30:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|722
1651620900000|2022-05-03 23:35:00|11834.8|11830.8|11837.2|11833.2|11837.2|11833.2|11834|11830|374
1651621200000|2022-05-03 23:40:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|158
1651621500000|2022-05-03 23:45:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|498
1651621800000|2022-05-03 23:50:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|91
1651622100000|2022-05-03 23:55:00|11836.4|11832.4|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|33
1651622400000|2022-05-04 00:00:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|108
1651622700000|2022-05-04 00:05:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|372
1651623000000|2022-05-04 00:10:00|11837.2|11833.2|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|382
1651623300000|2022-05-04 00:15:00|11834|11830|11837.2|11833.2|11837.2|11833.2|11832.5|11828.5|563
1651623600000|2022-05-04 00:20:00|11835.6|11831.6|11840.3|11836.3|11840.3|11836.3|11835.6|11831.6|548
1651623900000|2022-05-04 00:25:00|11838.7|11834.7|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|575
1651624200000|2022-05-04 00:30:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|299
1651624500000|2022-05-04 00:35:00|||||||||113
1651624800000|2022-05-04 00:40:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|306
1651625100000|2022-05-04 00:45:00|11839.5|11835.5|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|516
1651625400000|2022-05-04 00:50:00|11843.4|11839.4|11841.1|11837.1|11843.4|11839.4|11840.3|11836.3|1174
1651625700000|2022-05-04 00:55:00|11841.8|11837.8|11837.2|11833.2|11841.8|11837.8|11835.6|11831.6|972
1651626000000|2022-05-04 01:00:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|411
1651626300000|2022-05-04 01:05:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|639
1651626600000|2022-05-04 01:10:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|457
1651626900000|2022-05-04 01:15:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|44
1651627200000|2022-05-04 01:20:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|428
1651627500000|2022-05-04 01:25:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|428
1651627800000|2022-05-04 01:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|614
1651628100000|2022-05-04 01:35:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|174
1651628400000|2022-05-04 01:40:00|||||||||108
1651628700000|2022-05-04 01:45:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|757
1651629000000|2022-05-04 01:50:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|784
1651629300000|2022-05-04 01:55:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|182
1651629600000|2022-05-04 02:00:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|497
1651629900000|2022-05-04 02:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|234
1651630200000|2022-05-04 02:10:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|266
1651630500000|2022-05-04 02:15:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|430
1651630800000|2022-05-04 02:20:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|59
1651631100000|2022-05-04 02:25:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|614
1651631400000|2022-05-04 02:30:00|||||||||27
1651631700000|2022-05-04 02:35:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|402
1651632000000|2022-05-04 02:40:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|353
1651632300000|2022-05-04 02:45:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|525
1651632600000|2022-05-04 02:50:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|380
1651632900000|2022-05-04 02:55:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|166
1651633200000|2022-05-04 03:00:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|493
1651633500000|2022-05-04 03:05:00|||||||||53
1651633800000|2022-05-04 03:10:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|779
1651634100000|2022-05-04 03:15:00|||||||||70
1651634400000|2022-05-04 03:20:00|||||||||332
1651634700000|2022-05-04 03:25:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|105
1651635000000|2022-05-04 03:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|411
1651635300000|2022-05-04 03:35:00|||||||||45
1651635600000|2022-05-04 03:40:00|||||||||49
1651635900000|2022-05-04 03:45:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|748
1651636200000|2022-05-04 03:50:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|770
1651636500000|2022-05-04 03:55:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|169
1651636800000|2022-05-04 04:00:00|11839.5|11835.5|11838.7|11834.7|11839.5|11835.5|11838.7|11834.7|30
1651637100000|2022-05-04 04:05:00|||||||||8
1651637400000|2022-05-04 04:10:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|455
1651637700000|2022-05-04 04:15:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|351
1651638000000|2022-05-04 04:20:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|267
1651638300000|2022-05-04 04:25:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|683
1651638600000|2022-05-04 04:30:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|455
1651638900000|2022-05-04 04:35:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|243
1651639200000|2022-05-04 04:40:00|||||||||62
1651639500000|2022-05-04 04:45:00|||||||||7
1651639800000|2022-05-04 04:50:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|198
1651640100000|2022-05-04 04:55:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|195
1651640400000|2022-05-04 05:00:00|||||||||13
1651640700000|2022-05-04 05:05:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11834|11830|717
1651641000000|2022-05-04 05:10:00|||||||||100
1651641300000|2022-05-04 05:15:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|517
1651641600000|2022-05-04 05:20:00|||||||||147
1651641900000|2022-05-04 05:25:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|227
1651642200000|2022-05-04 05:30:00|||||||||28
1651642500000|2022-05-04 05:35:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|1170
1651642800000|2022-05-04 05:40:00|11836.4|11832.4|11835.6|11831.6|11836.4|11832.4|11835.6|11831.6|272
1651643100000|2022-05-04 05:45:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|422
1651643400000|2022-05-04 05:50:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|960
1651643700000|2022-05-04 05:55:00|11832.5|11828.5|11829.3|11825.3|11834|11830|11829.3|11825.3|1004
1651644000000|2022-05-04 06:00:00|11830.9|11826.9|11821.5|11817.5|11832.5|11828.5|11821.5|11817.5|2378
1651644300000|2022-05-04 06:05:00|11822.3|11818.3|11824.7|11820.7|11826.2|11822.2|11821.5|11817.5|2381
1651644600000|2022-05-04 06:10:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|2099
1651644900000|2022-05-04 06:15:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11823.1|11819.1|1285
1651645200000|2022-05-04 06:20:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11826.2|11822.2|927
1651645500000|2022-05-04 06:25:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11827.8|11823.8|1156
1651645800000|2022-05-04 06:30:00|11834|11830|11832.5|11828.5|11834|11830|11829.3|11825.3|1701
1651646100000|2022-05-04 06:35:00|11830.9|11826.9|11834|11830|11834|11830|11830.9|11826.9|1374
1651646400000|2022-05-04 06:40:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|2377
1651646700000|2022-05-04 06:45:00|11837.2|11833.2|11843.4|11839.4|11843.4|11839.4|11837.2|11833.2|1452
1651647000000|2022-05-04 06:50:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|2390
1651647300000|2022-05-04 06:55:00|11845|11841|11848.1|11844.1|11849.7|11845.7|11843.4|11839.4|2877
1651647600000|2022-05-04 07:00:00|11846.5|11842.5|11845|11841|11848.1|11844.1|11845|11841|2343
1651647900000|2022-05-04 07:05:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|1220
1651648200000|2022-05-04 07:10:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|2038
1651648500000|2022-05-04 07:15:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|1874
1651648800000|2022-05-04 07:20:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|1510
1651649100000|2022-05-04 07:25:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|2005
1651649400000|2022-05-04 07:30:00|11848.1|11844.1|11845|11841|11848.1|11844.1|11843.4|11839.4|1102
1651649700000|2022-05-04 07:35:00|11843.4|11839.4|11840.3|11836.3|11845|11841|11840.3|11836.3|983
1651650000000|2022-05-04 07:40:00|11841.8|11837.8|11835.6|11831.6|11841.8|11837.8|11835.6|11831.6|1610
1651650300000|2022-05-04 07:45:00|11834.8|11830.8|11840.3|11836.3|11841.8|11837.8|11834|11830|2113
1651650600000|2022-05-04 07:50:00|11838.7|11834.7|11843.4|11839.4|11843.4|11839.4|11837.2|11833.2|845
1651650900000|2022-05-04 07:55:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1505
1651651200000|2022-05-04 08:00:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|1877
1651651500000|2022-05-04 08:05:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|2433
1651651800000|2022-05-04 08:10:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11845|11841|1771
1651652100000|2022-05-04 08:15:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1369
1651652400000|2022-05-04 08:20:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|740
1651652700000|2022-05-04 08:25:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11843.4|11839.4|683
1651653000000|2022-05-04 08:30:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|671
1651653300000|2022-05-04 08:35:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|793
1651653600000|2022-05-04 08:40:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|383
1651653900000|2022-05-04 08:45:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11845|11841|761
1651654200000|2022-05-04 08:50:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|593
1651654500000|2022-05-04 08:55:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|1029
1651654800000|2022-05-04 09:00:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|860
1651655100000|2022-05-04 09:05:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|201
1651655400000|2022-05-04 09:10:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11845|11841|401
1651655700000|2022-05-04 09:15:00|11845.8|11841.8|11845|11841|11846.5|11842.5|11843.4|11839.4|694
1651656000000|2022-05-04 09:20:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|761
1651656300000|2022-05-04 09:25:00|11845|11841|11843.4|11839.4|11845|11841|11843.4|11839.4|299
1651656600000|2022-05-04 09:30:00|11845|11841|11845|11841|11845|11841|11843.4|11839.4|368
1651656900000|2022-05-04 09:35:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1185
1651657200000|2022-05-04 09:40:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|738
1651657500000|2022-05-04 09:45:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|347
1651657800000|2022-05-04 09:50:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|1171
1651658100000|2022-05-04 09:55:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|1865
1651658400000|2022-05-04 10:00:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|657
1651658700000|2022-05-04 10:05:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1194
1651659000000|2022-05-04 10:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|873
1651659300000|2022-05-04 10:15:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|947
1651659600000|2022-05-04 10:20:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|623
1651659900000|2022-05-04 10:25:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|537
1651660200000|2022-05-04 10:30:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|387
1651660500000|2022-05-04 10:35:00|11857.5|11853.5|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|1792
1651660800000|2022-05-04 10:40:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|1306
1651661100000|2022-05-04 10:45:00|11855.1|11851.1|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|556
1651661400000|2022-05-04 10:50:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|254
1651661700000|2022-05-04 10:55:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|760
1651662000000|2022-05-04 11:00:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1889
1651662300000|2022-05-04 11:05:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|877
1651662600000|2022-05-04 11:10:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|307
1651662900000|2022-05-04 11:15:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|1477
1651663200000|2022-05-04 11:20:00|11851.2|11847.2|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1962
1651663500000|2022-05-04 11:25:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|1529
1651663800000|2022-05-04 11:30:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|913
1651664100000|2022-05-04 11:35:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1030
1651664400000|2022-05-04 11:40:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|1180
1651664700000|2022-05-04 11:45:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|2034
1651665000000|2022-05-04 11:50:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|551
1651665300000|2022-05-04 11:55:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11845|11841|3155
1651665600000|2022-05-04 12:00:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|3955
1651665900000|2022-05-04 12:05:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11848.1|11844.1|1523
1651666200000|2022-05-04 12:10:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11849.7|11845.7|2213
1651666500000|2022-05-04 12:15:00|11852|11848|11851.2|11847.2|11857.5|11853.5|11849.7|11845.7|4327
1651666800000|2022-05-04 12:20:00|11850.4|11846.4|11838.7|11834.7|11850.4|11846.4|11835.6|11831.6|4793
1651667100000|2022-05-04 12:25:00|11837.2|11833.2|11843.4|11839.4|11843.4|11839.4|11835.6|11831.6|2772
1651667400000|2022-05-04 12:30:00|11845|11841|11840.3|11836.3|11851.2|11847.2|11840.3|11836.3|6455
1651667700000|2022-05-04 12:35:00|11841.8|11837.8|11852.8|11848.8|11852.8|11848.8|11840.3|11836.3|2879
1651668000000|2022-05-04 12:40:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11845|11841|2957
1651668300000|2022-05-04 12:45:00|11848.1|11844.1|11838.7|11834.7|11851.2|11847.2|11837.2|11833.2|3321
1651668600000|2022-05-04 12:50:00|11837.2|11833.2|11841.8|11837.8|11843.4|11839.4|11834|11830|4471
1651668900000|2022-05-04 12:55:00|11843.4|11839.4|11840.3|11836.3|11845|11841|11838.7|11834.7|4297
1651669200000|2022-05-04 13:00:00|11838.7|11834.7|11846.5|11842.5|11848.1|11844.1|11838.7|11834.7|2837
1651669500000|2022-05-04 13:05:00|11845.8|11841.8|11840.3|11836.3|11846.5|11842.5|11838.7|11834.7|3166
1651669800000|2022-05-04 13:10:00|11838.7|11834.7|11834|11830|11838.7|11834.7|11829.3|11825.3|4971
1651670100000|2022-05-04 13:15:00|11835.6|11831.6|11832.5|11828.5|11837.2|11833.2|11830.9|11826.9|6283
1651670400000|2022-05-04 13:20:00|11830.9|11826.9|11835.6|11831.6|11837.2|11833.2|11830.9|11826.9|2907
1651670700000|2022-05-04 13:25:00|11834|11830|11835.6|11831.6|11838.7|11834.7|11832.5|11828.5|3576
1651671000000|2022-05-04 13:30:00|11834|11830|11826.2|11822.2|11835.6|11831.6|11826.2|11822.2|3177
1651671300000|2022-05-04 13:35:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|7313
1651671600000|2022-05-04 13:40:00|11824.7|11820.7|11826.2|11822.2|11829.3|11825.3|11823.1|11819.1|11371
1651671900000|2022-05-04 13:45:00|11827.8|11823.8|11824.7|11820.7|11832.5|11828.5|11821.5|11817.5|6650
1651672200000|2022-05-04 13:50:00|11826.2|11822.2|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|6200
1651672500000|2022-05-04 13:55:00|11824.7|11820.7|11829.3|11825.3|11830.9|11826.9|11823.1|11819.1|4825
1651672800000|2022-05-04 14:00:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11823.1|11819.1|6987
1651673100000|2022-05-04 14:05:00|11829.3|11825.3|11824.7|11820.7|11832.5|11828.5|11824.7|11820.7|5101
1651673400000|2022-05-04 14:10:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11823.1|11819.1|3977
1651673700000|2022-05-04 14:15:00|11824.7|11820.7|11832.5|11828.5|11834|11830|11824.7|11820.7|7247
1651674000000|2022-05-04 14:20:00|11830.9|11826.9|11826.2|11822.2|11830.9|11826.9|11824.7|11820.7|7408
1651674300000|2022-05-04 14:25:00|11824.7|11820.7|11826.2|11822.2|11829.3|11825.3|11823.1|11819.1|4249
1651674600000|2022-05-04 14:30:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|4773
1651674900000|2022-05-04 14:35:00|11832.5|11828.5|11834|11830|11835.6|11831.6|11832.5|11828.5|4166
1651675200000|2022-05-04 14:40:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11834|11830|4040
1651675500000|2022-05-04 14:45:00|11837.2|11833.2|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|4959
1651675800000|2022-05-04 14:50:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11829.3|11825.3|10492
1651676100000|2022-05-04 14:55:00|11834|11830|11838.7|11834.7|11841.8|11837.8|11834|11830|5355
1651676400000|2022-05-04 15:00:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|5361
1651676700000|2022-05-04 15:05:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|3497
1651677000000|2022-05-04 15:10:00|11840.3|11836.3|11845|11841|11845|11841|11840.3|11836.3|3833
1651677300000|2022-05-04 15:15:00|11846.5|11842.5|11846.5|11842.5|11849.7|11845.7|11845|11841|6499
1651677600000|2022-05-04 15:20:00|11845|11841|11840.3|11836.3|11845|11841|11838.7|11834.7|2956
1651677900000|2022-05-04 15:25:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|3317
1651678200000|2022-05-04 15:30:00|11839.5|11835.5|11845|11841|11846.5|11842.5|11838.7|11834.7|2873
1651678500000|2022-05-04 15:35:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11840.3|11836.3|3004
1651678800000|2022-05-04 15:40:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|2234
1651679100000|2022-05-04 15:45:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|2417
1651679400000|2022-05-04 15:50:00|11845|11841|11845|11841|11848.1|11844.1|11841.8|11837.8|4054
1651679700000|2022-05-04 15:55:00|11843.4|11839.4|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|3366
1651680000000|2022-05-04 16:00:00|11845|11841|11841.8|11837.8|11845|11841|11841.8|11837.8|2829
1651680300000|2022-05-04 16:05:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|1735
1651680600000|2022-05-04 16:10:00|11838.7|11834.7|11845|11841|11845|11841|11838.7|11834.7|2052
1651680900000|2022-05-04 16:15:00|11843.4|11839.4|11845|11841|11845|11841|11841.8|11837.8|1446
1651681200000|2022-05-04 16:20:00|11846.5|11842.5|11841.8|11837.8|11848.1|11844.1|11841.8|11837.8|1977
1651681500000|2022-05-04 16:25:00|11842.6|11838.6|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|2613
1651681800000|2022-05-04 16:30:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|973
1651682100000|2022-05-04 16:35:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|1862
1651682400000|2022-05-04 16:40:00|11839.5|11835.5|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1150
1651682700000|2022-05-04 16:45:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|3582
1651683000000|2022-05-04 16:50:00|11838.7|11834.7|11834|11830|11838.7|11834.7|11834|11830|3222
1651683300000|2022-05-04 16:55:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|1637
1651683600000|2022-05-04 17:00:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|2337
1651683900000|2022-05-04 17:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|710
1651684200000|2022-05-04 17:10:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11832.5|11828.5|3852
1651684500000|2022-05-04 17:15:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|4457
1651684800000|2022-05-04 17:20:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1611
1651685100000|2022-05-04 17:25:00|11836.4|11832.4|11835.6|11831.6|11837.2|11833.2|11832.5|11828.5|2462
1651685400000|2022-05-04 17:30:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|1672
1651685700000|2022-05-04 17:35:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11832.5|11828.5|2342
1651686000000|2022-05-04 17:40:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|1601
1651686300000|2022-05-04 17:45:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|1567
1651686600000|2022-05-04 17:50:00|11832.5|11828.5|11834|11830|11835.6|11831.6|11829.3|11825.3|2487
1651686900000|2022-05-04 17:55:00|11832.5|11828.5|11846.5|11842.5|11848.1|11844.1|11832.5|11828.5|4111
1651687200000|2022-05-04 18:00:00|11847.3|11843.3|11851.2|11847.2|11870|11866|11836.4|11832.4|9739
1651687500000|2022-05-04 18:05:00|11852.8|11848.8|11849.7|11845.7|11857.5|11853.5|11845|11841|7872
1651687800000|2022-05-04 18:10:00|11848.1|11844.1|11860.6|11856.6|11862.2|11858.2|11841.8|11837.8|6434
1651688100000|2022-05-04 18:15:00|11859|11855|11852.8|11848.8|11862.2|11858.2|11851.2|11847.2|7407
1651688400000|2022-05-04 18:20:00|11851.2|11847.2|11855.9|11851.9|11857.5|11853.5|11848.1|11844.1|3483
1651688700000|2022-05-04 18:25:00|11857.5|11853.5|11862.2|11858.2|11862.2|11858.2|11852.8|11848.8|4145
1651689000000|2022-05-04 18:30:00|11860.6|11856.6|11824.7|11820.7|11863.7|11859.7|11824.7|11820.7|13337
1651689300000|2022-05-04 18:35:00|11826.2|11822.2|11832.5|11828.5|11846.5|11842.5|11815.3|11811.3|13814
1651689600000|2022-05-04 18:40:00|11830.9|11826.9|11852.8|11848.8|11859|11855|11830.9|11826.9|9801
1651689900000|2022-05-04 18:45:00|11851.2|11847.2|11876.2|11872.2|11896.5|11892.5|11849.7|11845.7|18828
1651690200000|2022-05-04 18:50:00|11879.3|11875.3|11901.2|11897.2|11902.8|11898.8|11879.3|11875.3|11487
1651690500000|2022-05-04 18:55:00|11902.8|11898.8|11918.4|11914.4|11921.5|11917.5|11898.1|11894.1|17138
1651690800000|2022-05-04 19:00:00|11920|11916|11905.9|11901.9|11921.5|11917.5|11896.5|11892.5|14508
1651691100000|2022-05-04 19:05:00|11904.3|11900.3|11910.6|11906.6|11918.4|11914.4|11901.2|11897.2|9652
1651691400000|2022-05-04 19:10:00|11909.8|11905.8|11913.7|11909.7|11920|11916|11907.5|11903.5|19774
1651691700000|2022-05-04 19:15:00|11912.9|11908.9|11890.3|11886.3|11912.9|11908.9|11890.3|11886.3|9360
1651692000000|2022-05-04 19:20:00|11891.8|11887.8|11893.4|11889.4|11896.5|11892.5|11884|11880|9717
1651692300000|2022-05-04 19:25:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11887.2|11883.2|5797
1651692600000|2022-05-04 19:30:00|11895.8|11891.8|11909|11905|11910.6|11906.6|11891.8|11887.8|5839
1651692900000|2022-05-04 19:35:00|11910.6|11906.6|11910.6|11906.6|11916.8|11912.8|11910.6|11906.6|6785
1651693200000|2022-05-04 19:40:00|11909.8|11905.8|11912.2|11908.2|11913.7|11909.7|11904.3|11900.3|6068
1651693500000|2022-05-04 19:45:00|11910.6|11906.6|11902.8|11898.8|11911.4|11907.4|11902.8|11898.8|3980
1651693800000|2022-05-04 19:50:00|11904.3|11900.3|11904.3|11900.3|11909|11905|11899.7|11895.7|3647
1651694100000|2022-05-04 19:55:00|11902.8|11898.8|11915.3|11911.3|11916.8|11912.8|11898.1|11894.1|4864
1651694400000|2022-05-04 20:00:00|11913.7|11909.7|11912.2|11908.2|11913.7|11909.7|11909|11905|6886
1651694700000|2022-05-04 20:05:00|11911.4|11907.4|11913.7|11909.7|11913.7|11909.7|11905.9|11901.9|3832
1651695000000|2022-05-04 20:10:00|11912.9|11908.9|11916.8|11912.8|11917.6|11913.6|11912.2|11908.2|4336
1651695300000|2022-05-04 20:15:00|11915.3|11911.3|11910.6|11906.6|11916.8|11912.8|11907.5|11903.5|2577
1651695600000|2022-05-04 20:20:00|11909|11905|11904.3|11900.3|11909|11905|11901.2|11897.2|3521
1651695900000|2022-05-04 20:25:00|11902.8|11898.8|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|3044
1651696200000|2022-05-04 20:30:00|11896.5|11892.5|11898.1|11894.1|11902.8|11898.8|11896.5|11892.5|2171
1651696500000|2022-05-04 20:35:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11893.4|11889.4|2811
1651696800000|2022-05-04 20:40:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|1725
1651697100000|2022-05-04 20:45:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2291
1651697400000|2022-05-04 20:50:00|11891.8|11887.8|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|2567
1651697700000|2022-05-04 20:55:00|11895|11891|11898.1|11894.1|11901.2|11897.2|11895|11891|3926
1651701600000|2022-05-04 22:00:00|11899.7|11895.7|11909|11905|11910.6|11906.6|11899.7|11895.7|649
1651701900000|2022-05-04 22:05:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|295
1651702200000|2022-05-04 22:10:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|662
1651702500000|2022-05-04 22:15:00|11910.6|11906.6|11916.8|11912.8|11916.8|11912.8|11910.6|11906.6|313
1651702800000|2022-05-04 22:20:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.1|11912.1|300
1651703100000|2022-05-04 22:25:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|210
1651703400000|2022-05-04 22:30:00|11918.4|11914.4|11913.7|11909.7|11918.4|11914.4|11913.7|11909.7|385
1651703700000|2022-05-04 22:35:00|11912.2|11908.2|11907.5|11903.5|11912.2|11908.2|11905.9|11901.9|723
1651704000000|2022-05-04 22:40:00|11905.9|11901.9|11902.8|11898.8|11905.9|11901.9|11898.1|11894.1|788
1651704300000|2022-05-04 22:45:00|11904.3|11900.3|11900.4|11896.4|11905.9|11901.9|11900.4|11896.4|406
1651704600000|2022-05-04 22:50:00|11899.7|11895.7|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|331
1651704900000|2022-05-04 22:55:00|11896.5|11892.5|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|315
1651705200000|2022-05-04 23:00:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|272
1651705500000|2022-05-04 23:05:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11895|11891|208
1651705800000|2022-05-04 23:10:00|11897.3|11893.3|11899.7|11895.7|11899.7|11895.7|11896.5|11892.5|282
1651706100000|2022-05-04 23:15:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|106
1651706400000|2022-05-04 23:20:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|177
1651706700000|2022-05-04 23:25:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|165
1651707000000|2022-05-04 23:30:00|11902.8|11898.8|11904.3|11900.3|11905.9|11901.9|11902.8|11898.8|407
1651707300000|2022-05-04 23:35:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|76
1651707600000|2022-05-04 23:40:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11901.2|11897.2|446
1651707900000|2022-05-04 23:45:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11904.3|11900.3|283
1651708200000|2022-05-04 23:50:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|224
1651708500000|2022-05-04 23:55:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|191
1651708800000|2022-05-05 00:00:00|11905.9|11901.9|11905.9|11901.9|11905.9|11901.9|11905.9|11901.9|103
1651709100000|2022-05-05 00:05:00|11907.5|11903.5|11915.3|11911.3|11915.3|11911.3|11907.5|11903.5|638
1651709400000|2022-05-05 00:10:00|11913.7|11909.7|11912.2|11908.2|11916.8|11912.8|11912.2|11908.2|495
1651709700000|2022-05-05 00:15:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|545
1651710000000|2022-05-05 00:20:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|509
1651710300000|2022-05-05 00:25:00|11915.3|11911.3|11912.2|11908.2|11916.8|11912.8|11912.2|11908.2|258
1651710600000|2022-05-05 00:30:00|11913.7|11909.7|11910.6|11906.6|11913.7|11909.7|11909|11905|562
1651710900000|2022-05-05 00:35:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|388
1651711200000|2022-05-05 00:40:00|11907.5|11903.5|11909|11905|11909|11905|11907.5|11903.5|98
1651711500000|2022-05-05 00:45:00|11909.8|11905.8|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|237
1651711800000|2022-05-05 00:50:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11909|11905|262
1651712100000|2022-05-05 00:55:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|253
1651712400000|2022-05-05 01:00:00|11910.6|11906.6|11909|11905|11910.6|11906.6|11909|11905|216
1651712700000|2022-05-05 01:05:00|11910.6|11906.6|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|269
1651713000000|2022-05-05 01:10:00|||||||||14
1651713300000|2022-05-05 01:15:00|11913.7|11909.7|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|341
1651713600000|2022-05-05 01:20:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|749
1651713900000|2022-05-05 01:25:00|11923.1|11919.1|11930.9|11926.9|11930.9|11926.9|11921.5|11917.5|3270
1651714200000|2022-05-05 01:30:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|777
1651714500000|2022-05-05 01:35:00|11929.3|11925.3|11924.7|11920.7|11929.3|11925.3|11924.7|11920.7|931
1651714800000|2022-05-05 01:40:00|11926.2|11922.2|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|787
1651715100000|2022-05-05 01:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|493
1651715400000|2022-05-05 01:50:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|745
1651715700000|2022-05-05 01:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|699
1651716000000|2022-05-05 02:00:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11915.3|11911.3|810
1651716300000|2022-05-05 02:05:00|11915.3|11911.3|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|534
1651716600000|2022-05-05 02:10:00|||||||||381
1651716900000|2022-05-05 02:15:00|11912.2|11908.2|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|710
1651717200000|2022-05-05 02:20:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|296
1651717500000|2022-05-05 02:25:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|580
1651717800000|2022-05-05 02:30:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|128
1651718100000|2022-05-05 02:35:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|179
1651718400000|2022-05-05 02:40:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|383
1651718700000|2022-05-05 02:45:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|258
1651719000000|2022-05-05 02:50:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|141
1651719300000|2022-05-05 02:55:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|215
1651719600000|2022-05-05 03:00:00|11913.7|11909.7|11912.2|11908.2|11913.7|11909.7|11910.6|11906.6|635
1651719900000|2022-05-05 03:05:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|527
1651720200000|2022-05-05 03:10:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|417
1651720500000|2022-05-05 03:15:00|11904.3|11900.3|11902.8|11898.8|11904.3|11900.3|11902.8|11898.8|665
1651720800000|2022-05-05 03:20:00|11901.2|11897.2|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|1141
1651721100000|2022-05-05 03:25:00|11900.4|11896.4|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|224
1651721400000|2022-05-05 03:30:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|233
1651721700000|2022-05-05 03:35:00|||||||||151
1651722000000|2022-05-05 03:40:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|406
1651722300000|2022-05-05 03:45:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|680
1651722600000|2022-05-05 03:50:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|485
1651722900000|2022-05-05 03:55:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|366
1651723200000|2022-05-05 04:00:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|627
1651723500000|2022-05-05 04:05:00|||||||||14
1651723800000|2022-05-05 04:10:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|111
1651724100000|2022-05-05 04:15:00|11899.7|11895.7|11899.7|11895.7|11902|11898|11899.7|11895.7|323
1651724400000|2022-05-05 04:20:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|73
1651724700000|2022-05-05 04:25:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|248
1651725000000|2022-05-05 04:30:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|122
1651725300000|2022-05-05 04:35:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|970
1651725600000|2022-05-05 04:40:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|243
1651725900000|2022-05-05 04:45:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|550
1651726200000|2022-05-05 04:50:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|349
1651726500000|2022-05-05 04:55:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|158
1651726800000|2022-05-05 05:00:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11895|11891|1088
1651727100000|2022-05-05 05:05:00|11895.8|11891.8|11895|11891|11895.8|11891.8|11893.4|11889.4|663
1651727400000|2022-05-05 05:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|1156
1651727700000|2022-05-05 05:15:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|241
1651728000000|2022-05-05 05:20:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|222
1651728300000|2022-05-05 05:25:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|259
1651728600000|2022-05-05 05:30:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|151
1651728900000|2022-05-05 05:35:00|11892.6|11888.6|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|222
1651729200000|2022-05-05 05:40:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|213
1651729500000|2022-05-05 05:45:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|534
1651729800000|2022-05-05 05:50:00|11897.3|11893.3|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|188
1651730100000|2022-05-05 05:55:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11893.4|11889.4|617
1651730400000|2022-05-05 06:00:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11895|11891|2175
1651730700000|2022-05-05 06:05:00|11898.1|11894.1|11893.4|11889.4|11898.1|11894.1|11891.8|11887.8|1151
1651731000000|2022-05-05 06:10:00|11895|11891|11895|11891|11898.1|11894.1|11893.4|11889.4|1274
1651731300000|2022-05-05 06:15:00|11896.5|11892.5|11901.2|11897.2|11904.3|11900.3|11895|11891|1031
1651731600000|2022-05-05 06:20:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11895|11891|797
1651731900000|2022-05-05 06:25:00|11898.1|11894.1|11891.8|11887.8|11898.1|11894.1|11891.8|11887.8|1761
1651732200000|2022-05-05 06:30:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11891.8|11887.8|1247
1651732500000|2022-05-05 06:35:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|1267
1651732800000|2022-05-05 06:40:00|11886.4|11882.4|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|2642
1651733100000|2022-05-05 06:45:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|2185
1651733400000|2022-05-05 06:50:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|1881
1651733700000|2022-05-05 06:55:00|11891.8|11887.8|11880.9|11876.9|11891.8|11887.8|11879.3|11875.3|3072
1651734000000|2022-05-05 07:00:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11877.8|11873.8|6609
1651734300000|2022-05-05 07:05:00|11882.5|11878.5|11877.8|11873.8|11885.6|11881.6|11871.5|11867.5|4613
1651734600000|2022-05-05 07:10:00|11876.2|11872.2|11882.5|11878.5|11884|11880|11876.2|11872.2|2721
1651734900000|2022-05-05 07:15:00|11884|11880|11888.7|11884.7|11890.3|11886.3|11880.9|11876.9|2264
1651735200000|2022-05-05 07:20:00|11887.2|11883.2|11876.2|11872.2|11887.2|11883.2|11874.7|11870.7|2562
1651735500000|2022-05-05 07:25:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11871.5|11867.5|1906
1651735800000|2022-05-05 07:30:00|11877.8|11873.8|11871.5|11867.5|11877.8|11873.8|11871.5|11867.5|1697
1651736100000|2022-05-05 07:35:00|11873.1|11869.1|11865.3|11861.3|11874.7|11870.7|11862.2|11858.2|3460
1651736400000|2022-05-05 07:40:00|11863.7|11859.7|11870|11866|11871.5|11867.5|11863.7|11859.7|3364
1651736700000|2022-05-05 07:45:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11866.8|11862.8|1273
1651737000000|2022-05-05 07:50:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|1104
1651737300000|2022-05-05 07:55:00|11872.3|11868.3|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1554
1651737600000|2022-05-05 08:00:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1319
1651737900000|2022-05-05 08:05:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|1116
1651738200000|2022-05-05 08:10:00|11871.5|11867.5|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|1316
1651738500000|2022-05-05 08:15:00|11872.3|11868.3|11866.8|11862.8|11874.7|11870.7|11865.3|11861.3|2067
1651738800000|2022-05-05 08:20:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|833
1651739100000|2022-05-05 08:25:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1156
1651739400000|2022-05-05 08:30:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1483
1651739700000|2022-05-05 08:35:00|11875.4|11871.4|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|1313
1651740000000|2022-05-05 08:40:00|11871.5|11867.5|11879.3|11875.3|11879.3|11875.3|11871.5|11867.5|1018
1651740300000|2022-05-05 08:45:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|1109
1651740600000|2022-05-05 08:50:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1142
1651740900000|2022-05-05 08:55:00|11877.8|11873.8|11885.6|11881.6|11885.6|11881.6|11877.8|11873.8|1310
1651741200000|2022-05-05 09:00:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|1618
1651741500000|2022-05-05 09:05:00|11884|11880|11884|11880|11887.2|11883.2|11884|11880|903
1651741800000|2022-05-05 09:10:00|11883.3|11879.3|11884|11880|11885.6|11881.6|11882.5|11878.5|1753
1651742100000|2022-05-05 09:15:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11884|11880|1067
1651742400000|2022-05-05 09:20:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|2740
1651742700000|2022-05-05 09:25:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|2923
1651743000000|2022-05-05 09:30:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|1777
1651743300000|2022-05-05 09:35:00|11884|11880|11880.9|11876.9|11884|11880|11879.3|11875.3|1560
1651743600000|2022-05-05 09:40:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|887
1651743900000|2022-05-05 09:45:00|11883.3|11879.3|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|807
1651744200000|2022-05-05 09:50:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|673
1651744500000|2022-05-05 09:55:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|760
1651744800000|2022-05-05 10:00:00|11886.4|11882.4|11890.3|11886.3|11891.8|11887.8|11886.4|11882.4|808
1651745100000|2022-05-05 10:05:00|11888.7|11884.7|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|2118
1651745400000|2022-05-05 10:10:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|2073
1651745700000|2022-05-05 10:15:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|1117
1651746000000|2022-05-05 10:20:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11884|11880|1063
1651746300000|2022-05-05 10:25:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|868
1651746600000|2022-05-05 10:30:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|1048
1651746900000|2022-05-05 10:35:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|590
1651747200000|2022-05-05 10:40:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1481
1651747500000|2022-05-05 10:45:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|1529
1651747800000|2022-05-05 10:50:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|1034
1651748100000|2022-05-05 10:55:00|11876.2|11872.2|11874.7|11870.7|11876.2|11872.2|11871.5|11867.5|1454
1651748400000|2022-05-05 11:00:00|11873.9|11869.9|11874.7|11870.7|11876.2|11872.2|11865.3|11861.3|5201
1651748700000|2022-05-05 11:05:00|11873.9|11869.9|11885.6|11881.6|11885.6|11881.6|11873.1|11869.1|3190
1651749000000|2022-05-05 11:10:00|11884|11880|11895|11891|11895|11891|11884|11880|4694
1651749300000|2022-05-05 11:15:00|11896.5|11892.5|11891.8|11887.8|11898.1|11894.1|11888.7|11884.7|3805
1651749600000|2022-05-05 11:20:00|11890.3|11886.3|11893.4|11889.4|11896.5|11892.5|11887.2|11883.2|3467
1651749900000|2022-05-05 11:25:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|2860
1651750200000|2022-05-05 11:30:00|11891.8|11887.8|11880.9|11876.9|11893.4|11889.4|11879.3|11875.3|3997
1651750500000|2022-05-05 11:35:00|11877.8|11873.8|11876.2|11872.2|11882.5|11878.5|11874.7|11870.7|4280
1651750800000|2022-05-05 11:40:00|11877.8|11873.8|11885.6|11881.6|11887.2|11883.2|11876.2|11872.2|2641
1651751100000|2022-05-05 11:45:00|11884|11880|11884|11880|11887.2|11883.2|11882.5|11878.5|1736
1651751400000|2022-05-05 11:50:00|11885.6|11881.6|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|2169
1651751700000|2022-05-05 11:55:00|11888.7|11884.7|11876.2|11872.2|11888.7|11884.7|11876.2|11872.2|4161
1651752000000|2022-05-05 12:00:00|11877.8|11873.8|11888.7|11884.7|11890.3|11886.3|11877.8|11873.8|5597
1651752300000|2022-05-05 12:05:00|11887.2|11883.2|11893.4|11889.4|11893.4|11889.4|11885.6|11881.6|2530
1651752600000|2022-05-05 12:10:00|11892.6|11888.6|11901.2|11897.2|11901.2|11897.2|11890.3|11886.3|2679
1651752900000|2022-05-05 12:15:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11895|11891|3899
1651753200000|2022-05-05 12:20:00|11895|11891|11898.1|11894.1|11904.3|11900.3|11893.4|11889.4|3294
1651753500000|2022-05-05 12:25:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11895|11891|3738
1651753800000|2022-05-05 12:30:00|11902.8|11898.8|11896.5|11892.5|11904.3|11900.3|11895|11891|5217
1651754100000|2022-05-05 12:35:00|11898.1|11894.1|11896.5|11892.5|11904.3|11900.3|11895|11891|6146
1651754400000|2022-05-05 12:40:00|11895|11891|11891.8|11887.8|11898.1|11894.1|11891.8|11887.8|2896
1651754700000|2022-05-05 12:45:00|11893.4|11889.4|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|5632
1651755000000|2022-05-05 12:50:00|11887.2|11883.2|11879.3|11875.3|11888.7|11884.7|11879.3|11875.3|5823
1651755300000|2022-05-05 12:55:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11874.7|11870.7|4735
1651755600000|2022-05-05 13:00:00|11874.7|11870.7|11870|11866|11879.3|11875.3|11870|11866|6712
1651755900000|2022-05-05 13:05:00|11871.5|11867.5|11865.3|11861.3|11874.7|11870.7|11865.3|11861.3|6400
1651756200000|2022-05-05 13:10:00|11866.8|11862.8|11862.2|11858.2|11868.4|11864.4|11860.6|11856.6|6835
1651756500000|2022-05-05 13:15:00|11861.4|11857.4|11854.3|11850.3|11862.2|11858.2|11851.2|11847.2|12846
1651756800000|2022-05-05 13:20:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11845|11841|11411
1651757100000|2022-05-05 13:25:00|11848.1|11844.1|11846.5|11842.5|11852.8|11848.8|11843.4|11839.4|8551
1651757400000|2022-05-05 13:30:00|11848.1|11844.1|11855.9|11851.9|11855.9|11851.9|11838.7|11834.7|12249
1651757700000|2022-05-05 13:35:00|11854.3|11850.3|11859|11855|11859|11855|11849.7|11845.7|14312
1651758000000|2022-05-05 13:40:00|11857.5|11853.5|11849.7|11845.7|11860.6|11856.6|11849.7|11845.7|8931
1651758300000|2022-05-05 13:45:00|11851.2|11847.2|11840.3|11836.3|11851.2|11847.2|11840.3|11836.3|11185
1651758600000|2022-05-05 13:50:00|11841.8|11837.8|11834|11830|11843.4|11839.4|11830.9|11826.9|9375
1651758900000|2022-05-05 13:55:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11827.8|11823.8|10302
1651759200000|2022-05-05 14:00:00|11834|11830|11829.3|11825.3|11837.2|11833.2|11829.3|11825.3|8516
1651759500000|2022-05-05 14:05:00|11827.8|11823.8|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|8408
1651759800000|2022-05-05 14:10:00|11830.9|11826.9|11824.7|11820.7|11830.9|11826.9|11821.5|11817.5|11380
1651760100000|2022-05-05 14:15:00|11826.2|11822.2|11829.3|11825.3|11830.9|11826.9|11823.1|11819.1|13031
1651760400000|2022-05-05 14:20:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11826.2|11822.2|15820
1651760700000|2022-05-05 14:25:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|7657
1651761000000|2022-05-05 14:30:00|11827.8|11823.8|11830.9|11826.9|11832.5|11828.5|11824.7|11820.7|7024
1651761300000|2022-05-05 14:35:00|11832.5|11828.5|11832.5|11828.5|11835.6|11831.6|11832.5|11828.5|8005
1651761600000|2022-05-05 14:40:00|11830.9|11826.9|11829.3|11825.3|11834|11830|11827.8|11823.8|5189
1651761900000|2022-05-05 14:45:00|11827.8|11823.8|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|5441
1651762200000|2022-05-05 14:50:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11823.1|11819.1|7456
1651762500000|2022-05-05 14:55:00|11826.2|11822.2|11820|11816|11829.3|11825.3|11818.4|11814.4|27246
1651762800000|2022-05-05 15:00:00|11821.5|11817.5|11815.3|11811.3|11823.1|11819.1|11813.7|11809.7|15054
1651763100000|2022-05-05 15:05:00|11816.8|11812.8|11802.8|11798.8|11816.8|11812.8|11798.1|11794.1|19051
1651763400000|2022-05-05 15:10:00|11801.2|11797.2|11812.2|11808.2|11812.2|11808.2|11801.2|11797.2|12410
1651763700000|2022-05-05 15:15:00|11810.6|11806.6|11799.7|11795.7|11813.7|11809.7|11799.7|11795.7|9259
1651764000000|2022-05-05 15:20:00|11798.9|11794.9|11793.4|11789.4|11801.2|11797.2|11791.8|11787.8|14989
1651764300000|2022-05-05 15:25:00|11791.8|11787.8|11788.7|11784.7|11795|11791|11788.7|11784.7|12258
1651764600000|2022-05-05 15:30:00|11790.3|11786.3|11796.5|11792.5|11799.7|11795.7|11790.3|11786.3|9179
1651764900000|2022-05-05 15:35:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11793.4|11789.4|13154
1651765200000|2022-05-05 15:40:00|11793.4|11789.4|11798.1|11794.1|11799.7|11795.7|11793.4|11789.4|5150
1651765500000|2022-05-05 15:45:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11793.4|11789.4|5012
1651765800000|2022-05-05 15:50:00|11796.5|11792.5|11791.8|11787.8|11798.1|11794.1|11787.2|11783.2|8336
1651766100000|2022-05-05 15:55:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11788.7|11784.7|5799
1651766400000|2022-05-05 16:00:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|4331
1651766700000|2022-05-05 16:05:00|11799.7|11795.7|11795|11791|11801.2|11797.2|11793.4|11789.4|3557
1651767000000|2022-05-05 16:10:00|11796.5|11792.5|11791.8|11787.8|11796.5|11792.5|11788.7|11784.7|2794
1651767300000|2022-05-05 16:15:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11791.8|11787.8|2083
1651767600000|2022-05-05 16:20:00|11795|11791|11790.3|11786.3|11798.1|11794.1|11788.7|11784.7|4775
1651767900000|2022-05-05 16:25:00|11788.7|11784.7|11793.4|11789.4|11795|11791|11787.2|11783.2|3661
1651768200000|2022-05-05 16:30:00|11795|11791|11796.5|11792.5|11799.7|11795.7|11793.4|11789.4|3870
1651768500000|2022-05-05 16:35:00|11795|11791|11790.3|11786.3|11795|11791|11788.7|11784.7|4336
1651768800000|2022-05-05 16:40:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11785.6|11781.6|3596
1651769100000|2022-05-05 16:45:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|1755
1651769400000|2022-05-05 16:50:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11785.6|11781.6|2749
1651769700000|2022-05-05 16:55:00|11788.7|11784.7|11793.4|11789.4|11796.5|11792.5|11788.7|11784.7|7048
1651770000000|2022-05-05 17:00:00|11795|11791|11801.2|11797.2|11801.2|11797.2|11793.4|11789.4|5858
1651770300000|2022-05-05 17:05:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|5196
1651770600000|2022-05-05 17:10:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1413
1651770900000|2022-05-05 17:15:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|3598
1651771200000|2022-05-05 17:20:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|1430
1651771500000|2022-05-05 17:25:00|11793.4|11789.4|11787.2|11783.2|11793.4|11789.4|11785.6|11781.6|2482
1651771800000|2022-05-05 17:30:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1636
1651772100000|2022-05-05 17:35:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11784|11780|3649
1651772400000|2022-05-05 17:40:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|2499
1651772700000|2022-05-05 17:45:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|3549
1651773000000|2022-05-05 17:50:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11784|11780|3191
1651773300000|2022-05-05 17:55:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|1703
1651773600000|2022-05-05 18:00:00|11788.7|11784.7|11787.2|11783.2|11791.8|11787.8|11785.6|11781.6|2883
1651773900000|2022-05-05 18:05:00|11788.7|11784.7|11793.4|11789.4|11793.4|11789.4|11787.2|11783.2|2832
1651774200000|2022-05-05 18:10:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|4645
1651774500000|2022-05-05 18:15:00|11795|11791|11798.1|11794.1|11799.7|11795.7|11795|11791|4493
1651774800000|2022-05-05 18:20:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|4607
1651775100000|2022-05-05 18:25:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11798.1|11794.1|2083
1651775400000|2022-05-05 18:30:00|11798.1|11794.1|11804.3|11800.3|11804.3|11800.3|11798.1|11794.1|3711
1651775700000|2022-05-05 18:35:00|11802.8|11798.8|11804.3|11800.3|11807.5|11803.5|11802.8|11798.8|2444
1651776000000|2022-05-05 18:40:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11805.9|11801.9|3037
1651776300000|2022-05-05 18:45:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|5412
1651776600000|2022-05-05 18:50:00|11812.2|11808.2|11809|11805|11815.3|11811.3|11809|11805|6680
1651776900000|2022-05-05 18:55:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11807.5|11803.5|8527
1651777200000|2022-05-05 19:00:00|11810.6|11806.6|11812.2|11808.2|11813.7|11809.7|11809|11805|5057
1651777500000|2022-05-05 19:05:00|11810.6|11806.6|11812.2|11808.2|11815.3|11811.3|11810.6|11806.6|5111
1651777800000|2022-05-05 19:10:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11805.9|11801.9|5643
1651778100000|2022-05-05 19:15:00|11807.5|11803.5|11809|11805|11809|11805|11802.8|11798.8|2928
1651778400000|2022-05-05 19:20:00|11807.5|11803.5|11820|11816|11820|11816|11807.5|11803.5|6330
1651778700000|2022-05-05 19:25:00|11818.4|11814.4|11820|11816|11823.1|11819.1|11815.3|11811.3|9781
1651779000000|2022-05-05 19:30:00|11818.4|11814.4|11823.1|11819.1|11823.1|11819.1|11816.8|11812.8|11024
1651779300000|2022-05-05 19:35:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11816.8|11812.8|6861
1651779600000|2022-05-05 19:40:00|11820|11816|11830.9|11826.9|11832.5|11828.5|11820|11816|11464
1651779900000|2022-05-05 19:45:00|11832.5|11828.5|11820|11816|11832.5|11828.5|11820|11816|4991
1651780200000|2022-05-05 19:50:00|11818.4|11814.4|11818.4|11814.4|11821.5|11817.5|11815.3|11811.3|5296
1651780500000|2022-05-05 19:55:00|11820|11816|11827.8|11823.8|11829.3|11825.3|11820|11816|7212
1651780800000|2022-05-05 20:00:00|11826.2|11822.2|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|4494
1651781100000|2022-05-05 20:05:00|11830.9|11826.9|11835.6|11831.6|11838.7|11834.7|11827.8|11823.8|7838
1651781400000|2022-05-05 20:10:00|11837.2|11833.2|11830.9|11826.9|11838.7|11834.7|11829.3|11825.3|6024
1651781700000|2022-05-05 20:15:00|11829.3|11825.3|11830.9|11826.9|11837.2|11833.2|11829.3|11825.3|3644
1651782000000|2022-05-05 20:20:00|11829.3|11825.3|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|3363
1651782300000|2022-05-05 20:25:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11826.2|11822.2|2747
1651782600000|2022-05-05 20:30:00|11832.5|11828.5|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|3932
1651782900000|2022-05-05 20:35:00|11826.2|11822.2|11823.1|11819.1|11829.3|11825.3|11823.1|11819.1|2311
1651783200000|2022-05-05 20:40:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|1232
1651783500000|2022-05-05 20:45:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|1395
1651783800000|2022-05-05 20:50:00|11823.1|11819.1|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|3009
1651784100000|2022-05-05 20:55:00|11826.2|11822.2|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|1759
1651788000000|2022-05-05 22:00:00|11820.8|11816.8|11824.7|11820.7|11831.7|11827.7|11820.8|11816.8|1167
1651788300000|2022-05-05 22:05:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|249
1651788600000|2022-05-05 22:10:00|11823.9|11819.9|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|283
1651788900000|2022-05-05 22:15:00|11823.1|11819.1|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|467
1651789200000|2022-05-05 22:20:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11809|11805|2467
1651789500000|2022-05-05 22:25:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11812.2|11808.2|717
1651789800000|2022-05-05 22:30:00|11812.2|11808.2|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|371
1651790100000|2022-05-05 22:35:00|11816.1|11812.1|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|461
1651790400000|2022-05-05 22:40:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|356
1651790700000|2022-05-05 22:45:00|11811.4|11807.4|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|62
1651791000000|2022-05-05 22:50:00|11813.7|11809.7|11809|11805|11813.7|11809.7|11809|11805|197
1651791300000|2022-05-05 22:55:00|11810.6|11806.6|11811.4|11807.4|11812.2|11808.2|11810.6|11806.6|242
1651791600000|2022-05-05 23:00:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|143
1651791900000|2022-05-05 23:05:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|443
1651792200000|2022-05-05 23:10:00|11810.6|11806.6|11815.3|11811.3|11815.3|11811.3|11810.6|11806.6|301
1651792500000|2022-05-05 23:15:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|196
1651792800000|2022-05-05 23:20:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|158
1651793100000|2022-05-05 23:25:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|122
1651793400000|2022-05-05 23:30:00|11818.4|11814.4|11820|11816|11820|11816|11816.8|11812.8|611
1651793700000|2022-05-05 23:35:00|11821.5|11817.5|11820.8|11816.8|11821.5|11817.5|11820|11816|198
1651794000000|2022-05-05 23:40:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|166
1651794300000|2022-05-05 23:45:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|367
1651794600000|2022-05-05 23:50:00|11816.8|11812.8|11818.4|11814.4|11820|11816|11815.3|11811.3|273
1651794900000|2022-05-05 23:55:00|11820|11816|11816.8|11812.8|11820|11816|11813.7|11809.7|781
1651795200000|2022-05-06 00:00:00|11818.4|11814.4|11824.7|11820.7|11824.7|11820.7|11816.8|11812.8|1431
1651795500000|2022-05-06 00:05:00|11826.2|11822.2|11823.1|11819.1|11829.3|11825.3|11823.1|11819.1|923
1651795800000|2022-05-06 00:10:00|11822.3|11818.3|11823.1|11819.1|11826.2|11822.2|11818.4|11814.4|1413
1651796100000|2022-05-06 00:15:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11820|11816|707
1651796400000|2022-05-06 00:20:00|11821.5|11817.5|11824.7|11820.7|11826.2|11822.2|11821.5|11817.5|335
1651796700000|2022-05-06 00:25:00|11823.9|11819.9|11816.8|11812.8|11824.7|11820.7|11816.8|11812.8|651
1651797000000|2022-05-06 00:30:00|11818.4|11814.4|11813.7|11809.7|11818.4|11814.4|11813.7|11809.7|706
1651797300000|2022-05-06 00:35:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11809|11805|1016
1651797600000|2022-05-06 00:40:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|795
1651797900000|2022-05-06 00:45:00|11810.6|11806.6|11802.8|11798.8|11810.6|11806.6|11802.8|11798.8|1480
1651798200000|2022-05-06 00:50:00|11801.2|11797.2|11795|11791|11804.3|11800.3|11795|11791|2638
1651798500000|2022-05-06 00:55:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11795|11791|2116
1651798800000|2022-05-06 01:00:00|11799.7|11795.7|11793.4|11789.4|11802.8|11798.8|11791.8|11787.8|4575
1651799100000|2022-05-06 01:05:00|11795|11791|11802.8|11798.8|11804.3|11800.3|11795|11791|2960
1651799400000|2022-05-06 01:10:00|11804.3|11800.3|11805.9|11801.9|11805.9|11801.9|11802.8|11798.8|999
1651799700000|2022-05-06 01:15:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|1060
1651800000000|2022-05-06 01:20:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11788.7|11784.7|2219
1651800300000|2022-05-06 01:25:00|11793.4|11789.4|11796.5|11792.5|11801.2|11797.2|11793.4|11789.4|1164
1651800600000|2022-05-06 01:30:00|11798.1|11794.1|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1973
1651800900000|2022-05-06 01:35:00|11801.2|11797.2|11802.8|11798.8|11802.8|11798.8|11801.2|11797.2|1099
1651801200000|2022-05-06 01:40:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|454
1651801500000|2022-05-06 01:45:00|11799.7|11795.7|11788.7|11784.7|11801.2|11797.2|11785.6|11781.6|3209
1651801800000|2022-05-06 01:50:00|11790.3|11786.3|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|1298
1651802100000|2022-05-06 01:55:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11785.6|11781.6|2508
1651802400000|2022-05-06 02:00:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1476
1651802700000|2022-05-06 02:05:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|1193
1651803000000|2022-05-06 02:10:00|11790.3|11786.3|11790.3|11786.3|11793.4|11789.4|11790.3|11786.3|666
1651803300000|2022-05-06 02:15:00|11791.8|11787.8|11795|11791|11796.5|11792.5|11791.8|11787.8|826
1651803600000|2022-05-06 02:20:00|11793.4|11789.4|11790.3|11786.3|11795|11791|11790.3|11786.3|1339
1651803900000|2022-05-06 02:25:00|11791.8|11787.8|11793.4|11789.4|11795|11791|11790.3|11786.3|898
1651804200000|2022-05-06 02:30:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|726
1651804500000|2022-05-06 02:35:00|11796.5|11792.5|11799.7|11795.7|11799.7|11795.7|11795|11791|585
1651804800000|2022-05-06 02:40:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|484
1651805100000|2022-05-06 02:45:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|499
1651805400000|2022-05-06 02:50:00|11798.1|11794.1|11802.8|11798.8|11802.8|11798.8|11798.1|11794.1|632
1651805700000|2022-05-06 02:55:00|11801.2|11797.2|11805.9|11801.9|11807.5|11803.5|11801.2|11797.2|989
1651806000000|2022-05-06 03:00:00|11807.5|11803.5|11809|11805|11809|11805|11805.9|11801.9|1165
1651806300000|2022-05-06 03:05:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|335
1651806600000|2022-05-06 03:10:00|11808.3|11804.3|11805.9|11801.9|11809|11805|11805.9|11801.9|378
1651806900000|2022-05-06 03:15:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|87
1651807200000|2022-05-06 03:20:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|257
1651807500000|2022-05-06 03:25:00|11808.3|11804.3|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|988
1651807800000|2022-05-06 03:30:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|776
1651808100000|2022-05-06 03:35:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|1189
1651808400000|2022-05-06 03:40:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|856
1651808700000|2022-05-06 03:45:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|201
1651809000000|2022-05-06 03:50:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|227
1651809300000|2022-05-06 03:55:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|264
1651809600000|2022-05-06 04:00:00|11804.3|11800.3|11805.9|11801.9|11805.9|11801.9|11804.3|11800.3|247
1651809900000|2022-05-06 04:05:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|855
1651810200000|2022-05-06 04:10:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11806.7|11802.7|680
1651810500000|2022-05-06 04:15:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11809|11805|785
1651810800000|2022-05-06 04:20:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|415
1651811100000|2022-05-06 04:25:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|180
1651811400000|2022-05-06 04:30:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|363
1651811700000|2022-05-06 04:35:00|||||||||388
1651812000000|2022-05-06 04:40:00|11814.5|11810.5|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|823
1651812300000|2022-05-06 04:45:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|472
1651812600000|2022-05-06 04:50:00|11813.7|11809.7|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|528
1651812900000|2022-05-06 04:55:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|707
1651813200000|2022-05-06 05:00:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|795
1651813500000|2022-05-06 05:05:00|11814.5|11810.5|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|252
1651813800000|2022-05-06 05:10:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|1274
1651814100000|2022-05-06 05:15:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|597
1651814400000|2022-05-06 05:20:00|11810.6|11806.6|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|850
1651814700000|2022-05-06 05:25:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|591
1651815000000|2022-05-06 05:30:00|11815.3|11811.3|11813.7|11809.7|11815.3|11811.3|11812.2|11808.2|72
1651815300000|2022-05-06 05:35:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|558
1651815600000|2022-05-06 05:40:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11809|11805|1420
1651815900000|2022-05-06 05:45:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|436
1651816200000|2022-05-06 05:50:00|11807.5|11803.5|11807.5|11803.5|11808.3|11804.3|11807.5|11803.5|782
1651816500000|2022-05-06 05:55:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|615
1651816800000|2022-05-06 06:00:00|11809|11805|11807.5|11803.5|11815.3|11811.3|11807.5|11803.5|2417
1651817100000|2022-05-06 06:05:00|11809|11805|11815.3|11811.3|11818.4|11814.4|11809|11805|1174
1651817400000|2022-05-06 06:10:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|966
1651817700000|2022-05-06 06:15:00|11815.3|11811.3|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|1385
1651818000000|2022-05-06 06:20:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11820|11816|2482
1651818300000|2022-05-06 06:25:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|1650
1651818600000|2022-05-06 06:30:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11816.8|11812.8|2863
1651818900000|2022-05-06 06:35:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|1195
1651819200000|2022-05-06 06:40:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11816.8|11812.8|1946
1651819500000|2022-05-06 06:45:00|11820|11816|11818.4|11814.4|11820|11816|11815.3|11811.3|927
1651819800000|2022-05-06 06:50:00|11819.2|11815.2|11820|11816|11821.5|11817.5|11818.4|11814.4|1655
1651820100000|2022-05-06 06:55:00|11818.4|11814.4|11807.5|11803.5|11820|11816|11807.5|11803.5|3793
1651820400000|2022-05-06 07:00:00|11809|11805|11812.2|11808.2|11815.3|11811.3|11809|11805|2083
1651820700000|2022-05-06 07:05:00|11813.7|11809.7|11812.2|11808.2|11815.3|11811.3|11810.6|11806.6|2920
1651821000000|2022-05-06 07:10:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11802.8|11798.8|7509
1651821300000|2022-05-06 07:15:00|11805.9|11801.9|11809|11805|11810.6|11806.6|11804.3|11800.3|4616
1651821600000|2022-05-06 07:20:00|11810.6|11806.6|11809|11805|11813.7|11809.7|11807.5|11803.5|1991
1651821900000|2022-05-06 07:25:00|11810.6|11806.6|11813.7|11809.7|11815.3|11811.3|11809|11805|2153
1651822200000|2022-05-06 07:30:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11802.8|11798.8|3792
1651822500000|2022-05-06 07:35:00|11805.9|11801.9|11810.6|11806.6|11810.6|11806.6|11805.9|11801.9|1565
1651822800000|2022-05-06 07:40:00|11812.2|11808.2|11807.5|11803.5|11813.7|11809.7|11805.9|11801.9|1917
1651823100000|2022-05-06 07:45:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11802.8|11798.8|1301
1651823400000|2022-05-06 07:50:00|11809|11805|11805.9|11801.9|11813.7|11809.7|11802.8|11798.8|1784
1651823700000|2022-05-06 07:55:00|11804.3|11800.3|11801.2|11797.2|11807.5|11803.5|11799.7|11795.7|2874
1651824000000|2022-05-06 08:00:00|11799.7|11795.7|11802.8|11798.8|11804.3|11800.3|11796.5|11792.5|2897
1651824300000|2022-05-06 08:05:00|11804.3|11800.3|11802.8|11798.8|11805.9|11801.9|11799.7|11795.7|1666
1651824600000|2022-05-06 08:10:00|11804.3|11800.3|11805.9|11801.9|11805.9|11801.9|11801.2|11797.2|1722
1651824900000|2022-05-06 08:15:00|11804.3|11800.3|11802.8|11798.8|11807.5|11803.5|11801.2|11797.2|1659
1651825200000|2022-05-06 08:20:00|11804.3|11800.3|11802.8|11798.8|11807.5|11803.5|11801.2|11797.2|1639
1651825500000|2022-05-06 08:25:00|11801.2|11797.2|11801.2|11797.2|11807.5|11803.5|11801.2|11797.2|1518
1651825800000|2022-05-06 08:30:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|2892
1651826100000|2022-05-06 08:35:00|11802.8|11798.8|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|1383
1651826400000|2022-05-06 08:40:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11793.4|11789.4|3244
1651826700000|2022-05-06 08:45:00|11799.7|11795.7|11807.5|11803.5|11807.5|11803.5|11799.7|11795.7|1587
1651827000000|2022-05-06 08:50:00|11805.9|11801.9|11809|11805|11810.6|11806.6|11805.9|11801.9|2220
1651827300000|2022-05-06 08:55:00|11810.6|11806.6|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|1586
1651827600000|2022-05-06 09:00:00|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|11801.2|11797.2|1617
1651827900000|2022-05-06 09:05:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11799.7|11795.7|2029
1651828200000|2022-05-06 09:10:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|1991
1651828500000|2022-05-06 09:15:00|11799.7|11795.7|11804.3|11800.3|11804.3|11800.3|11799.7|11795.7|1264
1651828800000|2022-05-06 09:20:00|11802.8|11798.8|11804.3|11800.3|11806.7|11802.7|11802.8|11798.8|1429
1651829100000|2022-05-06 09:25:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|2047
1651829400000|2022-05-06 09:30:00|11805.9|11801.9|11799.7|11795.7|11805.9|11801.9|11799.7|11795.7|4986
1651829700000|2022-05-06 09:35:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1419
1651830000000|2022-05-06 09:40:00|11797.3|11793.3|11801.2|11797.2|11801.2|11797.2|11796.5|11792.5|1556
1651830300000|2022-05-06 09:45:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1098
1651830600000|2022-05-06 09:50:00|11800.4|11796.4|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|475
1651830900000|2022-05-06 09:55:00|11801.2|11797.2|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|1875
1651831200000|2022-05-06 10:00:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|1471
1651831500000|2022-05-06 10:05:00|11799.7|11795.7|11793.4|11789.4|11801.2|11797.2|11793.4|11789.4|521
1651831800000|2022-05-06 10:10:00|11795|11791|11795|11791|11795|11791|11793.4|11789.4|1092
1651832100000|2022-05-06 10:15:00|11796.5|11792.5|11791.8|11787.8|11796.5|11792.5|11790.3|11786.3|2068
1651832400000|2022-05-06 10:20:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|2423
1651832700000|2022-05-06 10:25:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|794
1651833000000|2022-05-06 10:30:00|11798.9|11794.9|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1157
1651833300000|2022-05-06 10:35:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|695
1651833600000|2022-05-06 10:40:00|11799.7|11795.7|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1141
1651833900000|2022-05-06 10:45:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|434
1651834200000|2022-05-06 10:50:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11796.5|11792.5|940
1651834500000|2022-05-06 10:55:00|11804.3|11800.3|11805.9|11801.9|11807.5|11803.5|11802.8|11798.8|1044
1651834800000|2022-05-06 11:00:00|11807.5|11803.5|11799.7|11795.7|11807.5|11803.5|11799.7|11795.7|1480
1651835100000|2022-05-06 11:05:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1563
1651835400000|2022-05-06 11:10:00|11798.1|11794.1|11790.3|11786.3|11798.1|11794.1|11790.3|11786.3|1975
1651835700000|2022-05-06 11:15:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1243
1651836000000|2022-05-06 11:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1999
1651836300000|2022-05-06 11:25:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1447
1651836600000|2022-05-06 11:30:00|11793.4|11789.4|11787.2|11783.2|11793.4|11789.4|11785.6|11781.6|2776
1651836900000|2022-05-06 11:35:00|11788.7|11784.7|11793.4|11789.4|11795|11791|11788.7|11784.7|5201
1651837200000|2022-05-06 11:40:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|2063
1651837500000|2022-05-06 11:45:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|1728
1651837800000|2022-05-06 11:50:00|11795.8|11791.8|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|2212
1651838100000|2022-05-06 11:55:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|793
1651838400000|2022-05-06 12:00:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|2270
1651838700000|2022-05-06 12:05:00|11790.3|11786.3|11795|11791|11795|11791|11790.3|11786.3|4427
1651839000000|2022-05-06 12:10:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|4259
1651839300000|2022-05-06 12:15:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11795|11791|4471
1651839600000|2022-05-06 12:20:00|11799.7|11795.7|11807.5|11803.5|11807.5|11803.5|11798.1|11794.1|5555
1651839900000|2022-05-06 12:25:00|11809|11805|11809|11805|11813.7|11809.7|11805.9|11801.9|7602
1651840200000|2022-05-06 12:30:00|11808.3|11804.3|11818.4|11814.4|11830.9|11826.9|11801.2|11797.2|15130
1651840500000|2022-05-06 12:35:00|11820|11816|11818.4|11814.4|11826.2|11822.2|11813.7|11809.7|9270
1651840800000|2022-05-06 12:40:00|11820|11816|11810.6|11806.6|11826.2|11822.2|11809|11805|7744
1651841100000|2022-05-06 12:45:00|11809|11805|11791.8|11787.8|11809|11805|11791.8|11787.8|11077
1651841400000|2022-05-06 12:50:00|11793.4|11789.4|11776.2|11772.2|11795|11791|11770|11766|16805
1651841700000|2022-05-06 12:55:00|11774.7|11770.7|11771.5|11767.5|11782.5|11778.5|11770|11766|12828
1651842000000|2022-05-06 13:00:00|11773.1|11769.1|11765.3|11761.3|11776.2|11772.2|11763.7|11759.7|12630
1651842300000|2022-05-06 13:05:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11766.8|11762.8|9084
1651842600000|2022-05-06 13:10:00|11771.5|11767.5|11777.8|11773.8|11779.3|11775.3|11766.8|11762.8|7411
1651842900000|2022-05-06 13:15:00|11779.3|11775.3|11776.2|11772.2|11779.3|11775.3|11773.1|11769.1|6809
1651843200000|2022-05-06 13:20:00|11777.8|11773.8|11774.7|11770.7|11777.8|11773.8|11768.4|11764.4|4240
1651843500000|2022-05-06 13:25:00|11773.1|11769.1|11780.9|11776.9|11782.5|11778.5|11773.1|11769.1|3837
1651843800000|2022-05-06 13:30:00|11779.3|11775.3|11771.5|11767.5|11779.3|11775.3|11768.4|11764.4|8692
1651844100000|2022-05-06 13:35:00|11773.1|11769.1|11782.5|11778.5|11782.5|11778.5|11773.1|11769.1|6035
1651844400000|2022-05-06 13:40:00|11780.9|11776.9|11791.8|11787.8|11793.4|11789.4|11780.9|11776.9|9361
1651844700000|2022-05-06 13:45:00|11793.4|11789.4|11809|11805|11812.2|11808.2|11791.8|11787.8|7447
1651845000000|2022-05-06 13:50:00|11810.6|11806.6|11823.1|11819.1|11826.2|11822.2|11805.9|11801.9|14142
1651845300000|2022-05-06 13:55:00|11824.7|11820.7|11821.5|11817.5|11826.2|11822.2|11820|11816|10594
1651845600000|2022-05-06 14:00:00|11823.1|11819.1|11824.7|11820.7|11826.2|11822.2|11816.8|11812.8|8215
1651845900000|2022-05-06 14:05:00|11826.2|11822.2|11818.4|11814.4|11826.2|11822.2|11813.7|11809.7|9429
1651846200000|2022-05-06 14:10:00|11820|11816|11821.5|11817.5|11826.2|11822.2|11820|11816|9489
1651846500000|2022-05-06 14:15:00|11820|11816|11816.8|11812.8|11823.1|11819.1|11812.2|11808.2|12030
1651846800000|2022-05-06 14:20:00|11818.4|11814.4|11807.5|11803.5|11818.4|11814.4|11807.5|11803.5|8061
1651847100000|2022-05-06 14:25:00|11805.9|11801.9|11815.3|11811.3|11818.4|11814.4|11805.9|11801.9|8334
1651847400000|2022-05-06 14:30:00|11816.8|11812.8|11809|11805|11816.8|11812.8|11805.9|11801.9|7661
1651847700000|2022-05-06 14:35:00|11810.6|11806.6|11801.2|11797.2|11812.2|11808.2|11801.2|11797.2|5288
1651848000000|2022-05-06 14:40:00|11802.8|11798.8|11799.7|11795.7|11804.3|11800.3|11795|11791|6743
1651848300000|2022-05-06 14:45:00|11798.1|11794.1|11795|11791|11801.2|11797.2|11793.4|11789.4|6213
1651848600000|2022-05-06 14:50:00|11796.5|11792.5|11793.4|11789.4|11801.2|11797.2|11793.4|11789.4|5470
1651848900000|2022-05-06 14:55:00|11795|11791|11799.7|11795.7|11799.7|11795.7|11795|11791|2972
1651849200000|2022-05-06 15:00:00|11801.2|11797.2|11793.4|11789.4|11801.2|11797.2|11790.3|11786.3|5081
1651849500000|2022-05-06 15:05:00|11795|11791|11795|11791|11795|11791|11788.7|11784.7|5048
1651849800000|2022-05-06 15:10:00|11796.5|11792.5|11791.8|11787.8|11798.1|11794.1|11791.8|11787.8|5078
1651850100000|2022-05-06 15:15:00|11793.4|11789.4|11795|11791|11795|11791|11788.7|11784.7|6516
1651850400000|2022-05-06 15:20:00|11793.4|11789.4|11795|11791|11799.7|11795.7|11793.4|11789.4|5780
1651850700000|2022-05-06 15:25:00|11796.5|11792.5|11804.3|11800.3|11804.3|11800.3|11796.5|11792.5|5663
1651851000000|2022-05-06 15:30:00|11802.8|11798.8|11810.6|11806.6|11810.6|11806.6|11802.8|11798.8|6383
1651851300000|2022-05-06 15:35:00|11809|11805|11804.3|11800.3|11810.6|11806.6|11804.3|11800.3|1902
1651851600000|2022-05-06 15:40:00|11805.9|11801.9|11805.9|11801.9|11810.6|11806.6|11804.3|11800.3|3463
1651851900000|2022-05-06 15:45:00|11804.3|11800.3|11809|11805|11812.2|11808.2|11802.8|11798.8|2981
1651852200000|2022-05-06 15:50:00|11810.6|11806.6|11813.7|11809.7|11815.3|11811.3|11809|11805|3193
1651852500000|2022-05-06 15:55:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|1632
1651852800000|2022-05-06 16:00:00|11812.2|11808.2|11813.7|11809.7|11815.3|11811.3|11810.6|11806.6|4213
1651853100000|2022-05-06 16:05:00|11812.2|11808.2|11807.5|11803.5|11813.7|11809.7|11807.5|11803.5|2889
1651853400000|2022-05-06 16:10:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11805.9|11801.9|1574
1651853700000|2022-05-06 16:15:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|2498
1651854000000|2022-05-06 16:20:00|11815.3|11811.3|11812.2|11808.2|11815.3|11811.3|11812.2|11808.2|2925
1651854300000|2022-05-06 16:25:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11809|11805|2902
1651854600000|2022-05-06 16:30:00|11815.3|11811.3|11818.4|11814.4|11818.4|11814.4|11815.3|11811.3|2213
1651854900000|2022-05-06 16:35:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|2531
1651855200000|2022-05-06 16:40:00|11816.8|11812.8|11810.6|11806.6|11816.8|11812.8|11810.6|11806.6|1760
1651855500000|2022-05-06 16:45:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|1295
1651855800000|2022-05-06 16:50:00|11809|11805|11802.8|11798.8|11809|11805|11802.8|11798.8|2713
1651856100000|2022-05-06 16:55:00|11804.3|11800.3|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|1899
1651856400000|2022-05-06 17:00:00|11804.3|11800.3|11796.5|11792.5|11804.3|11800.3|11796.5|11792.5|3293
1651856700000|2022-05-06 17:05:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|2419
1651857000000|2022-05-06 17:10:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|858
1651857300000|2022-05-06 17:15:00|11793.4|11789.4|11796.5|11792.5|11799.7|11795.7|11791.8|11787.8|4220
1651857600000|2022-05-06 17:20:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|2699
1651857900000|2022-05-06 17:25:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|1697
1651858200000|2022-05-06 17:30:00|11795|11791|11791.8|11787.8|11796.5|11792.5|11791.8|11787.8|1325
1651858500000|2022-05-06 17:35:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1893
1651858800000|2022-05-06 17:40:00|11793.4|11789.4|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|1001
1651859100000|2022-05-06 17:45:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|2802
1651859400000|2022-05-06 17:50:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|2729
1651859700000|2022-05-06 17:55:00|11791.8|11787.8|11785.6|11781.6|11791.8|11787.8|11784|11780|3535
1651860000000|2022-05-06 18:00:00|11784|11780|11788.7|11784.7|11790.3|11786.3|11784|11780|2718
1651860300000|2022-05-06 18:05:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11784|11780|2012
1651860600000|2022-05-06 18:10:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|4115
1651860900000|2022-05-06 18:15:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1757
1651861200000|2022-05-06 18:20:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|1432
1651861500000|2022-05-06 18:25:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1390
1651861800000|2022-05-06 18:30:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|1078
1651862100000|2022-05-06 18:35:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|1906
1651862400000|2022-05-06 18:40:00|11787.2|11783.2|11793.4|11789.4|11793.4|11789.4|11787.2|11783.2|1755
1651862700000|2022-05-06 18:45:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|3171
1651863000000|2022-05-06 18:50:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|1811
1651863300000|2022-05-06 18:55:00|11788.7|11784.7|11779.3|11775.3|11788.7|11784.7|11779.3|11775.3|6626
1651863600000|2022-05-06 19:00:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11780.9|11776.9|3298
1651863900000|2022-05-06 19:05:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|5240
1651864200000|2022-05-06 19:10:00|11782.5|11778.5|11784|11780|11785.6|11781.6|11780.9|11776.9|3726
1651864500000|2022-05-06 19:15:00|11782.5|11778.5|11773.1|11769.1|11784|11780|11770|11766|7928
1651864800000|2022-05-06 19:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|10544
1651865100000|2022-05-06 19:25:00|11773.1|11769.1|11776.2|11772.2|11776.2|11772.2|11771.5|11767.5|3102
1651865400000|2022-05-06 19:30:00|11774.7|11770.7|11777.8|11773.8|11779.3|11775.3|11773.1|11769.1|5490
1651865700000|2022-05-06 19:35:00|11776.2|11772.2|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|1923
1651866000000|2022-05-06 19:40:00|11776.2|11772.2|11780.9|11776.9|11780.9|11776.9|11776.2|11772.2|2139
1651866300000|2022-05-06 19:45:00|11782.5|11778.5|11777.8|11773.8|11782.5|11778.5|11776.2|11772.2|2023
1651866600000|2022-05-06 19:50:00|11776.2|11772.2|11779.3|11775.3|11780.9|11776.9|11776.2|11772.2|2361
1651866900000|2022-05-06 19:55:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|5844
1651867200000|2022-05-06 20:00:00|11777.8|11773.8|11773.1|11769.1|11779.3|11775.3|11771.5|11767.5|5850
1651867500000|2022-05-06 20:05:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|1145
1651867800000|2022-05-06 20:10:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|2137
1651868100000|2022-05-06 20:15:00|11770|11766|11770|11766|11770.8|11766.8|11770|11766|2149
1651868400000|2022-05-06 20:20:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|2965
1651868700000|2022-05-06 20:25:00|11763.7|11759.7|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|1772
1651869000000|2022-05-06 20:30:00|11765.3|11761.3|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|2551
1651869300000|2022-05-06 20:35:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|1165
1651869600000|2022-05-06 20:40:00|11765.3|11761.3|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|2576
1651869900000|2022-05-06 20:45:00|11765.3|11761.3|11762.2|11758.2|11765.3|11761.3|11762.2|11758.2|2651
1651870200000|2022-05-06 20:50:00|11763.7|11759.7|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|2522
1651870500000|2022-05-06 20:55:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|2461
1652047200000|2022-05-08 22:00:00|11772.3|11768.3|11766.8|11762.8|11773.1|11769.1|11763.7|11759.7|992
1652047500000|2022-05-08 22:05:00|11768.4|11764.4|11762.2|11758.2|11768.4|11764.4|11760.6|11756.6|989
1652047800000|2022-05-08 22:10:00|11760.6|11756.6|11749.7|11745.7|11760.6|11756.6|11749.7|11745.7|1810
1652048100000|2022-05-08 22:15:00|11751.2|11747.2|11757.5|11753.5|11757.5|11753.5|11748.1|11744.1|4076
1652048400000|2022-05-08 22:20:00|11755.9|11751.9|11759|11755|11759|11755|11755.9|11751.9|1076
1652048700000|2022-05-08 22:25:00|11757.5|11753.5|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|982
1652049000000|2022-05-08 22:30:00|11762.2|11758.2|11760.6|11756.6|11763.7|11759.7|11759|11755|1360
1652049300000|2022-05-08 22:35:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11759|11755|706
1652049600000|2022-05-08 22:40:00|11760.6|11756.6|11755.9|11751.9|11760.6|11756.6|11754.3|11750.3|820
1652049900000|2022-05-08 22:45:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|211
1652050200000|2022-05-08 22:50:00|11757.5|11753.5|11757.5|11753.5|11759|11755|11755.9|11751.9|564
1652050500000|2022-05-08 22:55:00|11759|11755|11759|11755|11759|11755|11759|11755|146
1652050800000|2022-05-08 23:00:00|11760.6|11756.6|11757.5|11753.5|11760.6|11756.6|11757.5|11753.5|605
1652051100000|2022-05-08 23:05:00|11755.9|11751.9|11759|11755|11759|11755|11755.9|11751.9|476
1652051400000|2022-05-08 23:10:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|239
1652051700000|2022-05-08 23:15:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|441
1652052000000|2022-05-08 23:20:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11759|11755|1167
1652052300000|2022-05-08 23:25:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11762.2|11758.2|723
1652052600000|2022-05-08 23:30:00|11765.3|11761.3|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|728
1652052900000|2022-05-08 23:35:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|349
1652053200000|2022-05-08 23:40:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|431
1652053500000|2022-05-08 23:45:00|11765.3|11761.3|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|409
1652053800000|2022-05-08 23:50:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11759|11755|898
1652054100000|2022-05-08 23:55:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|503
1652054400000|2022-05-09 00:00:00|11761.4|11757.4|11763.7|11759.7|11765.3|11761.3|11759|11755|703
1652054700000|2022-05-09 00:05:00|11765.3|11761.3|11759|11755|11765.3|11761.3|11759|11755|506
1652055000000|2022-05-09 00:10:00|11757.5|11753.5|11759|11755|11760.6|11756.6|11755.9|11751.9|482
1652055300000|2022-05-09 00:15:00|11760.6|11756.6|11751.2|11747.2|11762.2|11758.2|11749.7|11745.7|1541
1652055600000|2022-05-09 00:20:00|11752.8|11748.8|11752.8|11748.8|11755.9|11751.9|11752|11748|752
1652055900000|2022-05-09 00:25:00|11754.3|11750.3|11760.6|11756.6|11762.2|11758.2|11752.8|11748.8|1236
1652056200000|2022-05-09 00:30:00|11759|11755|11765.3|11761.3|11766.8|11762.8|11759|11755|1428
1652056500000|2022-05-09 00:35:00|11766.8|11762.8|11763.7|11759.7|11770|11766|11763.7|11759.7|1293
1652056800000|2022-05-09 00:40:00|11765.3|11761.3|11766.8|11762.8|11770|11766|11763.7|11759.7|1611
1652057100000|2022-05-09 00:45:00|11765.3|11761.3|11766.8|11762.8|11770|11766|11765.3|11761.3|877
1652057400000|2022-05-09 00:50:00|11765.3|11761.3|11770|11766|11774.7|11770.7|11765.3|11761.3|1765
1652057700000|2022-05-09 00:55:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11766.8|11762.8|2061
1652058000000|2022-05-09 01:00:00|11770|11766|11774.7|11770.7|11776.2|11772.2|11768.4|11764.4|1389
1652058300000|2022-05-09 01:05:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|691
1652058600000|2022-05-09 01:10:00|11773.1|11769.1|11777.8|11773.8|11777.8|11773.8|11771.5|11767.5|770
1652058900000|2022-05-09 01:15:00|11776.2|11772.2|11773.1|11769.1|11777.8|11773.8|11773.1|11769.1|903
1652059200000|2022-05-09 01:20:00|11774.7|11770.7|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|313
1652059500000|2022-05-09 01:25:00|11774.7|11770.7|11770.8|11766.8|11776.2|11772.2|11770|11766|636
1652059800000|2022-05-09 01:30:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|90
1652060100000|2022-05-09 01:35:00|11774.7|11770.7|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|1051
1652060400000|2022-05-09 01:40:00|11778.6|11774.6|11780.9|11776.9|11782.5|11778.5|11778.6|11774.6|1483
1652060700000|2022-05-09 01:45:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|1124
1652061000000|2022-05-09 01:50:00|11779.3|11775.3|11780.9|11776.9|11785.6|11781.6|11779.3|11775.3|2214
1652061300000|2022-05-09 01:55:00|11779.3|11775.3|11782.5|11778.5|11782.5|11778.5|11777.8|11773.8|1158
1652061600000|2022-05-09 02:00:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|974
1652061900000|2022-05-09 02:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1198
1652062200000|2022-05-09 02:10:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|502
1652062500000|2022-05-09 02:15:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11776.2|11772.2|842
1652062800000|2022-05-09 02:20:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|367
1652063100000|2022-05-09 02:25:00|11779.3|11775.3|11774.7|11770.7|11779.3|11775.3|11774.7|11770.7|608
1652063400000|2022-05-09 02:30:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|832
1652063700000|2022-05-09 02:35:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|386
1652064000000|2022-05-09 02:40:00|11770|11766|11770|11766|11773.1|11769.1|11770|11766|451
1652064300000|2022-05-09 02:45:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11763.7|11759.7|1392
1652064600000|2022-05-09 02:50:00|11764.5|11760.5|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|125
1652064900000|2022-05-09 02:55:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|149
1652065200000|2022-05-09 03:00:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|166
1652065500000|2022-05-09 03:05:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|983
1652065800000|2022-05-09 03:10:00|11764.5|11760.5|11763.7|11759.7|11764.5|11760.5|11763.7|11759.7|361
1652066100000|2022-05-09 03:15:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|717
1652066400000|2022-05-09 03:20:00|11762.2|11758.2|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|756
1652066700000|2022-05-09 03:25:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|228
1652067000000|2022-05-09 03:30:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|966
1652067300000|2022-05-09 03:35:00|11766.1|11762.1|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|271
1652067600000|2022-05-09 03:40:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|330
1652067900000|2022-05-09 03:45:00|11766.1|11762.1|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|535
1652068200000|2022-05-09 03:50:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|224
1652068500000|2022-05-09 03:55:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|173
1652068800000|2022-05-09 04:00:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|152
1652069100000|2022-05-09 04:05:00|11766.8|11762.8|11770|11766|11770|11766|11766.8|11762.8|466
1652069400000|2022-05-09 04:10:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|510
1652069700000|2022-05-09 04:15:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|184
1652070000000|2022-05-09 04:20:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|281
1652070300000|2022-05-09 04:25:00|11766.8|11762.8|11768.4|11764.4|11770|11766|11766.8|11762.8|510
1652070600000|2022-05-09 04:30:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|743
1652070900000|2022-05-09 04:35:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|193
1652071200000|2022-05-09 04:40:00|11768.4|11764.4|11770|11766|11770|11766|11766.8|11762.8|312
1652071500000|2022-05-09 04:45:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|180
1652071800000|2022-05-09 04:50:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|282
1652072100000|2022-05-09 04:55:00|11767.6|11763.6|11768.4|11764.4|11770|11766|11766.8|11762.8|1051
1652072400000|2022-05-09 05:00:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11760.6|11756.6|2406
1652072700000|2022-05-09 05:05:00|11762.2|11758.2|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|447
1652073000000|2022-05-09 05:10:00|11759|11755|11762.2|11758.2|11763.7|11759.7|11759|11755|301
1652073300000|2022-05-09 05:15:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|522
1652073600000|2022-05-09 05:20:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|282
1652073900000|2022-05-09 05:25:00|11762.2|11758.2|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|504
1652074200000|2022-05-09 05:30:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|640
1652074500000|2022-05-09 05:35:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|737
1652074800000|2022-05-09 05:40:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|658
1652075100000|2022-05-09 05:45:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|497
1652075400000|2022-05-09 05:50:00|11768.4|11764.4|11770|11766|11770|11766|11766.8|11762.8|703
1652075700000|2022-05-09 05:55:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11770|11766|1162
1652076000000|2022-05-09 06:00:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11770|11766|1590
1652076300000|2022-05-09 06:05:00|11771.5|11767.5|11771.5|11767.5|11774.7|11770.7|11770|11766|1185
1652076600000|2022-05-09 06:10:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11770|11766|480
1652076900000|2022-05-09 06:15:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|480
1652077200000|2022-05-09 06:20:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|1122
1652077500000|2022-05-09 06:25:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|1036
1652077800000|2022-05-09 06:30:00|11773.1|11769.1|11768.4|11764.4|11773.1|11769.1|11768.4|11764.4|2042
1652078100000|2022-05-09 06:35:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|818
1652078400000|2022-05-09 06:40:00|11766.8|11762.8|11760.6|11756.6|11766.8|11762.8|11760.6|11756.6|3695
1652078700000|2022-05-09 06:45:00|11759|11755|11757.5|11753.5|11760.6|11756.6|11755.9|11751.9|3360
1652079000000|2022-05-09 06:50:00|11758.3|11754.3|11762.2|11758.2|11765.3|11761.3|11757.5|11753.5|4122
1652079300000|2022-05-09 06:55:00|11760.6|11756.6|11763.7|11759.7|11765.3|11761.3|11760.6|11756.6|961
1652079600000|2022-05-09 07:00:00|11765.3|11761.3|11768.4|11764.4|11771.5|11767.5|11765.3|11761.3|2030
1652079900000|2022-05-09 07:05:00|11770|11766|11765.3|11761.3|11770|11766|11763.7|11759.7|689
1652080200000|2022-05-09 07:10:00|11763.7|11759.7|11759|11755|11766.8|11762.8|11759|11755|2684
1652080500000|2022-05-09 07:15:00|11757.5|11753.5|11749.7|11745.7|11757.5|11753.5|11748.1|11744.1|5167
1652080800000|2022-05-09 07:20:00|11751.2|11747.2|11746.5|11742.5|11751.2|11747.2|11745|11741|2882
1652081100000|2022-05-09 07:25:00|11748.1|11744.1|11741.8|11737.8|11748.1|11744.1|11740.3|11736.3|5588
1652081400000|2022-05-09 07:30:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|9622
1652081700000|2022-05-09 07:35:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|2476
1652082000000|2022-05-09 07:40:00|11745|11741|11743.4|11739.4|11749.7|11745.7|11743.4|11739.4|2690
1652082300000|2022-05-09 07:45:00|11745|11741|11745|11741|11746.5|11742.5|11741.8|11737.8|2377
1652082600000|2022-05-09 07:50:00|11746.5|11742.5|11749.7|11745.7|11752.8|11748.8|11745|11741|3083
1652082900000|2022-05-09 07:55:00|11748.1|11744.1|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|1952
1652083200000|2022-05-09 08:00:00|11754.3|11750.3|11749.7|11745.7|11754.3|11750.3|11748.1|11744.1|3173
1652083500000|2022-05-09 08:05:00|11751.2|11747.2|11746.5|11742.5|11751.2|11747.2|11745|11741|6344
1652083800000|2022-05-09 08:10:00|11748.1|11744.1|11751.2|11747.2|11751.2|11747.2|11748.1|11744.1|6504
1652084100000|2022-05-09 08:15:00|11752.8|11748.8|11749.7|11745.7|11752.8|11748.8|11748.1|11744.1|1955
1652084400000|2022-05-09 08:20:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11745|11741|1198
1652084700000|2022-05-09 08:25:00|11749.7|11745.7|11745|11741|11749.7|11745.7|11745|11741|4431
1652085000000|2022-05-09 08:30:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11745|11741|1694
1652085300000|2022-05-09 08:35:00|11749.7|11745.7|11746.5|11742.5|11751.2|11747.2|11745|11741|2737
1652085600000|2022-05-09 08:40:00|11745|11741|11745|11741|11746.5|11742.5|11743.4|11739.4|1490
1652085900000|2022-05-09 08:45:00|11746.5|11742.5|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|1968
1652086200000|2022-05-09 08:50:00|11745|11741|11738.7|11734.7|11745|11741|11738.7|11734.7|1713
1652086500000|2022-05-09 08:55:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|1689
1652086800000|2022-05-09 09:00:00|11741.8|11737.8|11743.4|11739.4|11745|11741|11741.8|11737.8|2712
1652087100000|2022-05-09 09:05:00|11745|11741|11743.4|11739.4|11748.1|11744.1|11741.8|11737.8|1538
1652087400000|2022-05-09 09:10:00|11745|11741|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|1716
1652087700000|2022-05-09 09:15:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|1141
1652088000000|2022-05-09 09:20:00|11743.4|11739.4|11745|11741|11746.5|11742.5|11741.8|11737.8|952
1652088300000|2022-05-09 09:25:00|11746.5|11742.5|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|1512
1652088600000|2022-05-09 09:30:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|2199
1652088900000|2022-05-09 09:35:00|11743.4|11739.4|11738.7|11734.7|11743.4|11739.4|11737.2|11733.2|3380
1652089200000|2022-05-09 09:40:00|11740.3|11736.3|11737.2|11733.2|11741.8|11737.8|11737.2|11733.2|1688
1652089500000|2022-05-09 09:45:00|11738.7|11734.7|11734|11730|11738.7|11734.7|11734|11730|6114
1652089800000|2022-05-09 09:50:00|11735.6|11731.6|11732.5|11728.5|11738.7|11734.7|11732.5|11728.5|4270
1652090100000|2022-05-09 09:55:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11729.3|11725.3|4823
1652090400000|2022-05-09 10:00:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11732.5|11728.5|2703
1652090700000|2022-05-09 10:05:00|11735.6|11731.6|11732.5|11728.5|11735.6|11731.6|11732.5|11728.5|1602
1652091000000|2022-05-09 10:10:00|11734|11730|11730.9|11726.9|11734|11730|11730.9|11726.9|958
1652091300000|2022-05-09 10:15:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|717
1652091600000|2022-05-09 10:20:00|11729.3|11725.3|11735.6|11731.6|11737.2|11733.2|11729.3|11725.3|2741
1652091900000|2022-05-09 10:25:00|11737.2|11733.2|11740.3|11736.3|11741.8|11737.8|11735.6|11731.6|2065
1652092200000|2022-05-09 10:30:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|2297
1652092500000|2022-05-09 10:35:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|1012
1652092800000|2022-05-09 10:40:00|11743.4|11739.4|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|3518
1652093100000|2022-05-09 10:45:00|11746.5|11742.5|11741.8|11737.8|11748.1|11744.1|11741.8|11737.8|2367
1652093400000|2022-05-09 10:50:00|11743.4|11739.4|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|788
1652093700000|2022-05-09 10:55:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|593
1652094000000|2022-05-09 11:00:00|11748.1|11744.1|11745|11741|11749.7|11745.7|11745|11741|2411
1652094300000|2022-05-09 11:05:00|11746.5|11742.5|11745|11741|11751.2|11747.2|11745|11741|2008
1652094600000|2022-05-09 11:10:00|11746.5|11742.5|11749.7|11745.7|11751.2|11747.2|11745|11741|3740
1652094900000|2022-05-09 11:15:00|11751.2|11747.2|11754.3|11750.3|11755.9|11751.9|11751.2|11747.2|3844
1652095200000|2022-05-09 11:20:00|11752.8|11748.8|11757.5|11753.5|11757.5|11753.5|11752.8|11748.8|3363
1652095500000|2022-05-09 11:25:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|897
1652095800000|2022-05-09 11:30:00|11752.8|11748.8|11754.3|11750.3|11755.9|11751.9|11749.7|11745.7|1313
1652096100000|2022-05-09 11:35:00|11755.9|11751.9|11751.2|11747.2|11759|11755|11751.2|11747.2|3012
1652096400000|2022-05-09 11:40:00|11750.4|11746.4|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|3145
1652096700000|2022-05-09 11:45:00|11749.7|11745.7|11746.5|11742.5|11751.2|11747.2|11746.5|11742.5|1681
1652097000000|2022-05-09 11:50:00|11748.1|11744.1|11746.5|11742.5|11751.2|11747.2|11746.5|11742.5|2989
1652097300000|2022-05-09 11:55:00|11748.1|11744.1|11751.2|11747.2|11752.8|11748.8|11748.1|11744.1|2050
1652097600000|2022-05-09 12:00:00|11752.8|11748.8|11752.8|11748.8|11757.5|11753.5|11752.8|11748.8|5063
1652097900000|2022-05-09 12:05:00|11754.3|11750.3|11762.2|11758.2|11763.7|11759.7|11752.8|11748.8|5368
1652098200000|2022-05-09 12:10:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11757.5|11753.5|4018
1652098500000|2022-05-09 12:15:00|11762.2|11758.2|11760.6|11756.6|11766.8|11762.8|11757.5|11753.5|6573
1652098800000|2022-05-09 12:20:00|11759|11755|11770|11766|11771.5|11767.5|11759|11755|8086
1652099100000|2022-05-09 12:25:00|11768.4|11764.4|11773.1|11769.1|11774.7|11770.7|11768.4|11764.4|2697
1652099400000|2022-05-09 12:30:00|11774.7|11770.7|11780.9|11776.9|11780.9|11776.9|11773.1|11769.1|4796
1652099700000|2022-05-09 12:35:00|11779.3|11775.3|11773.1|11769.1|11780.9|11776.9|11771.5|11767.5|5541
1652100000000|2022-05-09 12:40:00|11774.7|11770.7|11774.7|11770.7|11777.8|11773.8|11770|11766|4766
1652100300000|2022-05-09 12:45:00|11776.2|11772.2|11782.5|11778.5|11782.5|11778.5|11776.2|11772.2|3425
1652100600000|2022-05-09 12:50:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11779.3|11775.3|5426
1652100900000|2022-05-09 12:55:00|11782.5|11778.5|11784|11780|11787.2|11783.2|11780.9|11776.9|2660
1652101200000|2022-05-09 13:00:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11784|11780|4191
1652101500000|2022-05-09 13:05:00|11787.2|11783.2|11784|11780|11788.7|11784.7|11784|11780|3734
1652101800000|2022-05-09 13:10:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|4221
1652102100000|2022-05-09 13:15:00|11784|11780|11782.5|11778.5|11785.6|11781.6|11780.9|11776.9|2306
1652102400000|2022-05-09 13:20:00|11780.9|11776.9|11788.7|11784.7|11790.3|11786.3|11780.9|11776.9|6742
1652102700000|2022-05-09 13:25:00|11790.3|11786.3|11793.4|11789.4|11795|11791|11788.7|11784.7|5952
1652103000000|2022-05-09 13:30:00|11791.8|11787.8|11791.8|11787.8|11795|11791|11791.8|11787.8|4357
1652103300000|2022-05-09 13:35:00|11793.4|11789.4|11798.1|11794.1|11801.2|11797.2|11793.4|11789.4|10729
1652103600000|2022-05-09 13:40:00|11799.7|11795.7|11795|11791|11801.2|11797.2|11791.8|11787.8|13453
1652103900000|2022-05-09 13:45:00|11793.4|11789.4|11796.5|11792.5|11799.7|11795.7|11793.4|11789.4|5366
1652104200000|2022-05-09 13:50:00|11798.1|11794.1|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|8540
1652104500000|2022-05-09 13:55:00|11796.5|11792.5|11801.2|11797.2|11801.2|11797.2|11796.5|11792.5|6488
1652104800000|2022-05-09 14:00:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11801.2|11797.2|8899
1652105100000|2022-05-09 14:05:00|11802.8|11798.8|11807.5|11803.5|11809|11805|11801.2|11797.2|8375
1652105400000|2022-05-09 14:10:00|11809|11805|11798.1|11794.1|11809|11805|11796.5|11792.5|6119
1652105700000|2022-05-09 14:15:00|11799.7|11795.7|11795|11791|11801.2|11797.2|11795|11791|5071
1652106000000|2022-05-09 14:20:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11790.3|11786.3|10162
1652106300000|2022-05-09 14:25:00|11791.8|11787.8|11791.8|11787.8|11795|11791|11791.8|11787.8|5534
1652106600000|2022-05-09 14:30:00|11790.3|11786.3|11798.1|11794.1|11799.7|11795.7|11790.3|11786.3|4351
1652106900000|2022-05-09 14:35:00|11799.7|11795.7|11805.9|11801.9|11805.9|11801.9|11798.1|11794.1|5372
1652107200000|2022-05-09 14:40:00|11804.3|11800.3|11810.6|11806.6|11810.6|11806.6|11802.8|11798.8|9498
1652107500000|2022-05-09 14:45:00|11809|11805|11809|11805|11812.2|11808.2|11807.5|11803.5|10177
1652107800000|2022-05-09 14:50:00|11807.5|11803.5|11810.6|11806.6|11813.7|11809.7|11807.5|11803.5|7906
1652108100000|2022-05-09 14:55:00|11812.2|11808.2|11815.3|11811.3|11818.4|11814.4|11809|11805|10744
1652108400000|2022-05-09 15:00:00|11816.8|11812.8|11823.1|11819.1|11823.1|11819.1|11816.8|11812.8|10810
1652108700000|2022-05-09 15:05:00|11824.7|11820.7|11827.8|11823.8|11829.3|11825.3|11824.7|11820.7|12933
1652109000000|2022-05-09 15:10:00|11826.2|11822.2|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|8222
1652109300000|2022-05-09 15:15:00|11827.8|11823.8|11835.6|11831.6|11835.6|11831.6|11824.7|11820.7|9164
1652109600000|2022-05-09 15:20:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|7051
1652109900000|2022-05-09 15:25:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11829.3|11825.3|5153
1652110200000|2022-05-09 15:30:00|11832.5|11828.5|11830.9|11826.9|11835.6|11831.6|11829.3|11825.3|2341
1652110500000|2022-05-09 15:35:00|11829.3|11825.3|11823.1|11819.1|11829.3|11825.3|11823.1|11819.1|3873
1652110800000|2022-05-09 15:40:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|5845
1652111100000|2022-05-09 15:45:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|5245
1652111400000|2022-05-09 15:50:00|11829.3|11825.3|11827.8|11823.8|11834|11830|11826.2|11822.2|6752
1652111700000|2022-05-09 15:55:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11820|11816|3668
1652112000000|2022-05-09 16:00:00|11821.5|11817.5|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|1192
1652112300000|2022-05-09 16:05:00|11821.5|11817.5|11813.7|11809.7|11823.1|11819.1|11813.7|11809.7|5349
1652112600000|2022-05-09 16:10:00|11812.2|11808.2|11820|11816|11820|11816|11810.6|11806.6|4186
1652112900000|2022-05-09 16:15:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11815.3|11811.3|6384
1652113200000|2022-05-09 16:20:00|11816.8|11812.8|11815.3|11811.3|11820|11816|11813.7|11809.7|4066
1652113500000|2022-05-09 16:25:00|11813.7|11809.7|11823.1|11819.1|11823.1|11819.1|11813.7|11809.7|2660
1652113800000|2022-05-09 16:30:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|2060
1652114100000|2022-05-09 16:35:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11823.1|11819.1|2679
1652114400000|2022-05-09 16:40:00|11826.2|11822.2|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|1218
1652114700000|2022-05-09 16:45:00|11827|11823|11832.5|11828.5|11832.5|11828.5|11826.2|11822.2|1643
1652115000000|2022-05-09 16:50:00|11834|11830|11830.9|11826.9|11835.6|11831.6|11830.9|11826.9|1950
1652115300000|2022-05-09 16:55:00|11832.5|11828.5|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|2365
1652115600000|2022-05-09 17:00:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|2819
1652115900000|2022-05-09 17:05:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|2717
1652116200000|2022-05-09 17:10:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11827.8|11823.8|2658
1652116500000|2022-05-09 17:15:00|11829.3|11825.3|11827.8|11823.8|11830.9|11826.9|11826.2|11822.2|3708
1652116800000|2022-05-09 17:20:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|3728
1652117100000|2022-05-09 17:25:00|11821.5|11817.5|11820|11816|11823.1|11819.1|11820|11816|1667
1652117400000|2022-05-09 17:30:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11820|11816|2273
1652117700000|2022-05-09 17:35:00|11823.9|11819.9|11826.2|11822.2|11827.8|11823.8|11823.9|11819.9|1282
1652118000000|2022-05-09 17:40:00|11824.7|11820.7|11818.4|11814.4|11824.7|11820.7|11816.8|11812.8|4632
1652118300000|2022-05-09 17:45:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|3658
1652118600000|2022-05-09 17:50:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|8017
1652118900000|2022-05-09 17:55:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|3326
1652119200000|2022-05-09 18:00:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|1676
1652119500000|2022-05-09 18:05:00|11818.4|11814.4|11816.8|11812.8|11820|11816|11816.8|11812.8|2692
1652119800000|2022-05-09 18:10:00|11815.3|11811.3|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|1744
1652120100000|2022-05-09 18:15:00|11820|11816|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|3530
1652120400000|2022-05-09 18:20:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11818.4|11814.4|1445
1652120700000|2022-05-09 18:25:00|11822.3|11818.3|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|1673
1652121000000|2022-05-09 18:30:00|11821.5|11817.5|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|1749
1652121300000|2022-05-09 18:35:00|11816.8|11812.8|11823.1|11819.1|11823.1|11819.1|11816.8|11812.8|1204
1652121600000|2022-05-09 18:40:00|11821.5|11817.5|11821.5|11817.5|11824.7|11820.7|11820|11816|3760
1652121900000|2022-05-09 18:45:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|1081
1652122200000|2022-05-09 18:50:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|2560
1652122500000|2022-05-09 18:55:00|11821.5|11817.5|11821.5|11817.5|11827.8|11823.8|11820|11816|11306
1652122800000|2022-05-09 19:00:00|11820|11816|11827.8|11823.8|11827.8|11823.8|11820|11816|2973
1652123100000|2022-05-09 19:05:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|2575
1652123400000|2022-05-09 19:10:00|11834|11830|11834|11830|11835.6|11831.6|11830.9|11826.9|5637
1652123700000|2022-05-09 19:15:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|1608
1652124000000|2022-05-09 19:20:00|11837.2|11833.2|11845|11841|11845|11841|11837.2|11833.2|6782
1652124300000|2022-05-09 19:25:00|11843.4|11839.4|11846.5|11842.5|11849.7|11845.7|11843.4|11839.4|7446
1652124600000|2022-05-09 19:30:00|11845|11841|11852.8|11848.8|11854.3|11850.3|11845|11841|7228
1652124900000|2022-05-09 19:35:00|11851.2|11847.2|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|5913
1652125200000|2022-05-09 19:40:00|11857.5|11853.5|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|3645
1652125500000|2022-05-09 19:45:00|11859|11855|11854.3|11850.3|11862.2|11858.2|11852.8|11848.8|5853
1652125800000|2022-05-09 19:50:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|3646
1652126100000|2022-05-09 19:55:00|11851.2|11847.2|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|7044
1652126400000|2022-05-09 20:00:00|11854.3|11850.3|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|5991
1652126700000|2022-05-09 20:05:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1554
1652127000000|2022-05-09 20:10:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|3914
1652127300000|2022-05-09 20:15:00|11848.1|11844.1|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|3059
1652127600000|2022-05-09 20:20:00|11848.1|11844.1|11848.1|11844.1|11852.8|11848.8|11846.5|11842.5|7176
1652127900000|2022-05-09 20:25:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11845|11841|4139
1652128200000|2022-05-09 20:30:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1624
1652128500000|2022-05-09 20:35:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|2993
1652128800000|2022-05-09 20:40:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1661
1652129100000|2022-05-09 20:45:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1367
1652129400000|2022-05-09 20:50:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1947
1652129700000|2022-05-09 20:55:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|2043
1652133600000|2022-05-09 22:00:00|11847.3|11843.3|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|1245
1652133900000|2022-05-09 22:05:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11855.9|11851.9|1648
1652134200000|2022-05-09 22:10:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|576
1652134500000|2022-05-09 22:15:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|504
1652134800000|2022-05-09 22:20:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|332
1652135100000|2022-05-09 22:25:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|625
1652135400000|2022-05-09 22:30:00|11851.2|11847.2|11845|11841|11852.8|11848.8|11845|11841|1368
1652135700000|2022-05-09 22:35:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|1020
1652136000000|2022-05-09 22:40:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1135
1652136300000|2022-05-09 22:45:00|11846.5|11842.5|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|665
1652136600000|2022-05-09 22:50:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|1581
1652136900000|2022-05-09 22:55:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|534
1652137200000|2022-05-09 23:00:00|11851.2|11847.2|11857.5|11853.5|11857.5|11853.5|11851.2|11847.2|1221
1652137500000|2022-05-09 23:05:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11852.8|11848.8|871
1652137800000|2022-05-09 23:10:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|828
1652138100000|2022-05-09 23:15:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|767
1652138400000|2022-05-09 23:20:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|234
1652138700000|2022-05-09 23:25:00|11854.3|11850.3|11857.5|11853.5|11859|11855|11854.3|11850.3|629
1652139000000|2022-05-09 23:30:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|880
1652139300000|2022-05-09 23:35:00|11859|11855|11857.5|11853.5|11859|11855|11854.3|11850.3|598
1652139600000|2022-05-09 23:40:00|11855.9|11851.9|11855.9|11851.9|11859|11855|11855.1|11851.1|565
1652139900000|2022-05-09 23:45:00|11857.5|11853.5|11852.8|11848.8|11859|11855|11852.8|11848.8|1361
1652140200000|2022-05-09 23:50:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|800
1652140500000|2022-05-09 23:55:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|744
1652140800000|2022-05-10 00:00:00|11854.3|11850.3|11859|11855|11859|11855|11851.2|11847.2|2516
1652141100000|2022-05-10 00:05:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11857.5|11853.5|1302
1652141400000|2022-05-10 00:10:00|11857.5|11853.5|11866.8|11862.8|11866.8|11862.8|11855.9|11851.9|1984
1652141700000|2022-05-10 00:15:00|11868.4|11864.4|11874.7|11870.7|11884|11880|11868.4|11864.4|6882
1652142000000|2022-05-10 00:20:00|11876.2|11872.2|11880.9|11876.9|11882.5|11878.5|11874.7|11870.7|3834
1652142300000|2022-05-10 00:25:00|11879.3|11875.3|11890.3|11886.3|11890.3|11886.3|11877.8|11873.8|4732
1652142600000|2022-05-10 00:30:00|11891.8|11887.8|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|5533
1652142900000|2022-05-10 00:35:00|11892.6|11888.6|11887.2|11883.2|11893.4|11889.4|11884|11880|2338
1652143200000|2022-05-10 00:40:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11885.6|11881.6|1091
1652143500000|2022-05-10 00:45:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|5434
1652143800000|2022-05-10 00:50:00|11888.7|11884.7|11888.7|11884.7|11895|11891|11888.7|11884.7|2073
1652144100000|2022-05-10 00:55:00|11887.9|11883.9|11883.3|11879.3|11888.7|11884.7|11882.5|11878.5|5874
1652144400000|2022-05-10 01:00:00|11882.5|11878.5|11890.3|11886.3|11891.8|11887.8|11882.5|11878.5|1797
1652144700000|2022-05-10 01:05:00|11891.8|11887.8|11879.3|11875.3|11891.8|11887.8|11877.8|11873.8|2780
1652145000000|2022-05-10 01:10:00|11880.9|11876.9|11879.3|11875.3|11884|11880|11877.8|11873.8|2184
1652145300000|2022-05-10 01:15:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1295
1652145600000|2022-05-10 01:20:00|11880.9|11876.9|11874.7|11870.7|11884|11880|11874.7|11870.7|1253
1652145900000|2022-05-10 01:25:00|11876.2|11872.2|11876.2|11872.2|11879.3|11875.3|11873.1|11869.1|1525
1652146200000|2022-05-10 01:30:00|11877.8|11873.8|11871.5|11867.5|11877.8|11873.8|11871.5|11867.5|1011
1652146500000|2022-05-10 01:35:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|816
1652146800000|2022-05-10 01:40:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11870|11866|1068
1652147100000|2022-05-10 01:45:00|11871.5|11867.5|11871.5|11867.5|11874.7|11870.7|11870|11866|839
1652147400000|2022-05-10 01:50:00|11870|11866|11863.7|11859.7|11871.5|11867.5|11863.7|11859.7|2032
1652147700000|2022-05-10 01:55:00|11864.5|11860.5|11860.6|11856.6|11865.3|11861.3|11860.6|11856.6|2226
1652148000000|2022-05-10 02:00:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|1631
1652148300000|2022-05-10 02:05:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|1363
1652148600000|2022-05-10 02:10:00|11854.3|11850.3|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|1289
1652148900000|2022-05-10 02:15:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11852.8|11848.8|1489
1652149200000|2022-05-10 02:20:00|11860.6|11856.6|11855.9|11851.9|11860.6|11856.6|11855.1|11851.1|1010
1652149500000|2022-05-10 02:25:00|11854.3|11850.3|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|1268
1652149800000|2022-05-10 02:30:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1945
1652150100000|2022-05-10 02:35:00|11848.1|11844.1|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|898
1652150400000|2022-05-10 02:40:00|11849.7|11845.7|11852.8|11848.8|11854.3|11850.3|11849.7|11845.7|894
1652150700000|2022-05-10 02:45:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|698
1652151000000|2022-05-10 02:50:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11855.9|11851.9|1050
1652151300000|2022-05-10 02:55:00|11859|11855|11855.9|11851.9|11859|11855|11855.9|11851.9|354
1652151600000|2022-05-10 03:00:00|11857.5|11853.5|11859|11855|11859|11855|11855.9|11851.9|614
1652151900000|2022-05-10 03:05:00|11858.3|11854.3|11859|11855|11859|11855|11857.5|11853.5|516
1652152200000|2022-05-10 03:10:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|873
1652152500000|2022-05-10 03:15:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11855.9|11851.9|675
1652152800000|2022-05-10 03:20:00|11860.6|11856.6|11863.7|11859.7|11866.8|11862.8|11860.6|11856.6|1833
1652153100000|2022-05-10 03:25:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|638
1652153400000|2022-05-10 03:30:00|11866.8|11862.8|11863.7|11859.7|11868.4|11864.4|11863.7|11859.7|672
1652153700000|2022-05-10 03:35:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11859|11855|1102
1652154000000|2022-05-10 03:40:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|946
1652154300000|2022-05-10 03:45:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|386
1652154600000|2022-05-10 03:50:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|831
1652154900000|2022-05-10 03:55:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|283
1652155200000|2022-05-10 04:00:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|276
1652155500000|2022-05-10 04:05:00|11853.6|11849.6|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|380
1652155800000|2022-05-10 04:10:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|404
1652156100000|2022-05-10 04:15:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|314
1652156400000|2022-05-10 04:20:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|621
1652156700000|2022-05-10 04:25:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|1232
1652157000000|2022-05-10 04:30:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|460
1652157300000|2022-05-10 04:35:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|613
1652157600000|2022-05-10 04:40:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|68
1652157900000|2022-05-10 04:45:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|335
1652158200000|2022-05-10 04:50:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11849.7|11845.7|347
1652158500000|2022-05-10 04:55:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|430
1652158800000|2022-05-10 05:00:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|401
1652159100000|2022-05-10 05:05:00|11850.4|11846.4|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|1258
1652159400000|2022-05-10 05:10:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|870
1652159700000|2022-05-10 05:15:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|955
1652160000000|2022-05-10 05:20:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|627
1652160300000|2022-05-10 05:25:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|790
1652160600000|2022-05-10 05:30:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|1800
1652160900000|2022-05-10 05:35:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1155
1652161200000|2022-05-10 05:40:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|368
1652161500000|2022-05-10 05:45:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|854
1652161800000|2022-05-10 05:50:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|582
1652162100000|2022-05-10 05:55:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|703
1652162400000|2022-05-10 06:00:00|11840.3|11836.3|11843.4|11839.4|11845|11841|11840.3|11836.3|1998
1652162700000|2022-05-10 06:05:00|11841.8|11837.8|11837.2|11833.2|11843.4|11839.4|11837.2|11833.2|1800
1652163000000|2022-05-10 06:10:00|11838.7|11834.7|11835.6|11831.6|11840.3|11836.3|11834|11830|2648
1652163300000|2022-05-10 06:15:00|11837.2|11833.2|11834|11830|11838.7|11834.7|11834|11830|1595
1652163600000|2022-05-10 06:20:00|11834.8|11830.8|11840.3|11836.3|11841.8|11837.8|11834|11830|1995
1652163900000|2022-05-10 06:25:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|1727
1652164200000|2022-05-10 06:30:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|1312
1652164500000|2022-05-10 06:35:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11832.5|11828.5|2593
1652164800000|2022-05-10 06:40:00|11830.9|11826.9|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|3112
1652165100000|2022-05-10 06:45:00|11829.3|11825.3|11834|11830|11834|11830|11827.8|11823.8|1482
1652165400000|2022-05-10 06:50:00|11835.6|11831.6|11829.3|11825.3|11837.2|11833.2|11829.3|11825.3|1480
1652165700000|2022-05-10 06:55:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11829.3|11825.3|1712
1652166000000|2022-05-10 07:00:00|11830.9|11826.9|11838.7|11834.7|11840.3|11836.3|11830.9|11826.9|4157
1652166300000|2022-05-10 07:05:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11834|11830|1133
1652166600000|2022-05-10 07:10:00|11840.3|11836.3|11843.4|11839.4|11848.1|11844.1|11840.3|11836.3|5327
1652166900000|2022-05-10 07:15:00|11845|11841|11845|11841|11849.7|11845.7|11843.4|11839.4|2907
1652167200000|2022-05-10 07:20:00|11843.4|11839.4|11846.5|11842.5|11848.1|11844.1|11841.8|11837.8|1714
1652167500000|2022-05-10 07:25:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11840.3|11836.3|2438
1652167800000|2022-05-10 07:30:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11843.4|11839.4|1392
1652168100000|2022-05-10 07:35:00|11843.4|11839.4|11835.6|11831.6|11843.4|11839.4|11834|11830|1906
1652168400000|2022-05-10 07:40:00|11837.2|11833.2|11841.8|11837.8|11841.8|11837.8|11835.6|11831.6|2787
1652168700000|2022-05-10 07:45:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1817
1652169000000|2022-05-10 07:50:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|1872
1652169300000|2022-05-10 07:55:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|545
1652169600000|2022-05-10 08:00:00|11845|11841|11851.2|11847.2|11852.8|11848.8|11843.4|11839.4|3403
1652169900000|2022-05-10 08:05:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11845|11841|2292
1652170200000|2022-05-10 08:10:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|1168
1652170500000|2022-05-10 08:15:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11845|11841|1932
1652170800000|2022-05-10 08:20:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|1353
1652171100000|2022-05-10 08:25:00|11854.3|11850.3|11859|11855|11859|11855|11852.8|11848.8|3732
1652171400000|2022-05-10 08:30:00|11857.5|11853.5|11865.3|11861.3|11865.3|11861.3|11857.5|11853.5|3690
1652171700000|2022-05-10 08:35:00|11866.8|11862.8|11870|11866|11874.7|11870.7|11862.2|11858.2|6344
1652172000000|2022-05-10 08:40:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11866.8|11862.8|2446
1652172300000|2022-05-10 08:45:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|3557
1652172600000|2022-05-10 08:50:00|11868.4|11864.4|11863.7|11859.7|11868.4|11864.4|11862.2|11858.2|3630
1652172900000|2022-05-10 08:55:00|11865.3|11861.3|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|1751
1652173200000|2022-05-10 09:00:00|11859|11855|11863.7|11859.7|11865.3|11861.3|11859|11855|3844
1652173500000|2022-05-10 09:05:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11859|11855|747
1652173800000|2022-05-10 09:10:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11857.5|11853.5|973
1652174100000|2022-05-10 09:15:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|1905
1652174400000|2022-05-10 09:20:00|11859.8|11855.8|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|1019
1652174700000|2022-05-10 09:25:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|579
1652175000000|2022-05-10 09:30:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|1828
1652175300000|2022-05-10 09:35:00|11861.4|11857.4|11866.8|11862.8|11868.4|11864.4|11860.6|11856.6|2255
1652175600000|2022-05-10 09:40:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11863.7|11859.7|1226
1652175900000|2022-05-10 09:45:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11866.8|11862.8|1032
1652176200000|2022-05-10 09:50:00|11868.4|11864.4|11874.7|11870.7|11876.2|11872.2|11868.4|11864.4|3376
1652176500000|2022-05-10 09:55:00|11873.1|11869.1|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|2285
1652176800000|2022-05-10 10:00:00|11874.7|11870.7|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|3517
1652177100000|2022-05-10 10:05:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|1898
1652177400000|2022-05-10 10:10:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|1021
1652177700000|2022-05-10 10:15:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|575
1652178000000|2022-05-10 10:20:00|11874.7|11870.7|11871.5|11867.5|11876.2|11872.2|11870|11866|2061
1652178300000|2022-05-10 10:25:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|1865
1652178600000|2022-05-10 10:30:00|11873.1|11869.1|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|2555
1652178900000|2022-05-10 10:35:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|682
1652179200000|2022-05-10 10:40:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|1495
1652179500000|2022-05-10 10:45:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1488
1652179800000|2022-05-10 10:50:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|966
1652180100000|2022-05-10 10:55:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|1757
1652180400000|2022-05-10 11:00:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11860.6|11856.6|2006
1652180700000|2022-05-10 11:05:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|1047
1652181000000|2022-05-10 11:10:00|11865.3|11861.3|11868.4|11864.4|11871.5|11867.5|11865.3|11861.3|1979
1652181300000|2022-05-10 11:15:00|11870|11866|11873.1|11869.1|11874.7|11870.7|11870|11866|1210
1652181600000|2022-05-10 11:20:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|1446
1652181900000|2022-05-10 11:25:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877|11873|3237
1652182200000|2022-05-10 11:30:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11874.7|11870.7|2609
1652182500000|2022-05-10 11:35:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|1641
1652182800000|2022-05-10 11:40:00|11877.8|11873.8|11884|11880|11884|11880|11874.7|11870.7|2407
1652183100000|2022-05-10 11:45:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|3381
1652183400000|2022-05-10 11:50:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|1803
1652183700000|2022-05-10 11:55:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11879.3|11875.3|2672
1652184000000|2022-05-10 12:00:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|2732
1652184300000|2022-05-10 12:05:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|2512
1652184600000|2022-05-10 12:10:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|3082
1652184900000|2022-05-10 12:15:00|11882.5|11878.5|11888.7|11884.7|11888.7|11884.7|11880.9|11876.9|4129
1652185200000|2022-05-10 12:20:00|11887.2|11883.2|11879.3|11875.3|11890.3|11886.3|11877.8|11873.8|7120
1652185500000|2022-05-10 12:25:00|11880.9|11876.9|11891.8|11887.8|11891.8|11887.8|11880.9|11876.9|6528
1652185800000|2022-05-10 12:30:00|11890.3|11886.3|11898.1|11894.1|11898.1|11894.1|11890.3|11886.3|8330
1652186100000|2022-05-10 12:35:00|11896.5|11892.5|11905.9|11901.9|11905.9|11901.9|11896.5|11892.5|5967
1652186400000|2022-05-10 12:40:00|11905.1|11901.1|11909|11905|11909|11905|11901.2|11897.2|10782
1652186700000|2022-05-10 12:45:00|11907.5|11903.5|11920|11916|11920|11916|11907.5|11903.5|12944
1652187000000|2022-05-10 12:50:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11912.2|11908.2|6421
1652187300000|2022-05-10 12:55:00|11915.3|11911.3|11915.3|11911.3|11918.4|11914.4|11912.2|11908.2|7240
1652187600000|2022-05-10 13:00:00|11916.8|11912.8|11909|11905|11916.8|11912.8|11909|11905|7966
1652187900000|2022-05-10 13:05:00|11910.6|11906.6|11912.2|11908.2|11912.2|11908.2|11905.9|11901.9|11919
1652188200000|2022-05-10 13:10:00|11910.6|11906.6|11907.5|11903.5|11915.3|11911.3|11907.5|11903.5|7034
1652188500000|2022-05-10 13:15:00|11909|11905|11902.8|11898.8|11909|11905|11902.8|11898.8|6999
1652188800000|2022-05-10 13:20:00|11901.2|11897.2|11898.1|11894.1|11904.3|11900.3|11896.5|11892.5|6583
1652189100000|2022-05-10 13:25:00|11899.7|11895.7|11898.1|11894.1|11904.3|11900.3|11896.5|11892.5|6148
1652189400000|2022-05-10 13:30:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11893.4|11889.4|6122
1652189700000|2022-05-10 13:35:00|11901.2|11897.2|11896.5|11892.5|11905.9|11901.9|11895|11891|7103
1652190000000|2022-05-10 13:40:00|11895|11891|11902.8|11898.8|11902.8|11898.8|11895|11891|6648
1652190300000|2022-05-10 13:45:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11896.5|11892.5|7004
1652190600000|2022-05-10 13:50:00|11904.3|11900.3|11893.4|11889.4|11904.3|11900.3|11891.8|11887.8|9515
1652190900000|2022-05-10 13:55:00|11891.8|11887.8|11898.1|11894.1|11901.2|11897.2|11888.7|11884.7|11248
1652191200000|2022-05-10 14:00:00|11899.7|11895.7|11895|11891|11899.7|11895.7|11891.8|11887.8|7336
1652191500000|2022-05-10 14:05:00|11893.4|11889.4|11901.2|11897.2|11901.2|11897.2|11893.4|11889.4|7081
1652191800000|2022-05-10 14:10:00|11899.7|11895.7|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|7693
1652192100000|2022-05-10 14:15:00|11904.3|11900.3|11907.5|11903.5|11909|11905|11904.3|11900.3|5566
1652192400000|2022-05-10 14:20:00|11905.9|11901.9|11904.3|11900.3|11907.5|11903.5|11902.8|11898.8|6217
1652192700000|2022-05-10 14:25:00|11905.9|11901.9|11905.9|11901.9|11909|11905|11905.9|11901.9|4485
1652193000000|2022-05-10 14:30:00|11907.5|11903.5|11904.3|11900.3|11910.6|11906.6|11901.2|11897.2|4624
1652193300000|2022-05-10 14:35:00|11905.9|11901.9|11904.3|11900.3|11907.5|11903.5|11902.8|11898.8|3276
1652193600000|2022-05-10 14:40:00|11905.9|11901.9|11904.3|11900.3|11910.6|11906.6|11901.2|11897.2|6237
1652193900000|2022-05-10 14:45:00|11902.8|11898.8|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|2851
1652194200000|2022-05-10 14:50:00|11909|11905|11902.8|11898.8|11912.2|11908.2|11902.8|11898.8|5356
1652194500000|2022-05-10 14:55:00|11904.3|11900.3|11909|11905|11909|11905|11901.2|11897.2|6244
1652194800000|2022-05-10 15:00:00|11910.6|11906.6|11907.5|11903.5|11913.7|11909.7|11905.9|11901.9|10921
1652195100000|2022-05-10 15:05:00|11905.9|11901.9|11898.1|11894.1|11905.9|11901.9|11891.8|11887.8|11884
1652195400000|2022-05-10 15:10:00|11899.7|11895.7|11905.9|11901.9|11905.9|11901.9|11898.1|11894.1|5021
1652195700000|2022-05-10 15:15:00|11904.3|11900.3|11905.9|11901.9|11909|11905|11902.8|11898.8|4553
1652196000000|2022-05-10 15:20:00|11904.3|11900.3|11909|11905|11909|11905|11902.8|11898.8|4392
1652196300000|2022-05-10 15:25:00|11905.9|11901.9|11905.9|11901.9|11912.2|11908.2|11905.9|11901.9|6013
1652196600000|2022-05-10 15:30:00|11907.5|11903.5|11905.9|11901.9|11909|11905|11904.3|11900.3|3466
1652196900000|2022-05-10 15:35:00|11907.5|11903.5|11905.9|11901.9|11912.2|11908.2|11904.3|11900.3|5549
1652197200000|2022-05-10 15:40:00|11904.3|11900.3|11902.8|11898.8|11905.9|11901.9|11902.8|11898.8|4646
1652197500000|2022-05-10 15:45:00|11904.3|11900.3|11904.3|11900.3|11907.5|11903.5|11902.8|11898.8|3361
1652197800000|2022-05-10 15:50:00|11905.9|11901.9|11904.3|11900.3|11910.6|11906.6|11904.3|11900.3|7519
1652198100000|2022-05-10 15:55:00|11902.8|11898.8|11909|11905|11909|11905|11901.2|11897.2|4525
1652198400000|2022-05-10 16:00:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|4094
1652198700000|2022-05-10 16:05:00|11909|11905|11910.6|11906.6|11913.7|11909.7|11907.5|11903.5|3094
1652199000000|2022-05-10 16:10:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|2431
1652199300000|2022-05-10 16:15:00|11909|11905|11913.7|11909.7|11915.3|11911.3|11907.5|11903.5|4372
1652199600000|2022-05-10 16:20:00|11912.2|11908.2|11907.5|11903.5|11913.7|11909.7|11907.5|11903.5|3077
1652199900000|2022-05-10 16:25:00|11909|11905|11904.3|11900.3|11909|11905|11904.3|11900.3|2623
1652200200000|2022-05-10 16:30:00|11905.9|11901.9|11907.5|11903.5|11909|11905|11905.9|11901.9|2185
1652200500000|2022-05-10 16:35:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|2543
1652200800000|2022-05-10 16:40:00|11912.2|11908.2|11915.3|11911.3|11916.8|11912.8|11910.6|11906.6|4114
1652201100000|2022-05-10 16:45:00|11913.7|11909.7|11910.6|11906.6|11913.7|11909.7|11909|11905|3648
1652201400000|2022-05-10 16:50:00|11912.2|11908.2|11909|11905|11913.7|11909.7|11909|11905|4589
1652201700000|2022-05-10 16:55:00|11907.5|11903.5|11905.9|11901.9|11909|11905|11905.9|11901.9|3495
1652202000000|2022-05-10 17:00:00|11907.5|11903.5|11905.9|11901.9|11912.2|11908.2|11905.9|11901.9|4485
1652202300000|2022-05-10 17:05:00|11904.3|11900.3|11899.7|11895.7|11905.9|11901.9|11898.1|11894.1|2897
1652202600000|2022-05-10 17:10:00|11898.1|11894.1|11896.5|11892.5|11899.7|11895.7|11895|11891|2659
1652202900000|2022-05-10 17:15:00|11898.1|11894.1|11902.8|11898.8|11904.3|11900.3|11896.5|11892.5|3280
1652203200000|2022-05-10 17:20:00|11901.2|11897.2|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|3679
1652203500000|2022-05-10 17:25:00|11896.5|11892.5|11899.7|11895.7|11901.2|11897.2|11895|11891|2557
1652203800000|2022-05-10 17:30:00|11898.1|11894.1|11896.5|11892.5|11899.7|11895.7|11895|11891|2370
1652204100000|2022-05-10 17:35:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|3393
1652204400000|2022-05-10 17:40:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11891.8|11887.8|4394
1652204700000|2022-05-10 17:45:00|11891.8|11887.8|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|3651
1652205000000|2022-05-10 17:50:00|11895|11891|11890.3|11886.3|11896.5|11892.5|11890.3|11886.3|3714
1652205300000|2022-05-10 17:55:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|2673
1652205600000|2022-05-10 18:00:00|11890.3|11886.3|11891.8|11887.8|11895|11891|11890.3|11886.3|1893
1652205900000|2022-05-10 18:05:00|11893.4|11889.4|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|2165
1652206200000|2022-05-10 18:10:00|11891.8|11887.8|11891.8|11887.8|11895|11891|11890.3|11886.3|1304
1652206500000|2022-05-10 18:15:00|11893.4|11889.4|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|2311
1652206800000|2022-05-10 18:20:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|2069
1652207100000|2022-05-10 18:25:00|11895|11891|11895|11891|11896.5|11892.5|11895|11891|6577
1652207400000|2022-05-10 18:30:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|3901
1652207700000|2022-05-10 18:35:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|5112
1652208000000|2022-05-10 18:40:00|11891.8|11887.8|11885.6|11881.6|11891.8|11887.8|11885.6|11881.6|6671
1652208300000|2022-05-10 18:45:00|11884|11880|11884|11880|11887.2|11883.2|11882.5|11878.5|3746
1652208600000|2022-05-10 18:50:00|11885.6|11881.6|11880.9|11876.9|11885.6|11881.6|11879.3|11875.3|5832
1652208900000|2022-05-10 18:55:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|11930
1652209200000|2022-05-10 19:00:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|5557
1652209500000|2022-05-10 19:05:00|11879.3|11875.3|11884|11880|11884|11880|11879.3|11875.3|4228
1652209800000|2022-05-10 19:10:00|11882.5|11878.5|11885.6|11881.6|11887.2|11883.2|11880.9|11876.9|2054
1652210100000|2022-05-10 19:15:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11884|11880|2441
1652210400000|2022-05-10 19:20:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|96
1652210700000|2022-05-10 19:25:00|11882.5|11878.5|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|2667
1652211000000|2022-05-10 19:30:00|11884|11880|11884|11880|11887.2|11883.2|11882.5|11878.5|2034
1652211300000|2022-05-10 19:35:00|11882.5|11878.5|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|2907
1652211600000|2022-05-10 19:40:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|2381
1652211900000|2022-05-10 19:45:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|5191
1652212200000|2022-05-10 19:50:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|2190
1652212500000|2022-05-10 19:55:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|5118
1652212800000|2022-05-10 20:00:00|11877.8|11873.8|11884|11880|11884|11880|11874.7|11870.7|6654
1652213100000|2022-05-10 20:05:00|11883.3|11879.3|11880.9|11876.9|11884|11880|11880.9|11876.9|2471
1652213400000|2022-05-10 20:10:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|2486
1652213700000|2022-05-10 20:15:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11882.5|11878.5|2273
1652214000000|2022-05-10 20:20:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|1396
1652214300000|2022-05-10 20:25:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11884|11880|1493
1652214600000|2022-05-10 20:30:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|1512
1652214900000|2022-05-10 20:35:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|1126
1652215200000|2022-05-10 20:40:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11884|11880|1353
1652215500000|2022-05-10 20:45:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11884|11880|1640
1652215800000|2022-05-10 20:50:00|11884|11880|11882.5|11878.5|11884.8|11880.8|11880.9|11876.9|962
1652216100000|2022-05-10 20:55:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1742
1652220000000|2022-05-10 22:00:00|11882.5|11878.5|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|316
1652220300000|2022-05-10 22:05:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|132
1652220600000|2022-05-10 22:10:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|74
1652220900000|2022-05-10 22:15:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|261
1652221200000|2022-05-10 22:20:00|||||||||121
1652221500000|2022-05-10 22:25:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|170
1652221800000|2022-05-10 22:30:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|372
1652222100000|2022-05-10 22:35:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|76
1652222400000|2022-05-10 22:40:00|11893.4|11889.4|11893.4|11889.4|11894.2|11890.2|11893.4|11889.4|416
1652222700000|2022-05-10 22:45:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|188
1652223000000|2022-05-10 22:50:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|464
1652223300000|2022-05-10 22:55:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|269
1652223600000|2022-05-10 23:00:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|411
1652223900000|2022-05-10 23:05:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|271
1652224200000|2022-05-10 23:10:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|263
1652224500000|2022-05-10 23:15:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|406
1652224800000|2022-05-10 23:20:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|223
1652225100000|2022-05-10 23:25:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|259
1652225400000|2022-05-10 23:30:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|145
1652225700000|2022-05-10 23:35:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11884|11880|844
1652226000000|2022-05-10 23:40:00|11882.5|11878.5|11887.2|11883.2|11887.2|11883.2|11882.5|11878.5|637
1652226300000|2022-05-10 23:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|345
1652226600000|2022-05-10 23:50:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|995
1652226900000|2022-05-10 23:55:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|222
1652227200000|2022-05-11 00:00:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11884|11880|381
1652227500000|2022-05-11 00:05:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|861
1652227800000|2022-05-11 00:10:00|11880.9|11876.9|11884|11880|11884|11880|11879.3|11875.3|1140
1652228100000|2022-05-11 00:15:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|231
1652228400000|2022-05-11 00:20:00|11884.8|11880.8|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|407
1652228700000|2022-05-11 00:25:00|11880.9|11876.9|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|596
1652229000000|2022-05-11 00:30:00|11886.4|11882.4|11890.3|11886.3|11890.3|11886.3|11886.4|11882.4|778
1652229300000|2022-05-11 00:35:00|11888.7|11884.7|11893.4|11889.4|11893.4|11889.4|11888.7|11884.7|804
1652229600000|2022-05-11 00:40:00|11895|11891|11891.8|11887.8|11895|11891|11890.3|11886.3|657
1652229900000|2022-05-11 00:45:00|11890.3|11886.3|11895|11891|11895|11891|11888.7|11884.7|810
1652230200000|2022-05-11 00:50:00|11893.4|11889.4|11888.7|11884.7|11895|11891|11888.7|11884.7|714
1652230500000|2022-05-11 00:55:00|11887.2|11883.2|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|575
1652230800000|2022-05-11 01:00:00|11888.7|11884.7|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|747
1652231100000|2022-05-11 01:05:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|978
1652231400000|2022-05-11 01:10:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|393
1652231700000|2022-05-11 01:15:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|231
1652232000000|2022-05-11 01:20:00|11886.4|11882.4|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|140
1652232300000|2022-05-11 01:25:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|286
1652232600000|2022-05-11 01:30:00|11885.6|11881.6|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|670
1652232900000|2022-05-11 01:35:00|11879.3|11875.3|11884|11880|11884|11880|11879.3|11875.3|561
1652233200000|2022-05-11 01:40:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|380
1652233500000|2022-05-11 01:45:00|11884.8|11880.8|11882.5|11878.5|11885.6|11881.6|11881.7|11877.7|398
1652233800000|2022-05-11 01:50:00|11884|11880|11882.5|11878.5|11884|11880|11880.9|11876.9|287
1652234100000|2022-05-11 01:55:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|543
1652234400000|2022-05-11 02:00:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|217
1652234700000|2022-05-11 02:05:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|916
1652235000000|2022-05-11 02:10:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|148
1652235300000|2022-05-11 02:15:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|97
1652235600000|2022-05-11 02:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|356
1652235900000|2022-05-11 02:25:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|192
1652236200000|2022-05-11 02:30:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|472
1652236500000|2022-05-11 02:35:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|399
1652236800000|2022-05-11 02:40:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|338
1652237100000|2022-05-11 02:45:00|11887.9|11883.9|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|275
1652237400000|2022-05-11 02:50:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|466
1652237700000|2022-05-11 02:55:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|265
1652238000000|2022-05-11 03:00:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|331
1652238300000|2022-05-11 03:05:00|11886.4|11882.4|11885.6|11881.6|11886.4|11882.4|11885.6|11881.6|76
1652238600000|2022-05-11 03:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|287
1652238900000|2022-05-11 03:15:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|426
1652239200000|2022-05-11 03:20:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|515
1652239500000|2022-05-11 03:25:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|99
1652239800000|2022-05-11 03:30:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|835
1652240100000|2022-05-11 03:35:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|123
1652240400000|2022-05-11 03:40:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|242
1652240700000|2022-05-11 03:45:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|315
1652241000000|2022-05-11 03:50:00|11882.5|11878.5|11879.3|11875.3|11884|11880|11879.3|11875.3|1132
1652241300000|2022-05-11 03:55:00|11880.1|11876.1|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|440
1652241600000|2022-05-11 04:00:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|969
1652241900000|2022-05-11 04:05:00|11883.3|11879.3|11884|11880|11884|11880|11882.5|11878.5|212
1652242200000|2022-05-11 04:10:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|666
1652242500000|2022-05-11 04:15:00|11880.1|11876.1|11880.9|11876.9|11882.5|11878.5|11880.1|11876.1|343
1652242800000|2022-05-11 04:20:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|768
1652243100000|2022-05-11 04:25:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|154
1652243400000|2022-05-11 04:30:00|||||||||86
1652243700000|2022-05-11 04:35:00|11884|11880|11884|11880|11884|11880|11884|11880|211
1652244000000|2022-05-11 04:40:00|11882.5|11878.5|11884|11880|11887.2|11883.2|11882.5|11878.5|803
1652244300000|2022-05-11 04:45:00|11884.8|11880.8|11887.2|11883.2|11887.2|11883.2|11884|11880|103
1652244600000|2022-05-11 04:50:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|320
1652244900000|2022-05-11 04:55:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|347
1652245200000|2022-05-11 05:00:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|205
1652245500000|2022-05-11 05:05:00|11886.4|11882.4|11885.6|11881.6|11887.2|11883.2|11884.8|11880.8|276
1652245800000|2022-05-11 05:10:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11884|11880|213
1652246100000|2022-05-11 05:15:00|11886.4|11882.4|11895|11891|11895|11891|11885.6|11881.6|3532
1652246400000|2022-05-11 05:20:00|11896.5|11892.5|11891.8|11887.8|11898.1|11894.1|11891.8|11887.8|1888
1652246700000|2022-05-11 05:25:00|11891.1|11887.1|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|314
1652247000000|2022-05-11 05:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|387
1652247300000|2022-05-11 05:35:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|388
1652247600000|2022-05-11 05:40:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|464
1652247900000|2022-05-11 05:45:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|722
1652248200000|2022-05-11 05:50:00|11885.6|11881.6|11886.4|11882.4|11887.2|11883.2|11885.6|11881.6|835
1652248500000|2022-05-11 05:55:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|299
1652248800000|2022-05-11 06:00:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|625
1652249100000|2022-05-11 06:05:00|11883.3|11879.3|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|623
1652249400000|2022-05-11 06:10:00|11884|11880|11888.7|11884.7|11890.3|11886.3|11884|11880|1426
1652249700000|2022-05-11 06:15:00|11890.3|11886.3|11895|11891|11895|11891|11888.7|11884.7|649
1652250000000|2022-05-11 06:20:00|11893.4|11889.4|11902.8|11898.8|11904.3|11900.3|11893.4|11889.4|2739
1652250300000|2022-05-11 06:25:00|11904.3|11900.3|11899.7|11895.7|11907.5|11903.5|11899.7|11895.7|2798
1652250600000|2022-05-11 06:30:00|11898.1|11894.1|11904.3|11900.3|11904.3|11900.3|11898.1|11894.1|949
1652250900000|2022-05-11 06:35:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|705
1652251200000|2022-05-11 06:40:00|11904.3|11900.3|11910.6|11906.6|11910.6|11906.6|11902.8|11898.8|2428
1652251500000|2022-05-11 06:45:00|11909.8|11905.8|11909|11905|11910.6|11906.6|11907.5|11903.5|1508
1652251800000|2022-05-11 06:50:00|11907.5|11903.5|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1547
1652252100000|2022-05-11 06:55:00|11911.4|11907.4|11910.6|11906.6|11912.2|11908.2|11909|11905|1291
1652252400000|2022-05-11 07:00:00|11912.2|11908.2|11910.6|11906.6|11912.2|11908.2|11909|11905|2422
1652252700000|2022-05-11 07:05:00|11912.2|11908.2|11907.5|11903.5|11912.2|11908.2|11905.9|11901.9|1291
1652253000000|2022-05-11 07:10:00|11909|11905|11915.3|11911.3|11916.8|11912.8|11909|11905|1447
1652253300000|2022-05-11 07:15:00|11913.7|11909.7|11916.8|11912.8|11920|11916|11913.7|11909.7|5274
1652253600000|2022-05-11 07:20:00|11915.3|11911.3|11920|11916|11921.5|11917.5|11915.3|11911.3|3635
1652253900000|2022-05-11 07:25:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|2083
1652254200000|2022-05-11 07:30:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|2769
1652254500000|2022-05-11 07:35:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11915.3|11911.3|1310
1652254800000|2022-05-11 07:40:00|11920|11916|11923.1|11919.1|11926.2|11922.2|11920|11916|5409
1652255100000|2022-05-11 07:45:00|11921.5|11917.5|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|4139
1652255400000|2022-05-11 07:50:00|11929.3|11925.3|11924.7|11920.7|11930.9|11926.9|11924.7|11920.7|4055
1652255700000|2022-05-11 07:55:00|11926.2|11922.2|11920|11916|11926.2|11922.2|11920|11916|2709
1652256000000|2022-05-11 08:00:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|2232
1652256300000|2022-05-11 08:05:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|2292
1652256600000|2022-05-11 08:10:00|11920|11916|11916.8|11912.8|11920|11916|11913.7|11909.7|4006
1652256900000|2022-05-11 08:15:00|11918.4|11914.4|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|983
1652257200000|2022-05-11 08:20:00|11916.8|11912.8|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|636
1652257500000|2022-05-11 08:25:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|1223
1652257800000|2022-05-11 08:30:00|11920|11916|11920|11916|11921.5|11917.5|11918.4|11914.4|1417
1652258100000|2022-05-11 08:35:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|708
1652258400000|2022-05-11 08:40:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|1873
1652258700000|2022-05-11 08:45:00|11920|11916|11920|11916|11923.1|11919.1|11920|11916|468
1652259000000|2022-05-11 08:50:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|714
1652259300000|2022-05-11 08:55:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|1182
1652259600000|2022-05-11 09:00:00|11921.5|11917.5|11923.1|11919.1|11926.2|11922.2|11920|11916|1052
1652259900000|2022-05-11 09:05:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|1116
1652260200000|2022-05-11 09:10:00|11923.1|11919.1|11930.9|11926.9|11930.9|11926.9|11921.5|11917.5|3168
1652260500000|2022-05-11 09:15:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|3161
1652260800000|2022-05-11 09:20:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11924.7|11920.7|1570
1652261100000|2022-05-11 09:25:00|11928.6|11924.6|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|1901
1652261400000|2022-05-11 09:30:00|11924.7|11920.7|11920|11916|11924.7|11920.7|11920|11916|2462
1652261700000|2022-05-11 09:35:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|2401
1652262000000|2022-05-11 09:40:00|11922.3|11918.3|11920|11916|11923.1|11919.1|11918.4|11914.4|949
1652262300000|2022-05-11 09:45:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|1522
1652262600000|2022-05-11 09:50:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|863
1652262900000|2022-05-11 09:55:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|1487
1652263200000|2022-05-11 10:00:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|2949
1652263500000|2022-05-11 10:05:00|11920|11916|11920|11916|11923.1|11919.1|11920|11916|588
1652263800000|2022-05-11 10:10:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|1992
1652264100000|2022-05-11 10:15:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|1842
1652264400000|2022-05-11 10:20:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|1203
1652264700000|2022-05-11 10:25:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|594
1652265000000|2022-05-11 10:30:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1239
1652265300000|2022-05-11 10:35:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1230
1652265600000|2022-05-11 10:40:00|11926.2|11922.2|11930.9|11926.9|11930.9|11926.9|11926.2|11922.2|4827
1652265900000|2022-05-11 10:45:00|11930.1|11926.1|11932.5|11928.5|11934|11930|11929.3|11925.3|4458
1652266200000|2022-05-11 10:50:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|2095
1652266500000|2022-05-11 10:55:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11927.8|11923.8|2505
1652266800000|2022-05-11 11:00:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1261
1652267100000|2022-05-11 11:05:00|11926.2|11922.2|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|3191
1652267400000|2022-05-11 11:10:00|11934|11930|11930.9|11926.9|11934|11930|11930.9|11926.9|4151
1652267700000|2022-05-11 11:15:00|11932.5|11928.5|11937.2|11933.2|11937.2|11933.2|11930.9|11926.9|4418
1652268000000|2022-05-11 11:20:00|11935.6|11931.6|11938.7|11934.7|11943.4|11939.4|11935.6|11931.6|6787
1652268300000|2022-05-11 11:25:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11934|11930|3498
1652268600000|2022-05-11 11:30:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1400
1652268900000|2022-05-11 11:35:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|3078
1652269200000|2022-05-11 11:40:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|2029
1652269500000|2022-05-11 11:45:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11923.1|11919.1|3872
1652269800000|2022-05-11 11:50:00|11930.1|11926.1|11926.2|11922.2|11930.9|11926.9|11926.2|11922.2|1300
1652270100000|2022-05-11 11:55:00|11927.8|11923.8|11924.7|11920.7|11929.3|11925.3|11923.1|11919.1|2651
1652270400000|2022-05-11 12:00:00|11923.1|11919.1|11926.2|11922.2|11929.3|11925.3|11923.1|11919.1|4191
1652270700000|2022-05-11 12:05:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|4430
1652271000000|2022-05-11 12:10:00|11920|11916|11921.5|11917.5|11924.7|11920.7|11920|11916|6396
1652271300000|2022-05-11 12:15:00|11920|11916|11912.2|11908.2|11921.5|11917.5|11910.6|11906.6|6116
1652271600000|2022-05-11 12:20:00|11913.7|11909.7|11913.7|11909.7|11918.4|11914.4|11912.2|11908.2|7936
1652271900000|2022-05-11 12:25:00|11915.3|11911.3|11901.2|11897.2|11918.4|11914.4|11897.3|11893.3|5871
1652272200000|2022-05-11 12:30:00|11905.1|11901.1|11846.5|11842.5|11905.1|11901.1|11834|11830|24058
1652272500000|2022-05-11 12:35:00|11845|11841|11838.7|11834.7|11846.5|11842.5|11827.8|11823.8|20090
1652272800000|2022-05-11 12:40:00|11840.3|11836.3|11845|11841|11846.5|11842.5|11827.8|11823.8|15950
1652273100000|2022-05-11 12:45:00|11843.4|11839.4|11837.2|11833.2|11848.1|11844.1|11835.6|11831.6|11217
1652273400000|2022-05-11 12:50:00|11835.6|11831.6|11823.1|11819.1|11838.7|11834.7|11820|11816|16428
1652273700000|2022-05-11 12:55:00|11821.5|11817.5|11813.7|11809.7|11826.2|11822.2|11813.7|11809.7|12922
1652274000000|2022-05-11 13:00:00|11815.3|11811.3|11832.5|11828.5|11834|11830|11812.2|11808.2|13642
1652274300000|2022-05-11 13:05:00|11834|11830|11840.3|11836.3|11840.3|11836.3|11832.5|11828.5|12130
1652274600000|2022-05-11 13:10:00|11841.8|11837.8|11838.7|11834.7|11845|11841|11834|11830|12534
1652274900000|2022-05-11 13:15:00|11837.2|11833.2|11845|11841|11846.5|11842.5|11835.6|11831.6|7529
1652275200000|2022-05-11 13:20:00|11843.4|11839.4|11855.9|11851.9|11855.9|11851.9|11841.8|11837.8|13134
1652275500000|2022-05-11 13:25:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11851.2|11847.2|11547
1652275800000|2022-05-11 13:30:00|11854.3|11850.3|11846.5|11842.5|11859|11855|11841.8|11837.8|7647
1652276100000|2022-05-11 13:35:00|11847.3|11843.3|11860.6|11856.6|11862.2|11858.2|11846.5|11842.5|11217
1652276400000|2022-05-11 13:40:00|11859|11855|11868.4|11864.4|11873.1|11869.1|11859|11855|14062
1652276700000|2022-05-11 13:45:00|11870|11866|11890.3|11886.3|11893.4|11889.4|11868.4|11864.4|15672
1652277000000|2022-05-11 13:50:00|11891.8|11887.8|11873.1|11869.1|11891.8|11887.8|11871.5|11867.5|14558
1652277300000|2022-05-11 13:55:00|11871.5|11867.5|11860.6|11856.6|11873.1|11869.1|11860.6|11856.6|7999
1652277600000|2022-05-11 14:00:00|11862.2|11858.2|11866.8|11862.8|11870|11866|11860.6|11856.6|8090
1652277900000|2022-05-11 14:05:00|11868.4|11864.4|11855.9|11851.9|11868.4|11864.4|11855.9|11851.9|5076
1652278200000|2022-05-11 14:10:00|11854.3|11850.3|11852.8|11848.8|11857.5|11853.5|11848.1|11844.1|8675
1652278500000|2022-05-11 14:15:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|4539
1652278800000|2022-05-11 14:20:00|11851.2|11847.2|11851.2|11847.2|11857.5|11853.5|11851.2|11847.2|3462
1652279100000|2022-05-11 14:25:00|11849.7|11845.7|11854.3|11850.3|11857.5|11853.5|11849.7|11845.7|4142
1652279400000|2022-05-11 14:30:00|11852.8|11848.8|11852.8|11848.8|11859|11855|11852.8|11848.8|6054
1652279700000|2022-05-11 14:35:00|11854.3|11850.3|11859|11855|11860.6|11856.6|11849.7|11845.7|7993
1652280000000|2022-05-11 14:40:00|11860.6|11856.6|11866.8|11862.8|11868.4|11864.4|11860.6|11856.6|5278
1652280300000|2022-05-11 14:45:00|11865.3|11861.3|11873.1|11869.1|11874.7|11870.7|11863.7|11859.7|4803
1652280600000|2022-05-11 14:50:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11868.4|11864.4|6095
1652280900000|2022-05-11 14:55:00|11871.5|11867.5|11871.5|11867.5|11876.2|11872.2|11870|11866|6329
1652281200000|2022-05-11 15:00:00|11870|11866|11865.3|11861.3|11871.5|11867.5|11860.6|11856.6|4681
1652281500000|2022-05-11 15:05:00|11866.8|11862.8|11863.7|11859.7|11868.4|11864.4|11863.7|11859.7|3039
1652281800000|2022-05-11 15:10:00|11865.3|11861.3|11873.1|11869.1|11874.7|11870.7|11862.2|11858.2|4923
1652282100000|2022-05-11 15:15:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|6633
1652282400000|2022-05-11 15:20:00|11874.7|11870.7|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|6268
1652282700000|2022-05-11 15:25:00|11876.2|11872.2|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|6306
1652283000000|2022-05-11 15:30:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11873.1|11869.1|6665
1652283300000|2022-05-11 15:35:00|11882.5|11878.5|11884|11880|11888.7|11884.7|11880.9|11876.9|4513
1652283600000|2022-05-11 15:40:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11884|11880|2108
1652283900000|2022-05-11 15:45:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|3889
1652284200000|2022-05-11 15:50:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|2727
1652284500000|2022-05-11 15:55:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11884|11880|5429
1652284800000|2022-05-11 16:00:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2879
1652285100000|2022-05-11 16:05:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|5339
1652285400000|2022-05-11 16:10:00|11893.4|11889.4|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|6810
1652285700000|2022-05-11 16:15:00|11899.7|11895.7|11902.8|11898.8|11907.5|11903.5|11898.1|11894.1|4999
1652286000000|2022-05-11 16:20:00|11903.6|11899.6|11904.3|11900.3|11907.5|11903.5|11902.8|11898.8|11500
1652286300000|2022-05-11 16:25:00|11905.9|11901.9|11901.2|11897.2|11909|11905|11901.2|11897.2|4616
1652286600000|2022-05-11 16:30:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11899.7|11895.7|5025
1652286900000|2022-05-11 16:35:00|11905.9|11901.9|11909|11905|11912.2|11908.2|11904.3|11900.3|4861
1652287200000|2022-05-11 16:40:00|11910.6|11906.6|11909|11905|11912.2|11908.2|11907.5|11903.5|3184
1652287500000|2022-05-11 16:45:00|11907.5|11903.5|11907.5|11903.5|11912.2|11908.2|11905.9|11901.9|4516
1652287800000|2022-05-11 16:50:00|11905.9|11901.9|11910.6|11906.6|11910.6|11906.6|11904.3|11900.3|4525
1652288100000|2022-05-11 16:55:00|11909|11905|11915.3|11911.3|11916.8|11912.8|11909|11905|10611
1652288400000|2022-05-11 17:00:00|11916.8|11912.8|11909|11905|11921.5|11917.5|11904.3|11900.3|9344
1652288700000|2022-05-11 17:05:00|11907.5|11903.5|11913.7|11909.7|11914.5|11910.5|11905.9|11901.9|5376
1652289000000|2022-05-11 17:10:00|11915.3|11911.3|11923.1|11919.1|11924.7|11920.7|11915.3|11911.3|7017
1652289300000|2022-05-11 17:15:00|11921.5|11917.5|11918.4|11914.4|11924.7|11920.7|11918.4|11914.4|4316
1652289600000|2022-05-11 17:20:00|11920|11916|11920|11916|11920|11916|11915.3|11911.3|4078
1652289900000|2022-05-11 17:25:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11915.3|11911.3|4849
1652290200000|2022-05-11 17:30:00|11921.5|11917.5|11915.3|11911.3|11923.1|11919.1|11915.3|11911.3|3275
1652290500000|2022-05-11 17:35:00|11913.7|11909.7|11916.8|11912.8|11918.4|11914.4|11912.2|11908.2|2202
1652290800000|2022-05-11 17:40:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|2136
1652291100000|2022-05-11 17:45:00|11921.5|11917.5|11918.4|11914.4|11924.7|11920.7|11918.4|11914.4|2220
1652291400000|2022-05-11 17:50:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|2168
1652291700000|2022-05-11 17:55:00|11923.1|11919.1|11929.3|11925.3|11930.9|11926.9|11923.1|11919.1|6879
1652292000000|2022-05-11 18:00:00|11930.9|11926.9|11935.6|11931.6|11938.7|11934.7|11929.3|11925.3|8711
1652292300000|2022-05-11 18:05:00|11937.2|11933.2|11923.1|11919.1|11937.2|11933.2|11923.1|11919.1|7283
1652292600000|2022-05-11 18:10:00|11922.3|11918.3|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|4393
1652292900000|2022-05-11 18:15:00|11923.1|11919.1|11918.4|11914.4|11926.2|11922.2|11918.4|11914.4|2577
1652293200000|2022-05-11 18:20:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|3814
1652293500000|2022-05-11 18:25:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|1274
1652293800000|2022-05-11 18:30:00|11920.8|11916.8|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|2196
1652294100000|2022-05-11 18:35:00|11916.8|11912.8|11913.7|11909.7|11918.4|11914.4|11912.2|11908.2|4258
1652294400000|2022-05-11 18:40:00|11915.3|11911.3|11920|11916|11920|11916|11913.7|11909.7|1571
1652294700000|2022-05-11 18:45:00|11921.5|11917.5|11918.4|11914.4|11924.7|11920.7|11918.4|11914.4|1594
1652295000000|2022-05-11 18:50:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|2534
1652295300000|2022-05-11 18:55:00|11920|11916|11929.3|11925.3|11930.9|11926.9|11920|11916|4530
1652295600000|2022-05-11 19:00:00|11930.9|11926.9|11926.2|11922.2|11932.5|11928.5|11926.2|11922.2|4869
1652295900000|2022-05-11 19:05:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|3620
1652296200000|2022-05-11 19:10:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|3596
1652296500000|2022-05-11 19:15:00|11926.2|11922.2|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|4833
1652296800000|2022-05-11 19:20:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|3432
1652297100000|2022-05-11 19:25:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|3408
1652297400000|2022-05-11 19:30:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|3759
1652297700000|2022-05-11 19:35:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|2951
1652298000000|2022-05-11 19:40:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11920|11916|2218
1652298300000|2022-05-11 19:45:00|11923.1|11919.1|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|2572
1652298600000|2022-05-11 19:50:00|11924.7|11920.7|11930.9|11926.9|11930.9|11926.9|11923.1|11919.1|3660
1652298900000|2022-05-11 19:55:00|11932.5|11928.5|11926.2|11922.2|11932.5|11928.5|11921.5|11917.5|5372
1652299200000|2022-05-11 20:00:00|11924.7|11920.7|11924.7|11920.7|11929.3|11925.3|11921.5|11917.5|4542
1652299500000|2022-05-11 20:05:00|11926.2|11922.2|11920|11916|11926.2|11922.2|11920|11916|2385
1652299800000|2022-05-11 20:10:00|11918.4|11914.4|11913.7|11909.7|11920|11916|11913.7|11909.7|3559
1652300100000|2022-05-11 20:15:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|1163
1652300400000|2022-05-11 20:20:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|1190
1652300700000|2022-05-11 20:25:00|11920|11916|11913.7|11909.7|11920|11916|11913.7|11909.7|1985
1652301000000|2022-05-11 20:30:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|2519
1652301300000|2022-05-11 20:35:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1247
1652301600000|2022-05-11 20:40:00|11915.3|11911.3|11918.4|11914.4|11920|11916|11915.3|11911.3|1357
1652301900000|2022-05-11 20:45:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|1312
1652302200000|2022-05-11 20:50:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|702
1652302500000|2022-05-11 20:55:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|1570
1652306400000|2022-05-11 22:00:00|11920|11916|11920|11916|11921.5|11917.5|11915.3|11911.3|785
1652306700000|2022-05-11 22:05:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|187
1652307000000|2022-05-11 22:10:00|11920.8|11916.8|11923.1|11919.1|11923.1|11919.1|11920.8|11916.8|306
1652307300000|2022-05-11 22:15:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|700
1652307600000|2022-05-11 22:20:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|645
1652307900000|2022-05-11 22:25:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|492
1652308200000|2022-05-11 22:30:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|689
1652308500000|2022-05-11 22:35:00|11920.8|11916.8|11921.5|11917.5|11923.1|11919.1|11920.8|11916.8|474
1652308800000|2022-05-11 22:40:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11920.8|11916.8|183
1652309100000|2022-05-11 22:45:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|226
1652309400000|2022-05-11 22:50:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|312
1652309700000|2022-05-11 22:55:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|310
1652310000000|2022-05-11 23:00:00|||||||||343
1652310300000|2022-05-11 23:05:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|290
1652310600000|2022-05-11 23:10:00|11920|11916|11920|11916|11920|11916|11920|11916|452
1652310900000|2022-05-11 23:15:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|367
1652311200000|2022-05-11 23:20:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|461
1652311500000|2022-05-11 23:25:00|||||||||58
1652311800000|2022-05-11 23:30:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|354
1652312100000|2022-05-11 23:35:00|||||||||261
1652312400000|2022-05-11 23:40:00|11920|11916|11921.5|11917.5|11922.3|11918.3|11920|11916|360
1652312700000|2022-05-11 23:45:00|11922.3|11918.3|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|752
1652313000000|2022-05-11 23:50:00|11928.6|11924.6|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|819
1652313300000|2022-05-11 23:55:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11920|11916|584
1652313600000|2022-05-12 00:00:00|11920|11916|11932.5|11928.5|11932.5|11928.5|11920|11916|2169
1652313900000|2022-05-12 00:05:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11927.8|11923.8|2083
1652314200000|2022-05-12 00:10:00|11934|11930|11932.5|11928.5|11934|11930|11927.8|11923.8|1144
1652314500000|2022-05-12 00:15:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11932.5|11928.5|1132
1652314800000|2022-05-12 00:20:00|11938.7|11934.7|11934|11930|11938.7|11934.7|11934|11930|1578
1652315100000|2022-05-12 00:25:00|11935.6|11931.6|11940.3|11936.3|11943.4|11939.4|11935.6|11931.6|3014
1652315400000|2022-05-12 00:30:00|11938.7|11934.7|11946.5|11942.5|11947.3|11943.3|11938.7|11934.7|2255
1652315700000|2022-05-12 00:35:00|11945|11941|11954.3|11950.3|11955.9|11951.9|11945|11941|5361
1652316000000|2022-05-12 00:40:00|11952.8|11948.8|11957.5|11953.5|11963.7|11959.7|11952.8|11948.8|8360
1652316300000|2022-05-12 00:45:00|11955.9|11951.9|11945|11941|11955.9|11951.9|11945|11941|3027
1652316600000|2022-05-12 00:50:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11937.2|11933.2|2862
1652316900000|2022-05-12 00:55:00|11943.4|11939.4|11938.7|11934.7|11945|11941|11937.2|11933.2|1363
1652317200000|2022-05-12 01:00:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|1864
1652317500000|2022-05-12 01:05:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|769
1652317800000|2022-05-12 01:10:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|1081
1652318100000|2022-05-12 01:15:00|11943.4|11939.4|11948.1|11944.1|11948.9|11944.9|11941.8|11937.8|1283
1652318400000|2022-05-12 01:20:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11943.4|11939.4|952
1652318700000|2022-05-12 01:25:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|744
1652319000000|2022-05-12 01:30:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|1043
1652319300000|2022-05-12 01:35:00|11943.4|11939.4|11937.2|11933.2|11943.4|11939.4|11937.2|11933.2|1810
1652319600000|2022-05-12 01:40:00|11935.6|11931.6|11934|11930|11938.7|11934.7|11934|11930|1267
1652319900000|2022-05-12 01:45:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|703
1652320200000|2022-05-12 01:50:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|861
1652320500000|2022-05-12 01:55:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1672
1652320800000|2022-05-12 02:00:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11926.2|11922.2|751
1652321100000|2022-05-12 02:05:00|11932.5|11928.5|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|824
1652321400000|2022-05-12 02:10:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1263
1652321700000|2022-05-12 02:15:00|||||||||341
1652322000000|2022-05-12 02:20:00|11927.8|11923.8|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|628
1652322300000|2022-05-12 02:25:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|294
1652322600000|2022-05-12 02:30:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|419
1652322900000|2022-05-12 02:35:00|11930.9|11926.9|11937.2|11933.2|11937.2|11933.2|11930.9|11926.9|363
1652323200000|2022-05-12 02:40:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|974
1652323500000|2022-05-12 02:45:00|11941.1|11937.1|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|779
1652323800000|2022-05-12 02:50:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|365
1652324100000|2022-05-12 02:55:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|247
1652324400000|2022-05-12 03:00:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11934|11930|809
1652324700000|2022-05-12 03:05:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|155
1652325000000|2022-05-12 03:10:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|619
1652325300000|2022-05-12 03:15:00|11937.2|11933.2|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|823
1652325600000|2022-05-12 03:20:00|11941.1|11937.1|11938.7|11934.7|11941.1|11937.1|11937.2|11933.2|379
1652325900000|2022-05-12 03:25:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|305
1652326200000|2022-05-12 03:30:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11932.5|11928.5|742
1652326500000|2022-05-12 03:35:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|384
1652326800000|2022-05-12 03:40:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|185
1652327100000|2022-05-12 03:45:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|359
1652327400000|2022-05-12 03:50:00|11931.7|11927.7|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|1188
1652327700000|2022-05-12 03:55:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|289
1652328000000|2022-05-12 04:00:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|281
1652328300000|2022-05-12 04:05:00|11929.3|11925.3|11934|11930|11935.6|11931.6|11929.3|11925.3|662
1652328600000|2022-05-12 04:10:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|186
1652328900000|2022-05-12 04:15:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11934|11930|487
1652329200000|2022-05-12 04:20:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|608
1652329500000|2022-05-12 04:25:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|635
1652329800000|2022-05-12 04:30:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|401
1652330100000|2022-05-12 04:35:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|191
1652330400000|2022-05-12 04:40:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|866
1652330700000|2022-05-12 04:45:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|428
1652331000000|2022-05-12 04:50:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|664
1652331300000|2022-05-12 04:55:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|426
1652331600000|2022-05-12 05:00:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|524
1652331900000|2022-05-12 05:05:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|243
1652332200000|2022-05-12 05:10:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|1355
1652332500000|2022-05-12 05:15:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|3059
1652332800000|2022-05-12 05:20:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|743
1652333100000|2022-05-12 05:25:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|468
1652333400000|2022-05-12 05:30:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11934|11930|502
1652333700000|2022-05-12 05:35:00|11937.2|11933.2|11945|11941|11945|11941|11937.2|11933.2|1936
1652334000000|2022-05-12 05:40:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1383
1652334300000|2022-05-12 05:45:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11945|11941|2063
1652334600000|2022-05-12 05:50:00|11949.7|11945.7|11952.8|11948.8|11955.9|11951.9|11948.1|11944.1|3805
1652334900000|2022-05-12 05:55:00|11953.6|11949.6|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|1501
1652335200000|2022-05-12 06:00:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11954.3|11950.3|4434
1652335500000|2022-05-12 06:05:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2140
1652335800000|2022-05-12 06:10:00|11955.9|11951.9|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|1892
1652336100000|2022-05-12 06:15:00|11959|11955|11965.3|11961.3|11965.3|11961.3|11957.5|11953.5|2744
1652336400000|2022-05-12 06:20:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|3791
1652336700000|2022-05-12 06:25:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11960.6|11956.6|3127
1652337000000|2022-05-12 06:30:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2492
1652337300000|2022-05-12 06:35:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|2644
1652337600000|2022-05-12 06:40:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1780
1652337900000|2022-05-12 06:45:00|11968.4|11964.4|11970|11966|11970|11966|11965.3|11961.3|1896
1652338200000|2022-05-12 06:50:00|11971.5|11967.5|11973.1|11969.1|11976.2|11972.2|11970|11966|3975
1652338500000|2022-05-12 06:55:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|1197
1652338800000|2022-05-12 07:00:00|11973.1|11969.1|11979.3|11975.3|11980.9|11976.9|11973.1|11969.1|4172
1652339100000|2022-05-12 07:05:00|11980.9|11976.9|11987.2|11983.2|11988.7|11984.7|11979.3|11975.3|9310
1652339400000|2022-05-12 07:10:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|4588
1652339700000|2022-05-12 07:15:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|6228
1652340000000|2022-05-12 07:20:00|11984|11980|11982.5|11978.5|11988.7|11984.7|11980.9|11976.9|5563
1652340300000|2022-05-12 07:25:00|11984|11980|11974.7|11970.7|11984|11980|11974.7|11970.7|3787
1652340600000|2022-05-12 07:30:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11971.5|11967.5|5055
1652340900000|2022-05-12 07:35:00|11979.3|11975.3|11987.2|11983.2|11988.7|11984.7|11979.3|11975.3|5063
1652341200000|2022-05-12 07:40:00|11985.6|11981.6|11973.1|11969.1|11985.6|11981.6|11973.1|11969.1|3279
1652341500000|2022-05-12 07:45:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11968.4|11964.4|3023
1652341800000|2022-05-12 07:50:00|11973.1|11969.1|11977.8|11973.8|11979.3|11975.3|11971.5|11967.5|3329
1652342100000|2022-05-12 07:55:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|2816
1652342400000|2022-05-12 08:00:00|11970|11966|11979.3|11975.3|11980.9|11976.9|11970|11966|2836
1652342700000|2022-05-12 08:05:00|11980.1|11976.1|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|2713
1652343000000|2022-05-12 08:10:00|11979.3|11975.3|11982.5|11978.5|11984|11980|11976.2|11972.2|3920
1652343300000|2022-05-12 08:15:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|3323
1652343600000|2022-05-12 08:20:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11979.3|11975.3|4603
1652343900000|2022-05-12 08:25:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|3038
1652344200000|2022-05-12 08:30:00|11980.9|11976.9|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|2360
1652344500000|2022-05-12 08:35:00|11983.3|11979.3|11988.7|11984.7|11988.7|11984.7|11983.3|11979.3|3529
1652344800000|2022-05-12 08:40:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11984|11980|2322
1652345100000|2022-05-12 08:45:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|3179
1652345400000|2022-05-12 08:50:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|3489
1652345700000|2022-05-12 08:55:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|1819
1652346000000|2022-05-12 09:00:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11979.3|11975.3|2337
1652346300000|2022-05-12 09:05:00|11983.3|11979.3|11984|11980|11987.2|11983.2|11982.5|11978.5|1256
1652346600000|2022-05-12 09:10:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|1728
1652346900000|2022-05-12 09:15:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|2097
1652347200000|2022-05-12 09:20:00|11979.3|11975.3|11985.6|11981.6|11987.2|11983.2|11979.3|11975.3|1912
1652347500000|2022-05-12 09:25:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11984|11980|5182
1652347800000|2022-05-12 09:30:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11987.2|11983.2|4553
1652348100000|2022-05-12 09:35:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|4377
1652348400000|2022-05-12 09:40:00|11992.6|11988.6|11993.4|11989.4|11995|11991|11991.8|11987.8|2194
1652348700000|2022-05-12 09:45:00|11994.2|11990.2|11988.7|11984.7|11995|11991|11988.7|11984.7|2557
1652349000000|2022-05-12 09:50:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|3345
1652349300000|2022-05-12 09:55:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|2523
1652349600000|2022-05-12 10:00:00|11988.7|11984.7|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|1933
1652349900000|2022-05-12 10:05:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11984|11980|1814
1652350200000|2022-05-12 10:10:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11984|11980|1276
1652350500000|2022-05-12 10:15:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11982.5|11978.5|1819
1652350800000|2022-05-12 10:20:00|11983.3|11979.3|11980.9|11976.9|11984|11980|11980.9|11976.9|1962
1652351100000|2022-05-12 10:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|1951
1652351400000|2022-05-12 10:30:00|11981.7|11977.7|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|3018
1652351700000|2022-05-12 10:35:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3356
1652352000000|2022-05-12 10:40:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|3184
1652352300000|2022-05-12 10:45:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|3009
1652352600000|2022-05-12 10:50:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|1605
1652352900000|2022-05-12 10:55:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|1772
1652353200000|2022-05-12 11:00:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2507
1652353500000|2022-05-12 11:05:00|11976.2|11972.2|11982.5|11978.5|11984|11980|11974.7|11970.7|3009
1652353800000|2022-05-12 11:10:00|11980.9|11976.9|11974.7|11970.7|11982.5|11978.5|11974.7|11970.7|2875
1652354100000|2022-05-12 11:15:00|11976.2|11972.2|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|2624
1652354400000|2022-05-12 11:20:00|11979.3|11975.3|11973.1|11969.1|11980.9|11976.9|11973.1|11969.1|2292
1652354700000|2022-05-12 11:25:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11971.5|11967.5|2020
1652355000000|2022-05-12 11:30:00|11980.9|11976.9|11984|11980|11985.6|11981.6|11979.3|11975.3|5271
1652355300000|2022-05-12 11:35:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|3437
1652355600000|2022-05-12 11:40:00|11988.7|11984.7|11984|11980|11988.7|11984.7|11982.5|11978.5|4323
1652355900000|2022-05-12 11:45:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11984|11980|4313
1652356200000|2022-05-12 11:50:00|11988.7|11984.7|11985.6|11981.6|11990.3|11986.3|11984|11980|3039
1652356500000|2022-05-12 11:55:00|11986.4|11982.4|11990.3|11986.3|11991.8|11987.8|11985.6|11981.6|4213
1652356800000|2022-05-12 12:00:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|4889
1652357100000|2022-05-12 12:05:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11984|11980|2813
1652357400000|2022-05-12 12:10:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11984|11980|3710
1652357700000|2022-05-12 12:15:00|11985.6|11981.6|11976.2|11972.2|11985.6|11981.6|11974.7|11970.7|7604
1652358000000|2022-05-12 12:20:00|11975.4|11971.4|11979.3|11975.3|11982.5|11978.5|11974.7|11970.7|3856
1652358300000|2022-05-12 12:25:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|2583
1652358600000|2022-05-12 12:30:00|11978.6|11974.6|11985.6|11981.6|11985.6|11981.6|11977.8|11973.8|4160
1652358900000|2022-05-12 12:35:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11979.3|11975.3|3849
1652359200000|2022-05-12 12:40:00|11985.6|11981.6|11990.3|11986.3|11991.1|11987.1|11984|11980|7301
1652359500000|2022-05-12 12:45:00|11988.7|11984.7|11984|11980|11988.7|11984.7|11984|11980|3731
1652359800000|2022-05-12 12:50:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|6417
1652360100000|2022-05-12 12:55:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|2144
1652360400000|2022-05-12 13:00:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11979.3|11975.3|5597
1652360700000|2022-05-12 13:05:00|11980.9|11976.9|11971.5|11967.5|11980.9|11976.9|11971.5|11967.5|6832
1652361000000|2022-05-12 13:10:00|11973.1|11969.1|11977.8|11973.8|11984|11980|11973.1|11969.1|6196
1652361300000|2022-05-12 13:15:00|11979.3|11975.3|11970|11966|11979.3|11975.3|11968.4|11964.4|6967
1652361600000|2022-05-12 13:20:00|11966.8|11962.8|11962.2|11958.2|11970|11966|11962.2|11958.2|8193
1652361900000|2022-05-12 13:25:00|11963.7|11959.7|11959|11955|11965.3|11961.3|11957.5|11953.5|6724
1652362200000|2022-05-12 13:30:00|11960.6|11956.6|11976.2|11972.2|11976.2|11972.2|11957.5|11953.5|8112
1652362500000|2022-05-12 13:35:00|11974.7|11970.7|11976.2|11972.2|11980.9|11976.9|11973.1|11969.1|10093
1652362800000|2022-05-12 13:40:00|11977.8|11973.8|11973.1|11969.1|11980.9|11976.9|11971.5|11967.5|8079
1652363100000|2022-05-12 13:45:00|11974.7|11970.7|11968.4|11964.4|11976.2|11972.2|11960.6|11956.6|6428
1652363400000|2022-05-12 13:50:00|11966.8|11962.8|11957.5|11953.5|11968.4|11964.4|11957.5|11953.5|8323
1652363700000|2022-05-12 13:55:00|11959|11955|11959|11955|11962.2|11958.2|11954.3|11950.3|5945
1652364000000|2022-05-12 14:00:00|11960.6|11956.6|11962.2|11958.2|11968.4|11964.4|11959|11955|7221
1652364300000|2022-05-12 14:05:00|11960.6|11956.6|11960.6|11956.6|11965.3|11961.3|11957.5|11953.5|10008
1652364600000|2022-05-12 14:10:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11952.8|11948.8|6241
1652364900000|2022-05-12 14:15:00|11955.9|11951.9|11957.5|11953.5|11963.7|11959.7|11955.9|11951.9|4980
1652365200000|2022-05-12 14:20:00|11959|11955|11952.8|11948.8|11960.6|11956.6|11952.8|11948.8|4962
1652365500000|2022-05-12 14:25:00|11951.2|11947.2|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|7095
1652365800000|2022-05-12 14:30:00|11948.1|11944.1|11951.2|11947.2|11954.3|11950.3|11948.1|11944.1|6261
1652366100000|2022-05-12 14:35:00|11952.8|11948.8|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|4118
1652366400000|2022-05-12 14:40:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11949.7|11945.7|7619
1652366700000|2022-05-12 14:45:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|8103
1652367000000|2022-05-12 14:50:00|11951.2|11947.2|11960.6|11956.6|11960.6|11956.6|11951.2|11947.2|9748
1652367300000|2022-05-12 14:55:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|9144
1652367600000|2022-05-12 15:00:00|11962.2|11958.2|11952.8|11948.8|11963.7|11959.7|11952.8|11948.8|8298
1652367900000|2022-05-12 15:05:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11951.2|11947.2|4184
1652368200000|2022-05-12 15:10:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|6145
1652368500000|2022-05-12 15:15:00|11955.9|11951.9|11954.3|11950.3|11960.6|11956.6|11954.3|11950.3|5277
1652368800000|2022-05-12 15:20:00|11955.9|11951.9|11963.7|11959.7|11963.7|11959.7|11955.9|11951.9|3500
1652369100000|2022-05-12 15:25:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|4103
1652369400000|2022-05-12 15:30:00|11965.3|11961.3|11965.3|11961.3|11970|11966|11965.3|11961.3|5070
1652369700000|2022-05-12 15:35:00|11966.8|11962.8|11971.5|11967.5|11974.7|11970.7|11966.8|11962.8|5530
1652370000000|2022-05-12 15:40:00|11973.1|11969.1|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|3689
1652370300000|2022-05-12 15:45:00|11971.5|11967.5|11979.3|11975.3|11979.3|11975.3|11970|11966|7091
1652370600000|2022-05-12 15:50:00|11977.8|11973.8|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|6857
1652370900000|2022-05-12 15:55:00|11979.3|11975.3|11984|11980|11984|11980|11979.3|11975.3|8242
1652371200000|2022-05-12 16:00:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|4061
1652371500000|2022-05-12 16:05:00|11982.5|11978.5|11973.1|11969.1|11982.5|11978.5|11973.1|11969.1|4915
1652371800000|2022-05-12 16:10:00|11974.7|11970.7|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|3035
1652372100000|2022-05-12 16:15:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11970|11966|3534
1652372400000|2022-05-12 16:20:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|4511
1652372700000|2022-05-12 16:25:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|3942
1652373000000|2022-05-12 16:30:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|3629
1652373300000|2022-05-12 16:35:00|11965.3|11961.3|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|3222
1652373600000|2022-05-12 16:40:00|11963.7|11959.7|11962.2|11958.2|11966.8|11962.8|11960.6|11956.6|4698
1652373900000|2022-05-12 16:45:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|3493
1652374200000|2022-05-12 16:50:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11959|11955|3528
1652374500000|2022-05-12 16:55:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959|11955|6123
1652374800000|2022-05-12 17:00:00|11962.2|11958.2|11966.8|11962.8|11971.5|11967.5|11959|11955|7361
1652375100000|2022-05-12 17:05:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|4056
1652375400000|2022-05-12 17:10:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|3117
1652375700000|2022-05-12 17:15:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|2733
1652376000000|2022-05-12 17:20:00|11971.5|11967.5|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|2939
1652376300000|2022-05-12 17:25:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|3222
1652376600000|2022-05-12 17:30:00|11980.9|11976.9|11984|11980|11984|11980|11976.2|11972.2|3480
1652376900000|2022-05-12 17:35:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|3046
1652377200000|2022-05-12 17:40:00|11979.3|11975.3|11980.9|11976.9|11981.7|11977.7|11976.2|11972.2|2515
1652377500000|2022-05-12 17:45:00|11979.3|11975.3|11984|11980|11985.6|11981.6|11979.3|11975.3|3322
1652377800000|2022-05-12 17:50:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11980.9|11976.9|3854
1652378100000|2022-05-12 17:55:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|2659
1652378400000|2022-05-12 18:00:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11976.2|11972.2|2534
1652378700000|2022-05-12 18:05:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1669
1652379000000|2022-05-12 18:10:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|5401
1652379300000|2022-05-12 18:15:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|3204
1652379600000|2022-05-12 18:20:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1994
1652379900000|2022-05-12 18:25:00|11976.2|11972.2|11985.6|11981.6|11985.6|11981.6|11976.2|11972.2|2744
1652380200000|2022-05-12 18:30:00|11987.2|11983.2|11990.3|11986.3|11996.5|11992.5|11987.2|11983.2|4498
1652380500000|2022-05-12 18:35:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|3202
1652380800000|2022-05-12 18:40:00|11991.8|11987.8|11995|11991|11998.1|11994.1|11991.8|11987.8|2307
1652381100000|2022-05-12 18:45:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|4112
1652381400000|2022-05-12 18:50:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11995|11991|4698
1652381700000|2022-05-12 18:55:00|11998.1|11994.1|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|3126
1652382000000|2022-05-12 19:00:00|12002.8|11998.8|11995|11991|12002.8|11998.8|11995|11991|5173
1652382300000|2022-05-12 19:05:00|11996.5|11992.5|11995|11991|11999.7|11995.7|11995|11991|1364
1652382600000|2022-05-12 19:10:00|11993.4|11989.4|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|3438
1652382900000|2022-05-12 19:15:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|4176
1652383200000|2022-05-12 19:20:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|4865
1652383500000|2022-05-12 19:25:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|7187
1652383800000|2022-05-12 19:30:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|7501
1652384100000|2022-05-12 19:35:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11979.3|11975.3|3436
1652384400000|2022-05-12 19:40:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|1764
1652384700000|2022-05-12 19:45:00|11976.2|11972.2|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|4272
1652385000000|2022-05-12 19:50:00|11971.5|11967.5|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|6265
1652385300000|2022-05-12 19:55:00|11968.4|11964.4|11962.2|11958.2|11970|11966|11962.2|11958.2|7201
1652385600000|2022-05-12 20:00:00|11963.7|11959.7|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|5984
1652385900000|2022-05-12 20:05:00|11962.2|11958.2|11959|11955|11963.7|11959.7|11959|11955|2748
1652386200000|2022-05-12 20:10:00|11960.6|11956.6|11965.3|11961.3|11966.8|11962.8|11960.6|11956.6|5182
1652386500000|2022-05-12 20:15:00|11963.7|11959.7|11970|11966|11970|11966|11963.7|11959.7|2100
1652386800000|2022-05-12 20:20:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|3155
1652387100000|2022-05-12 20:25:00|11966.8|11962.8|11963.7|11959.7|11970|11966|11960.6|11956.6|3140
1652387400000|2022-05-12 20:30:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|1585
1652387700000|2022-05-12 20:35:00|11962.2|11958.2|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2830
1652388000000|2022-05-12 20:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|2302
1652388300000|2022-05-12 20:45:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|1336
1652388600000|2022-05-12 20:50:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11966.8|11962.8|1931
1652388900000|2022-05-12 20:55:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|1995
1652392800000|2022-05-12 22:00:00|11973.1|11969.1|11966.8|11962.8|11973.1|11969.1|11965.3|11961.3|527
1652393100000|2022-05-12 22:05:00|11966.1|11962.1|11963.7|11959.7|11966.8|11962.8|11962.9|11958.9|502
1652393400000|2022-05-12 22:10:00|11964.5|11960.5|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|100
1652393700000|2022-05-12 22:15:00|11966.8|11962.8|11969.2|11965.2|11969.2|11965.2|11966.8|11962.8|427
1652394000000|2022-05-12 22:20:00|11970|11966|11965.3|11961.3|11971.5|11967.5|11964.5|11960.5|752
1652394300000|2022-05-12 22:25:00|11963.7|11959.7|11967.6|11963.6|11967.6|11963.6|11963.7|11959.7|188
1652394600000|2022-05-12 22:30:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|310
1652394900000|2022-05-12 22:35:00|11969.2|11965.2|11966.8|11962.8|11969.2|11965.2|11965.3|11961.3|335
1652395200000|2022-05-12 22:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|157
1652395500000|2022-05-12 22:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|509
1652395800000|2022-05-12 22:50:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|259
1652396100000|2022-05-12 22:55:00|11966.8|11962.8|11967.6|11963.6|11968.4|11964.4|11966.8|11962.8|398
1652396400000|2022-05-12 23:00:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|296
1652396700000|2022-05-12 23:05:00|11965.3|11961.3|11962.9|11958.9|11965.3|11961.3|11962.2|11958.2|682
1652397000000|2022-05-12 23:10:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|163
1652397300000|2022-05-12 23:15:00|||||||||338
1652397600000|2022-05-12 23:20:00|11961.4|11957.4|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1247
1652397900000|2022-05-12 23:25:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|480
1652398200000|2022-05-12 23:30:00|||||||||263
1652398500000|2022-05-12 23:35:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|170
1652398800000|2022-05-12 23:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|391
1652399100000|2022-05-12 23:45:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|372
1652399400000|2022-05-12 23:50:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|421
1652399700000|2022-05-12 23:55:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|843
1652400000000|2022-05-13 00:00:00|11962.2|11958.2|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|765
1652400300000|2022-05-13 00:05:00|11963.7|11959.7|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|680
1652400600000|2022-05-13 00:10:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|697
1652400900000|2022-05-13 00:15:00|11968.4|11964.4|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|668
1652401200000|2022-05-13 00:20:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|497
1652401500000|2022-05-13 00:25:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|268
1652401800000|2022-05-13 00:30:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|689
1652402100000|2022-05-13 00:35:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|360
1652402400000|2022-05-13 00:40:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|4348
1652402700000|2022-05-13 00:45:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1314
1652403000000|2022-05-13 00:50:00|11959|11955|11954.3|11950.3|11959|11955|11952.8|11948.8|1624
1652403300000|2022-05-13 00:55:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|2889
1652403600000|2022-05-13 01:00:00|11955.9|11951.9|11949.7|11945.7|11955.9|11951.9|11949.7|11945.7|2421
1652403900000|2022-05-13 01:05:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11943.4|11939.4|3601
1652404200000|2022-05-13 01:10:00|11946.5|11942.5|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|763
1652404500000|2022-05-13 01:15:00|11948.1|11944.1|11941.8|11937.8|11948.1|11944.1|11941.8|11937.8|2701
1652404800000|2022-05-13 01:20:00|11941.1|11937.1|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|1040
1652405100000|2022-05-13 01:25:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11934|11930|1968
1652405400000|2022-05-13 01:30:00|11938.7|11934.7|11943.4|11939.4|11945|11941|11938.7|11934.7|1014
1652405700000|2022-05-13 01:35:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|1917
1652406000000|2022-05-13 01:40:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|862
1652406300000|2022-05-13 01:45:00|11947.3|11943.3|11946.5|11942.5|11948.1|11944.1|11945|11941|645
1652406600000|2022-05-13 01:50:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|966
1652406900000|2022-05-13 01:55:00|11946.5|11942.5|11948.9|11944.9|11949.7|11945.7|11945|11941|544
1652407200000|2022-05-13 02:00:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|230
1652407500000|2022-05-13 02:05:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|719
1652407800000|2022-05-13 02:10:00|11949.7|11945.7|11951.2|11947.2|11952|11948|11948.1|11944.1|899
1652408100000|2022-05-13 02:15:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|453
1652408400000|2022-05-13 02:20:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|327
1652408700000|2022-05-13 02:25:00|11945.8|11941.8|11945|11941|11946.5|11942.5|11945|11941|347
1652409000000|2022-05-13 02:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1067
1652409300000|2022-05-13 02:35:00|11949.7|11945.7|11952.8|11948.8|11954.3|11950.3|11949.7|11945.7|940
1652409600000|2022-05-13 02:40:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|935
1652409900000|2022-05-13 02:45:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|671
1652410200000|2022-05-13 02:50:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|815
1652410500000|2022-05-13 02:55:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|573
1652410800000|2022-05-13 03:00:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|235
1652411100000|2022-05-13 03:05:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|1395
1652411400000|2022-05-13 03:10:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|205
1652411700000|2022-05-13 03:15:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|288
1652412000000|2022-05-13 03:20:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|697
1652412300000|2022-05-13 03:25:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|426
1652412600000|2022-05-13 03:30:00|11949.7|11945.7|11950.4|11946.4|11950.4|11946.4|11948.1|11944.1|710
1652412900000|2022-05-13 03:35:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|756
1652413200000|2022-05-13 03:40:00|11947.3|11943.3|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|687
1652413500000|2022-05-13 03:45:00|11947.3|11943.3|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|587
1652413800000|2022-05-13 03:50:00|11950.4|11946.4|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|197
1652414100000|2022-05-13 03:55:00|11952|11948|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|285
1652414400000|2022-05-13 04:00:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|259
1652414700000|2022-05-13 04:05:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|385
1652415000000|2022-05-13 04:10:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|203
1652415300000|2022-05-13 04:15:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|455
1652415600000|2022-05-13 04:20:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|96
1652415900000|2022-05-13 04:25:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|109
1652416200000|2022-05-13 04:30:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|123
1652416500000|2022-05-13 04:35:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|51
1652416800000|2022-05-13 04:40:00|11949.7|11945.7|11954.3|11950.3|11954.3|11950.3|11949.7|11945.7|403
1652417100000|2022-05-13 04:45:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|343
1652417400000|2022-05-13 04:50:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|258
1652417700000|2022-05-13 04:55:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|229
1652418000000|2022-05-13 05:00:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|161
1652418300000|2022-05-13 05:05:00|11945.8|11941.8|11945|11941|11946.5|11942.5|11945|11941|733
1652418600000|2022-05-13 05:10:00|||||||||130
1652418900000|2022-05-13 05:15:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|230
1652419200000|2022-05-13 05:20:00|11945.8|11941.8|11945|11941|11946.5|11942.5|11945|11941|330
1652419500000|2022-05-13 05:25:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|464
1652419800000|2022-05-13 05:30:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|859
1652420100000|2022-05-13 05:35:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|448
1652420400000|2022-05-13 05:40:00|11949.7|11945.7|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|429
1652420700000|2022-05-13 05:45:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|600
1652421000000|2022-05-13 05:50:00|11952|11948|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|221
1652421300000|2022-05-13 05:55:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|888
1652421600000|2022-05-13 06:00:00|11949.7|11945.7|11945|11941|11952.8|11948.8|11945|11941|2365
1652421900000|2022-05-13 06:05:00|11944.2|11940.2|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|1443
1652422200000|2022-05-13 06:10:00|11948.1|11944.1|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|1513
1652422500000|2022-05-13 06:15:00|11951.2|11947.2|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|1166
1652422800000|2022-05-13 06:20:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|1135
1652423100000|2022-05-13 06:25:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1462
1652423400000|2022-05-13 06:30:00|11947.3|11943.3|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|2134
1652423700000|2022-05-13 06:35:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|1587
1652424000000|2022-05-13 06:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1294
1652424300000|2022-05-13 06:45:00|11948.1|11944.1|11941.8|11937.8|11948.1|11944.1|11941.8|11937.8|1496
1652424600000|2022-05-13 06:50:00|11943.4|11939.4|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|928
1652424900000|2022-05-13 06:55:00|11949.7|11945.7|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|1459
1652425200000|2022-05-13 07:00:00|11952.8|11948.8|11951.2|11947.2|11957.5|11953.5|11951.2|11947.2|3758
1652425500000|2022-05-13 07:05:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11949.7|11945.7|2437
1652425800000|2022-05-13 07:10:00|11952.8|11948.8|11957.5|11953.5|11959|11955|11949.7|11945.7|1842
1652426100000|2022-05-13 07:15:00|11955.9|11951.9|11952.8|11948.8|11957.5|11953.5|11951.2|11947.2|1588
1652426400000|2022-05-13 07:20:00|11954.3|11950.3|11949.7|11945.7|11959|11955|11949.7|11945.7|3198
1652426700000|2022-05-13 07:25:00|11951.2|11947.2|11945|11941|11952.8|11948.8|11945|11941|2185
1652427000000|2022-05-13 07:30:00|11943.4|11939.4|11941.1|11937.1|11945|11941|11940.3|11936.3|3831
1652427300000|2022-05-13 07:35:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|1878
1652427600000|2022-05-13 07:40:00|11940.3|11936.3|11934|11930|11941.8|11937.8|11934|11930|4779
1652427900000|2022-05-13 07:45:00|11935.6|11931.6|11934|11930|11937.2|11933.2|11930.9|11926.9|5501
1652428200000|2022-05-13 07:50:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|2638
1652428500000|2022-05-13 07:55:00|11934|11930|11927.8|11923.8|11935.6|11931.6|11927.8|11923.8|4933
1652428800000|2022-05-13 08:00:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|4440
1652429100000|2022-05-13 08:05:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|1497
1652429400000|2022-05-13 08:10:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|3440
1652429700000|2022-05-13 08:15:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11932.5|11928.5|3841
1652430000000|2022-05-13 08:20:00|11933.3|11929.3|11934|11930|11934|11930|11932.5|11928.5|820
1652430300000|2022-05-13 08:25:00|11932.5|11928.5|11930.9|11926.9|11937.2|11933.2|11930.9|11926.9|1776
1652430600000|2022-05-13 08:30:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11932.5|11928.5|2432
1652430900000|2022-05-13 08:35:00|11934.8|11930.8|11935.6|11931.6|11937.2|11933.2|11934|11930|1137
1652431200000|2022-05-13 08:40:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|1177
1652431500000|2022-05-13 08:45:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|1267
1652431800000|2022-05-13 08:50:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11934|11930|832
1652432100000|2022-05-13 08:55:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|2138
1652432400000|2022-05-13 09:00:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|1838
1652432700000|2022-05-13 09:05:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|1061
1652433000000|2022-05-13 09:10:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|789
1652433300000|2022-05-13 09:15:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|732
1652433600000|2022-05-13 09:20:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1151
1652433900000|2022-05-13 09:25:00|11937.9|11933.9|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|959
1652434200000|2022-05-13 09:30:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|1007
1652434500000|2022-05-13 09:35:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|1300
1652434800000|2022-05-13 09:40:00|11934|11930|11938.7|11934.7|11940.3|11936.3|11934|11930|1355
1652435100000|2022-05-13 09:45:00|11939.5|11935.5|11941.8|11937.8|11943.4|11939.4|11939.5|11935.5|1567
1652435400000|2022-05-13 09:50:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|1433
1652435700000|2022-05-13 09:55:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11945|11941|4700
1652436000000|2022-05-13 10:00:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11945|11941|2449
1652436300000|2022-05-13 10:05:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|1072
1652436600000|2022-05-13 10:10:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|441
1652436900000|2022-05-13 10:15:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|555
1652437200000|2022-05-13 10:20:00|11948.1|11944.1|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|5504
1652437500000|2022-05-13 10:25:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|2516
1652437800000|2022-05-13 10:30:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|1332
1652438100000|2022-05-13 10:35:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|959
1652438400000|2022-05-13 10:40:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|863
1652438700000|2022-05-13 10:45:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11945|11941|968
1652439000000|2022-05-13 10:50:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|1143
1652439300000|2022-05-13 10:55:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|1566
1652439600000|2022-05-13 11:00:00|11947.3|11943.3|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|1439
1652439900000|2022-05-13 11:05:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|1131
1652440200000|2022-05-13 11:10:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1959
1652440500000|2022-05-13 11:15:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1743
1652440800000|2022-05-13 11:20:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11941.8|11937.8|2252
1652441100000|2022-05-13 11:25:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1954
1652441400000|2022-05-13 11:30:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2149
1652441700000|2022-05-13 11:35:00|11940.3|11936.3|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|2671
1652442000000|2022-05-13 11:40:00|11945|11941|11935.6|11931.6|11945|11941|11935.6|11931.6|4035
1652442300000|2022-05-13 11:45:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|3064
1652442600000|2022-05-13 11:50:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|1234
1652442900000|2022-05-13 11:55:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|2353
1652443200000|2022-05-13 12:00:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|3376
1652443500000|2022-05-13 12:05:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|3360
1652443800000|2022-05-13 12:10:00|11934|11930|11938.7|11934.7|11938.7|11934.7|11934|11930|3188
1652444100000|2022-05-13 12:15:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|4734
1652444400000|2022-05-13 12:20:00|11935.6|11931.6|11941.8|11937.8|11945|11941|11935.6|11931.6|4216
1652444700000|2022-05-13 12:25:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|1771
1652445000000|2022-05-13 12:30:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3577
1652445300000|2022-05-13 12:35:00|11945|11941|11951.2|11947.2|11951.2|11947.2|11943.4|11939.4|3166
1652445600000|2022-05-13 12:40:00|11949.7|11945.7|11943.4|11939.4|11951.2|11947.2|11941.8|11937.8|2989
1652445900000|2022-05-13 12:45:00|11941.8|11937.8|11935.6|11931.6|11943.4|11939.4|11935.6|11931.6|3276
1652446200000|2022-05-13 12:50:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11932.5|11928.5|3438
1652446500000|2022-05-13 12:55:00|11932.5|11928.5|11929.3|11925.3|11934|11930|11927.8|11923.8|3594
1652446800000|2022-05-13 13:00:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|5668
1652447100000|2022-05-13 13:05:00|11930.1|11926.1|11924.7|11920.7|11930.9|11926.9|11924.7|11920.7|3585
1652447400000|2022-05-13 13:10:00|11926.2|11922.2|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|3299
1652447700000|2022-05-13 13:15:00|11930.9|11926.9|11930.9|11926.9|11934|11930|11926.2|11922.2|2423
1652448000000|2022-05-13 13:20:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|2149
1652448300000|2022-05-13 13:25:00|11932.5|11928.5|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|3187
1652448600000|2022-05-13 13:30:00|11936.4|11932.4|11934|11930|11938.7|11934.7|11932.5|11928.5|4726
1652448900000|2022-05-13 13:35:00|11935.6|11931.6|11935.6|11931.6|11941.8|11937.8|11934|11930|3940
1652449200000|2022-05-13 13:40:00|11934|11930|11929.3|11925.3|11938.7|11934.7|11929.3|11925.3|3642
1652449500000|2022-05-13 13:45:00|11927.8|11923.8|11927.8|11923.8|11930.9|11926.9|11924.7|11920.7|4104
1652449800000|2022-05-13 13:50:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11923.1|11919.1|3060
1652450100000|2022-05-13 13:55:00|11923.1|11919.1|11913.7|11909.7|11924.7|11920.7|11912.2|11908.2|8142
1652450400000|2022-05-13 14:00:00|11916.8|11912.8|11930.9|11926.9|11930.9|11926.9|11915.3|11911.3|18333
1652450700000|2022-05-13 14:05:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11929.3|11925.3|4702
1652451000000|2022-05-13 14:10:00|11929.3|11925.3|11921.5|11917.5|11929.3|11925.3|11920|11916|6836
1652451300000|2022-05-13 14:15:00|11923.1|11919.1|11916.8|11912.8|11923.1|11919.1|11915.3|11911.3|5456
1652451600000|2022-05-13 14:20:00|11918.4|11914.4|11913.7|11909.7|11918.4|11914.4|11912.2|11908.2|5998
1652451900000|2022-05-13 14:25:00|11912.2|11908.2|11918.4|11914.4|11918.4|11914.4|11912.2|11908.2|3258
1652452200000|2022-05-13 14:30:00|11916.8|11912.8|11916.8|11912.8|11920|11916|11913.7|11909.7|3952
1652452500000|2022-05-13 14:35:00|11915.3|11911.3|11921.5|11917.5|11923.1|11919.1|11915.3|11911.3|4045
1652452800000|2022-05-13 14:40:00|11923.1|11919.1|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|5174
1652453100000|2022-05-13 14:45:00|11926.2|11922.2|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|3408
1652453400000|2022-05-13 14:50:00|11929.3|11925.3|11929.3|11925.3|11934|11930|11929.3|11925.3|4753
1652453700000|2022-05-13 14:55:00|11930.9|11926.9|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|4850
1652454000000|2022-05-13 15:00:00|11934|11930|11930.9|11926.9|11937.2|11933.2|11930.9|11926.9|2981
1652454300000|2022-05-13 15:05:00|11930.1|11926.1|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|2723
1652454600000|2022-05-13 15:10:00|11932.5|11928.5|11934|11930|11937.2|11933.2|11932.5|11928.5|5817
1652454900000|2022-05-13 15:15:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|3142
1652455200000|2022-05-13 15:20:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|3955
1652455500000|2022-05-13 15:25:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|1948
1652455800000|2022-05-13 15:30:00|11935.6|11931.6|11941.8|11937.8|11943.4|11939.4|11935.6|11931.6|2450
1652456100000|2022-05-13 15:35:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|1735
1652456400000|2022-05-13 15:40:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11941.8|11937.8|3937
1652456700000|2022-05-13 15:45:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|2045
1652457000000|2022-05-13 15:50:00|11945|11941|11937.2|11933.2|11945|11941|11937.2|11933.2|2433
1652457300000|2022-05-13 15:55:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2027
1652457600000|2022-05-13 16:00:00|11935.6|11931.6|11934|11930|11937.2|11933.2|11932.5|11928.5|1465
1652457900000|2022-05-13 16:05:00|11932.5|11928.5|11924.7|11920.7|11932.5|11928.5|11924.7|11920.7|3219
1652458200000|2022-05-13 16:10:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|2918
1652458500000|2022-05-13 16:15:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|1811
1652458800000|2022-05-13 16:20:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|1039
1652459100000|2022-05-13 16:25:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|2340
1652459400000|2022-05-13 16:30:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11918.4|11914.4|2927
1652459700000|2022-05-13 16:35:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|1278
1652460000000|2022-05-13 16:40:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|1302
1652460300000|2022-05-13 16:45:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1272
1652460600000|2022-05-13 16:50:00|11920|11916|11920|11916|11921.5|11917.5|11918.4|11914.4|2273
1652460900000|2022-05-13 16:55:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|1831
1652461200000|2022-05-13 17:00:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|3260
1652461500000|2022-05-13 17:05:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|2355
1652461800000|2022-05-13 17:10:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1382
1652462100000|2022-05-13 17:15:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|2239
1652462400000|2022-05-13 17:20:00|11916.8|11912.8|11916.8|11912.8|11920|11916|11916.8|11912.8|2099
1652462700000|2022-05-13 17:25:00|11915.3|11911.3|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|2417
1652463000000|2022-05-13 17:30:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|1682
1652463300000|2022-05-13 17:35:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|1622
1652463600000|2022-05-13 17:40:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1714
1652463900000|2022-05-13 17:45:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|1412
1652464200000|2022-05-13 17:50:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1265
1652464500000|2022-05-13 17:55:00|11915.3|11911.3|11916.8|11912.8|11920|11916|11915.3|11911.3|3539
1652464800000|2022-05-13 18:00:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|4451
1652465100000|2022-05-13 18:05:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|3204
1652465400000|2022-05-13 18:10:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|978
1652465700000|2022-05-13 18:15:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|4039
1652466000000|2022-05-13 18:20:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|1750
1652466300000|2022-05-13 18:25:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|2021
1652466600000|2022-05-13 18:30:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11920|11916|2475
1652466900000|2022-05-13 18:35:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|949
1652467200000|2022-05-13 18:40:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|2535
1652467500000|2022-05-13 18:45:00|11918.4|11914.4|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|4408
1652467800000|2022-05-13 18:50:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|2380
1652468100000|2022-05-13 18:55:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|8783
1652468400000|2022-05-13 19:00:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11915.3|11911.3|4643
1652468700000|2022-05-13 19:05:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1018
1652469000000|2022-05-13 19:10:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|769
1652469300000|2022-05-13 19:15:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|793
1652469600000|2022-05-13 19:20:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11916.8|11912.8|1591
1652469900000|2022-05-13 19:25:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|2136
1652470200000|2022-05-13 19:30:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|1851
1652470500000|2022-05-13 19:35:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|892
1652470800000|2022-05-13 19:40:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|917
1652471100000|2022-05-13 19:45:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|1995
1652471400000|2022-05-13 19:50:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|3035
1652471700000|2022-05-13 19:55:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|5064
1652472000000|2022-05-13 20:00:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|4606
1652472300000|2022-05-13 20:05:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|1411
1652472600000|2022-05-13 20:10:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|2049
1652472900000|2022-05-13 20:15:00|11916.8|11912.8|11921.5|11917.5|11923.1|11919.1|11916.8|11912.8|2140
1652473200000|2022-05-13 20:20:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|995
1652473500000|2022-05-13 20:25:00|||||||||1499
1652473800000|2022-05-13 20:30:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|785
1652474100000|2022-05-13 20:35:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|1364
1652474400000|2022-05-13 20:40:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1017
1652474700000|2022-05-13 20:45:00|11924.7|11920.7|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|2965
1652475000000|2022-05-13 20:50:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|1650
1652475300000|2022-05-13 20:55:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|2614
1652652000000|2022-05-15 22:00:00|11924.7|11920.7|11918.4|11914.4|11924.7|11920.7|11915.3|11911.3|1220
1652652300000|2022-05-15 22:05:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|319
1652652600000|2022-05-15 22:10:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|284
1652652900000|2022-05-15 22:15:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|158
1652653200000|2022-05-15 22:20:00|||||||||176
1652653500000|2022-05-15 22:25:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|49
1652653800000|2022-05-15 22:30:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|481
1652654100000|2022-05-15 22:35:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|511
1652654400000|2022-05-15 22:40:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|686
1652654700000|2022-05-15 22:45:00|||||||||41
1652655000000|2022-05-15 22:50:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|233
1652655300000|2022-05-15 22:55:00|||||||||117
1652655600000|2022-05-15 23:00:00|11916.1|11912.1|11915.3|11911.3|11916.1|11912.1|11915.3|11911.3|230
1652655900000|2022-05-15 23:05:00|11913.7|11909.7|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|264
1652656200000|2022-05-15 23:10:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|205
1652656500000|2022-05-15 23:15:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|332
1652656800000|2022-05-15 23:20:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|55
1652657100000|2022-05-15 23:25:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|542
1652657400000|2022-05-15 23:30:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|289
1652657700000|2022-05-15 23:35:00|11912.2|11908.2|11912.2|11908.2|11913.7|11909.7|11912.2|11908.2|246
1652658000000|2022-05-15 23:40:00|11910.6|11906.6|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|869
1652658300000|2022-05-15 23:45:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11912.9|11908.9|242
1652658600000|2022-05-15 23:50:00|11912.2|11908.2|11915.3|11911.3|11915.3|11911.3|11912.2|11908.2|829
1652658900000|2022-05-15 23:55:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|83
1652659200000|2022-05-16 00:00:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|1823
1652659500000|2022-05-16 00:05:00|||||||||404
1652659800000|2022-05-16 00:10:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|393
1652660100000|2022-05-16 00:15:00|11915.3|11911.3|11910.6|11906.6|11915.3|11911.3|11909|11905|1748
1652660400000|2022-05-16 00:20:00|11912.2|11908.2|11909|11905|11912.2|11908.2|11909|11905|543
1652660700000|2022-05-16 00:25:00|11907.5|11903.5|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|616
1652661000000|2022-05-16 00:30:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|567
1652661300000|2022-05-16 00:35:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|362
1652661600000|2022-05-16 00:40:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|517
1652661900000|2022-05-16 00:45:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|461
1652662200000|2022-05-16 00:50:00|11913.7|11909.7|11910.6|11906.6|11913.7|11909.7|11909|11905|1956
1652662500000|2022-05-16 00:55:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11909|11905|419
1652662800000|2022-05-16 01:00:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|1077
1652663100000|2022-05-16 01:05:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|497
1652663400000|2022-05-16 01:10:00|11907.5|11903.5|11907.5|11903.5|11909|11905|11907.5|11903.5|171
1652663700000|2022-05-16 01:15:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11909|11905|205
1652664000000|2022-05-16 01:20:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|573
1652664300000|2022-05-16 01:25:00|11910.6|11906.6|11912.2|11908.2|11913.7|11909.7|11910.6|11906.6|212
1652664600000|2022-05-16 01:30:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|1029
1652664900000|2022-05-16 01:35:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|1461
1652665200000|2022-05-16 01:40:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|159
1652665500000|2022-05-16 01:45:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11915.3|11911.3|786
1652665800000|2022-05-16 01:50:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|1004
1652666100000|2022-05-16 01:55:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1501
1652666400000|2022-05-16 02:00:00|11924.7|11920.7|11932.5|11928.5|11934|11930|11924.7|11920.7|2332
1652666700000|2022-05-16 02:05:00|11934|11930|11940.3|11936.3|11943.4|11939.4|11934|11930|2893
1652667000000|2022-05-16 02:10:00|11938.7|11934.7|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|1374
1652667300000|2022-05-16 02:15:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11941.1|11937.1|2318
1652667600000|2022-05-16 02:20:00|11951.2|11947.2|11954.3|11950.3|11957.5|11953.5|11949.7|11945.7|2514
1652667900000|2022-05-16 02:25:00|11955.9|11951.9|11948.1|11944.1|11955.9|11951.9|11946.5|11942.5|1587
1652668200000|2022-05-16 02:30:00|11946.5|11942.5|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|1838
1652668500000|2022-05-16 02:35:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|1740
1652668800000|2022-05-16 02:40:00|11941.8|11937.8|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|732
1652669100000|2022-05-16 02:45:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|348
1652669400000|2022-05-16 02:50:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|616
1652669700000|2022-05-16 02:55:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|586
1652670000000|2022-05-16 03:00:00|11937.9|11933.9|11940.3|11936.3|11941.8|11937.8|11937.9|11933.9|867
1652670300000|2022-05-16 03:05:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|769
1652670600000|2022-05-16 03:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|217
1652670900000|2022-05-16 03:15:00|11941.1|11937.1|11946.5|11942.5|11946.5|11942.5|11941.1|11937.1|712
1652671200000|2022-05-16 03:20:00|11948.1|11944.1|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|1444
1652671500000|2022-05-16 03:25:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|332
1652671800000|2022-05-16 03:30:00|11949.7|11945.7|11951.2|11947.2|11952|11948|11949.7|11945.7|730
1652672100000|2022-05-16 03:35:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|418
1652672400000|2022-05-16 03:40:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|202
1652672700000|2022-05-16 03:45:00|11951.2|11947.2|11947.3|11943.3|11952.8|11948.8|11947.3|11943.3|463
1652673000000|2022-05-16 03:50:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|442
1652673300000|2022-05-16 03:55:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|1910
1652673600000|2022-05-16 04:00:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1058
1652673900000|2022-05-16 04:05:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|275
1652674200000|2022-05-16 04:10:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|209
1652674500000|2022-05-16 04:15:00|11945|11941|11942.6|11938.6|11945|11941|11941.8|11937.8|156
1652674800000|2022-05-16 04:20:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|388
1652675100000|2022-05-16 04:25:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|487
1652675400000|2022-05-16 04:30:00|11941.1|11937.1|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|515
1652675700000|2022-05-16 04:35:00|11942.6|11938.6|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|496
1652676000000|2022-05-16 04:40:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|555
1652676300000|2022-05-16 04:45:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|509
1652676600000|2022-05-16 04:50:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|893
1652676900000|2022-05-16 04:55:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|316
1652677200000|2022-05-16 05:00:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|240
1652677500000|2022-05-16 05:05:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|478
1652677800000|2022-05-16 05:10:00|11942.6|11938.6|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|927
1652678100000|2022-05-16 05:15:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|494
1652678400000|2022-05-16 05:20:00|11942.6|11938.6|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|488
1652678700000|2022-05-16 05:25:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|574
1652679000000|2022-05-16 05:30:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|281
1652679300000|2022-05-16 05:35:00|11937.9|11933.9|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|563
1652679600000|2022-05-16 05:40:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|681
1652679900000|2022-05-16 05:45:00|11937.9|11933.9|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|648
1652680200000|2022-05-16 05:50:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|208
1652680500000|2022-05-16 05:55:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|239
1652680800000|2022-05-16 06:00:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11932.5|11928.5|1447
1652681100000|2022-05-16 06:05:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11934|11930|3477
1652681400000|2022-05-16 06:10:00|11934|11930|11934|11930|11937.2|11933.2|11934|11930|507
1652681700000|2022-05-16 06:15:00|11932.5|11928.5|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|1169
1652682000000|2022-05-16 06:20:00|11934|11930|11934|11930|11938.7|11934.7|11934|11930|870
1652682300000|2022-05-16 06:25:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|1374
1652682600000|2022-05-16 06:30:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|1269
1652682900000|2022-05-16 06:35:00|11930.9|11926.9|11934|11930|11935.6|11931.6|11930.9|11926.9|992
1652683200000|2022-05-16 06:40:00|11934.8|11930.8|11938.7|11934.7|11940.3|11936.3|11934|11930|1498
1652683500000|2022-05-16 06:45:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|1870
1652683800000|2022-05-16 06:50:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|1933
1652684100000|2022-05-16 06:55:00|11945|11941|11951.2|11947.2|11951.2|11947.2|11945|11941|3388
1652684400000|2022-05-16 07:00:00|11949.7|11945.7|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|3555
1652684700000|2022-05-16 07:05:00|11952|11948|11957.5|11953.5|11957.5|11953.5|11949.7|11945.7|2529
1652685000000|2022-05-16 07:10:00|11955.9|11951.9|11949.7|11945.7|11955.9|11951.9|11948.1|11944.1|2383
1652685300000|2022-05-16 07:15:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|1800
1652685600000|2022-05-16 07:20:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11945|11941|3074
1652685900000|2022-05-16 07:25:00|11946.5|11942.5|11938.7|11934.7|11948.1|11944.1|11935.6|11931.6|4062
1652686200000|2022-05-16 07:30:00|11937.2|11933.2|11934|11930|11938.7|11934.7|11934|11930|1912
1652686500000|2022-05-16 07:35:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11926.2|11922.2|5711
1652686800000|2022-05-16 07:40:00|11927.8|11923.8|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|3065
1652687100000|2022-05-16 07:45:00|11931.7|11927.7|11924.7|11920.7|11931.7|11927.7|11924.7|11920.7|2000
1652687400000|2022-05-16 07:50:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1216
1652687700000|2022-05-16 07:55:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|2760
1652688000000|2022-05-16 08:00:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|585
1652688300000|2022-05-16 08:05:00|11923.1|11919.1|11929.3|11925.3|11929.3|11925.3|11923.1|11919.1|1518
1652688600000|2022-05-16 08:10:00|11927.8|11923.8|11924.7|11920.7|11929.3|11925.3|11923.1|11919.1|950
1652688900000|2022-05-16 08:15:00|11923.1|11919.1|11929.3|11925.3|11929.3|11925.3|11923.1|11919.1|723
1652689200000|2022-05-16 08:20:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1423
1652689500000|2022-05-16 08:25:00|11927.8|11923.8|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|830
1652689800000|2022-05-16 08:30:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|1602
1652690100000|2022-05-16 08:35:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|1363
1652690400000|2022-05-16 08:40:00|11929.3|11925.3|11929.3|11925.3|11930.1|11926.1|11929.3|11925.3|137
1652690700000|2022-05-16 08:45:00|11930.9|11926.9|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|319
1652691000000|2022-05-16 08:50:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|862
1652691300000|2022-05-16 08:55:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|1372
1652691600000|2022-05-16 09:00:00|11925.4|11921.4|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|572
1652691900000|2022-05-16 09:05:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|667
1652692200000|2022-05-16 09:10:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|664
1652692500000|2022-05-16 09:15:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|727
1652692800000|2022-05-16 09:20:00|11928.6|11924.6|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|310
1652693100000|2022-05-16 09:25:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|895
1652693400000|2022-05-16 09:30:00|11926.2|11922.2|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|1765
1652693700000|2022-05-16 09:35:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|685
1652694000000|2022-05-16 09:40:00|11924.7|11920.7|11920|11916|11927.8|11923.8|11918.4|11914.4|2598
1652694300000|2022-05-16 09:45:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11918.4|11914.4|1187
1652694600000|2022-05-16 09:50:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|305
1652694900000|2022-05-16 09:55:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|150
1652695200000|2022-05-16 10:00:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|412
1652695500000|2022-05-16 10:05:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1148
1652695800000|2022-05-16 10:10:00|11923.1|11919.1|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|837
1652696100000|2022-05-16 10:15:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|203
1652696400000|2022-05-16 10:20:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|360
1652696700000|2022-05-16 10:25:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|405
1652697000000|2022-05-16 10:30:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|622
1652697300000|2022-05-16 10:35:00|11920.8|11916.8|11921.5|11917.5|11923.1|11919.1|11920|11916|503
1652697600000|2022-05-16 10:40:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|593
1652697900000|2022-05-16 10:45:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|657
1652698200000|2022-05-16 10:50:00|11927.8|11923.8|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|636
1652698500000|2022-05-16 10:55:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|549
1652698800000|2022-05-16 11:00:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|1457
1652699100000|2022-05-16 11:05:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2382
1652699400000|2022-05-16 11:10:00|11938.7|11934.7|11934|11930|11938.7|11934.7|11934|11930|1356
1652699700000|2022-05-16 11:15:00|11933.3|11929.3|11934|11930|11934|11930|11929.3|11925.3|1823
1652700000000|2022-05-16 11:20:00|11935.6|11931.6|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|809
1652700300000|2022-05-16 11:25:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|838
1652700600000|2022-05-16 11:30:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|1652
1652700900000|2022-05-16 11:35:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|857
1652701200000|2022-05-16 11:40:00|11937.2|11933.2|11934|11930|11938.7|11934.7|11934|11930|472
1652701500000|2022-05-16 11:45:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|783
1652701800000|2022-05-16 11:50:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|1910
1652702100000|2022-05-16 11:55:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2151
1652702400000|2022-05-16 12:00:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11926.2|11922.2|2471
1652702700000|2022-05-16 12:05:00|11930.9|11926.9|11935.6|11931.6|11937.2|11933.2|11930.9|11926.9|1820
1652703000000|2022-05-16 12:10:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|3029
1652703300000|2022-05-16 12:15:00|11930.9|11926.9|11924.7|11920.7|11930.9|11926.9|11924.7|11920.7|1210
1652703600000|2022-05-16 12:20:00|11926.2|11922.2|11934|11930|11940.3|11936.3|11924.7|11920.7|5383
1652703900000|2022-05-16 12:25:00|11932.5|11928.5|11935.6|11931.6|11937.2|11933.2|11926.2|11922.2|3224
1652704200000|2022-05-16 12:30:00|11938.7|11934.7|11943.4|11939.4|11948.1|11944.1|11938.7|11934.7|6610
1652704500000|2022-05-16 12:35:00|11945|11941|11951.2|11947.2|11951.2|11947.2|11943.4|11939.4|6057
1652704800000|2022-05-16 12:40:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|3966
1652705100000|2022-05-16 12:45:00|11949.7|11945.7|11945|11941|11949.7|11945.7|11943.4|11939.4|3924
1652705400000|2022-05-16 12:50:00|11943.4|11939.4|11945|11941|11949.7|11945.7|11943.4|11939.4|3815
1652705700000|2022-05-16 12:55:00|11943.4|11939.4|11940.3|11936.3|11946.5|11942.5|11940.3|11936.3|4502
1652706000000|2022-05-16 13:00:00|11938.7|11934.7|11940.3|11936.3|11945|11941|11938.7|11934.7|2496
1652706300000|2022-05-16 13:05:00|11941.8|11937.8|11938.7|11934.7|11945|11941|11938.7|11934.7|2007
1652706600000|2022-05-16 13:10:00|11939.5|11935.5|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|3429
1652706900000|2022-05-16 13:15:00|11940.3|11936.3|11944.2|11940.2|11945|11941|11937.2|11933.2|3083
1652707200000|2022-05-16 13:20:00|11945|11941|11952.8|11948.8|11952.8|11948.8|11943.4|11939.4|2321
1652707500000|2022-05-16 13:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|6067
1652707800000|2022-05-16 13:30:00|11953.6|11949.6|11949.7|11945.7|11953.6|11949.6|11946.5|11942.5|4254
1652708100000|2022-05-16 13:35:00|11948.1|11944.1|11948.1|11944.1|11954.3|11950.3|11946.5|11942.5|3264
1652708400000|2022-05-16 13:40:00|11946.5|11942.5|11957.5|11953.5|11957.5|11953.5|11946.5|11942.5|3910
1652708700000|2022-05-16 13:45:00|11959|11955|11968.4|11964.4|11968.4|11964.4|11957.5|11953.5|9312
1652709000000|2022-05-16 13:50:00|11970|11966|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|9535
1652709300000|2022-05-16 13:55:00|11966.8|11962.8|11968.4|11964.4|11973.1|11969.1|11962.2|11958.2|9840
1652709600000|2022-05-16 14:00:00|11970|11966|11966.8|11962.8|11973.1|11969.1|11965.3|11961.3|5817
1652709900000|2022-05-16 14:05:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|4138
1652710200000|2022-05-16 14:10:00|11965.3|11961.3|11965.3|11961.3|11968.4|11964.4|11962.2|11958.2|6442
1652710500000|2022-05-16 14:15:00|11963.7|11959.7|11968.4|11964.4|11970|11966|11963.7|11959.7|5299
1652710800000|2022-05-16 14:20:00|11970|11966|11968.4|11964.4|11970|11966|11965.3|11961.3|5213
1652711100000|2022-05-16 14:25:00|11967.6|11963.6|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|5830
1652711400000|2022-05-16 14:30:00|11963.7|11959.7|11970.8|11966.8|11971.5|11967.5|11963.7|11959.7|2693
1652711700000|2022-05-16 14:35:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|2738
1652712000000|2022-05-16 14:40:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11966.8|11962.8|3055
1652712300000|2022-05-16 14:45:00|11968.4|11964.4|11979.3|11975.3|11979.3|11975.3|11968.4|11964.4|7326
1652712600000|2022-05-16 14:50:00|11977.8|11973.8|11987.2|11983.2|11987.2|11983.2|11976.2|11972.2|7936
1652712900000|2022-05-16 14:55:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|4603
1652713200000|2022-05-16 15:00:00|11985.6|11981.6|11979.3|11975.3|11985.6|11981.6|11979.3|11975.3|5054
1652713500000|2022-05-16 15:05:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|4554
1652713800000|2022-05-16 15:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|2792
1652714100000|2022-05-16 15:15:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|2179
1652714400000|2022-05-16 15:20:00|11976.2|11972.2|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|3774
1652714700000|2022-05-16 15:25:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|3862
1652715000000|2022-05-16 15:30:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2494
1652715300000|2022-05-16 15:35:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3684
1652715600000|2022-05-16 15:40:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|1729
1652715900000|2022-05-16 15:45:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2177
1652716200000|2022-05-16 15:50:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|3506
1652716500000|2022-05-16 15:55:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1793
1652716800000|2022-05-16 16:00:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2212
1652717100000|2022-05-16 16:05:00|11976.2|11972.2|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|4935
1652717400000|2022-05-16 16:10:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|4042
1652717700000|2022-05-16 16:15:00|11973.1|11969.1|11973.1|11969.1|11977|11973|11971.5|11967.5|4388
1652718000000|2022-05-16 16:20:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1676
1652718300000|2022-05-16 16:25:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|2912
1652718600000|2022-05-16 16:30:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1005
1652718900000|2022-05-16 16:35:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|126
1652719200000|2022-05-16 16:40:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1263
1652719500000|2022-05-16 16:45:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1939
1652719800000|2022-05-16 16:50:00|11970|11966|11976.2|11972.2|11976.2|11972.2|11970|11966|1825
1652720100000|2022-05-16 16:55:00|11977|11973|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1088
1652720400000|2022-05-16 17:00:00|11974.7|11970.7|11970|11966|11976.2|11972.2|11970|11966|4244
1652720700000|2022-05-16 17:05:00|11968.4|11964.4|11963.7|11959.7|11970|11966|11963.7|11959.7|4862
1652721000000|2022-05-16 17:10:00|11965.3|11961.3|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|2169
1652721300000|2022-05-16 17:15:00|11966.1|11962.1|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1353
1652721600000|2022-05-16 17:20:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1617
1652721900000|2022-05-16 17:25:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|2597
1652722200000|2022-05-16 17:30:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|3209
1652722500000|2022-05-16 17:35:00|11957.5|11953.5|11962.2|11958.2|11962.2|11958.2|11955.9|11951.9|2751
1652722800000|2022-05-16 17:40:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|1251
1652723100000|2022-05-16 17:45:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11959|11955|2037
1652723400000|2022-05-16 17:50:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|2458
1652723700000|2022-05-16 17:55:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|1344
1652724000000|2022-05-16 18:00:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11957.5|11953.5|730
1652724300000|2022-05-16 18:05:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|4351
1652724600000|2022-05-16 18:10:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|2369
1652724900000|2022-05-16 18:15:00|11954.3|11950.3|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|1955
1652725200000|2022-05-16 18:20:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|3353
1652725500000|2022-05-16 18:25:00|11956.7|11952.7|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|2503
1652725800000|2022-05-16 18:30:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|2818
1652726100000|2022-05-16 18:35:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|1987
1652726400000|2022-05-16 18:40:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|2249
1652726700000|2022-05-16 18:45:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|3127
1652727000000|2022-05-16 18:50:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|3845
1652727300000|2022-05-16 18:55:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11965.3|11961.3|6452
1652727600000|2022-05-16 19:00:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|2815
1652727900000|2022-05-16 19:05:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|4354
1652728200000|2022-05-16 19:10:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|4887
1652728500000|2022-05-16 19:15:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11966.8|11962.8|3326
1652728800000|2022-05-16 19:20:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|1743
1652729100000|2022-05-16 19:25:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|1979
1652729400000|2022-05-16 19:30:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|5889
1652729700000|2022-05-16 19:35:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|3713
1652730000000|2022-05-16 19:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|2335
1652730300000|2022-05-16 19:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|2577
1652730600000|2022-05-16 19:50:00|11962.2|11958.2|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|2347
1652730900000|2022-05-16 19:55:00|11968.4|11964.4|11962.2|11958.2|11968.4|11964.4|11962.2|11958.2|3818
1652731200000|2022-05-16 20:00:00|11963.7|11959.7|11970|11966|11970|11966|11962.2|11958.2|4821
1652731500000|2022-05-16 20:05:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|642
1652731800000|2022-05-16 20:10:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|9228
1652732100000|2022-05-16 20:15:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|1151
1652732400000|2022-05-16 20:20:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|1103
1652732700000|2022-05-16 20:25:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|954
1652733000000|2022-05-16 20:30:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1239
1652733300000|2022-05-16 20:35:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1736
1652733600000|2022-05-16 20:40:00|11963.7|11959.7|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|795
1652733900000|2022-05-16 20:45:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|1336
1652734200000|2022-05-16 20:50:00|||||||||312
1652734500000|2022-05-16 20:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|2235
1652738400000|2022-05-16 22:00:00|11971.5|11967.5|11971.5|11967.5|11976.2|11972.2|11970|11966|1107
1652738700000|2022-05-16 22:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|852
1652739000000|2022-05-16 22:10:00|||||||||6
1652739300000|2022-05-16 22:15:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|600
1652739600000|2022-05-16 22:20:00|||||||||182
1652739900000|2022-05-16 22:25:00|||||||||32
1652740200000|2022-05-16 22:30:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|830
1652740500000|2022-05-16 22:35:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|143
1652740800000|2022-05-16 22:40:00|||||||||43
1652741100000|2022-05-16 22:45:00|||||||||49
1652741400000|2022-05-16 22:50:00|||||||||38
1652741700000|2022-05-16 22:55:00|||||||||579
1652742000000|2022-05-16 23:00:00|||||||||164
1652742300000|2022-05-16 23:05:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|184
1652742600000|2022-05-16 23:10:00|11970|11966|11970|11966|11970|11966|11970|11966|250
1652742900000|2022-05-16 23:15:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|217
1652743200000|2022-05-16 23:20:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|51
1652743500000|2022-05-16 23:25:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|170
1652743800000|2022-05-16 23:30:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|240
1652744100000|2022-05-16 23:35:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|377
1652744400000|2022-05-16 23:40:00|11971.5|11967.5|11969.2|11965.2|11971.5|11967.5|11968.4|11964.4|226
1652744700000|2022-05-16 23:45:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|37
1652745000000|2022-05-16 23:50:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|128
1652745300000|2022-05-16 23:55:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|264
1652745600000|2022-05-17 00:00:00|11966.8|11962.8|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|993
1652745900000|2022-05-17 00:05:00|11970|11966|11971.5|11967.5|11974.7|11970.7|11970|11966|674
1652746200000|2022-05-17 00:10:00|11970|11966|11968.4|11964.4|11970|11966|11966.8|11962.8|175
1652746500000|2022-05-17 00:15:00|11966.8|11962.8|11960.6|11956.6|11967.6|11963.6|11960.6|11956.6|831
1652746800000|2022-05-17 00:20:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|1350
1652747100000|2022-05-17 00:25:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|529
1652747400000|2022-05-17 00:30:00|11954.3|11950.3|11957.5|11953.5|11959|11955|11954.3|11950.3|1011
1652747700000|2022-05-17 00:35:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|458
1652748000000|2022-05-17 00:40:00|11959|11955|11957.5|11953.5|11959|11955|11955.9|11951.9|285
1652748300000|2022-05-17 00:45:00|11955.9|11951.9|11955.9|11951.9|11959|11955|11955.9|11951.9|397
1652748600000|2022-05-17 00:50:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|170
1652748900000|2022-05-17 00:55:00|11959|11955|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|375
1652749200000|2022-05-17 01:00:00|11955.9|11951.9|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|557
1652749500000|2022-05-17 01:05:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|578
1652749800000|2022-05-17 01:10:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11959|11955|844
1652750100000|2022-05-17 01:15:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|383
1652750400000|2022-05-17 01:20:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|297
1652750700000|2022-05-17 01:25:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|502
1652751000000|2022-05-17 01:30:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|439
1652751300000|2022-05-17 01:35:00|11959.8|11955.8|11952.8|11948.8|11959.8|11955.8|11952.8|11948.8|1215
1652751600000|2022-05-17 01:40:00|11954.3|11950.3|11959|11955|11959|11955|11954.3|11950.3|328
1652751900000|2022-05-17 01:45:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|313
1652752200000|2022-05-17 01:50:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11957.5|11953.5|285
1652752500000|2022-05-17 01:55:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|340
1652752800000|2022-05-17 02:00:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11949.7|11945.7|1418
1652753100000|2022-05-17 02:05:00|11954.3|11950.3|11954.3|11950.3|11955.1|11951.1|11952.8|11948.8|285
1652753400000|2022-05-17 02:10:00|11952.8|11948.8|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|1162
1652753700000|2022-05-17 02:15:00|11951.2|11947.2|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|513
1652754000000|2022-05-17 02:20:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|141
1652754300000|2022-05-17 02:25:00|11955.9|11951.9|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|1647
1652754600000|2022-05-17 02:30:00|11949.7|11945.7|11952.8|11948.8|11954.3|11950.3|11949.7|11945.7|639
1652754900000|2022-05-17 02:35:00|11952|11948|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|200
1652755200000|2022-05-17 02:40:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|347
1652755500000|2022-05-17 02:45:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|209
1652755800000|2022-05-17 02:50:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|440
1652756100000|2022-05-17 02:55:00|11955.1|11951.1|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|223
1652756400000|2022-05-17 03:00:00|11952|11948|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|250
1652756700000|2022-05-17 03:05:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|335
1652757000000|2022-05-17 03:10:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|110
1652757300000|2022-05-17 03:15:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|299
1652757600000|2022-05-17 03:20:00|11952|11948|11949.7|11945.7|11952|11948|11949.7|11945.7|552
1652757900000|2022-05-17 03:25:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|2236
1652758200000|2022-05-17 03:30:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|2247
1652758500000|2022-05-17 03:35:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|650
1652758800000|2022-05-17 03:40:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1517
1652759100000|2022-05-17 03:45:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|1328
1652759400000|2022-05-17 03:50:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|635
1652759700000|2022-05-17 03:55:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|244
1652760000000|2022-05-17 04:00:00|||||||||246
1652760300000|2022-05-17 04:05:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|560
1652760600000|2022-05-17 04:10:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|324
1652760900000|2022-05-17 04:15:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|213
1652761200000|2022-05-17 04:20:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|324
1652761500000|2022-05-17 04:25:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|676
1652761800000|2022-05-17 04:30:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|827
1652762100000|2022-05-17 04:35:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|333
1652762400000|2022-05-17 04:40:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|58
1652762700000|2022-05-17 04:45:00|||||||||195
1652763000000|2022-05-17 04:50:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|370
1652763300000|2022-05-17 04:55:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|564
1652763600000|2022-05-17 05:00:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|656
1652763900000|2022-05-17 05:05:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|104
1652764200000|2022-05-17 05:10:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|582
1652764500000|2022-05-17 05:15:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.9|11933.9|92
1652764800000|2022-05-17 05:20:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|496
1652765100000|2022-05-17 05:25:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|201
1652765400000|2022-05-17 05:30:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|688
1652765700000|2022-05-17 05:35:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|539
1652766000000|2022-05-17 05:40:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|398
1652766300000|2022-05-17 05:45:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|1356
1652766600000|2022-05-17 05:50:00|11935.6|11931.6|11936.4|11932.4|11937.2|11933.2|11935.6|11931.6|530
1652766900000|2022-05-17 05:55:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|703
1652767200000|2022-05-17 06:00:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11934|11930|1302
1652767500000|2022-05-17 06:05:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|1614
1652767800000|2022-05-17 06:10:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|1628
1652768100000|2022-05-17 06:15:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|551
1652768400000|2022-05-17 06:20:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|653
1652768700000|2022-05-17 06:25:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|1155
1652769000000|2022-05-17 06:30:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|907
1652769300000|2022-05-17 06:35:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|1074
1652769600000|2022-05-17 06:40:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|929
1652769900000|2022-05-17 06:45:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|795
1652770200000|2022-05-17 06:50:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1156
1652770500000|2022-05-17 06:55:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|1117
1652770800000|2022-05-17 07:00:00|11941.8|11937.8|11935.6|11931.6|11941.8|11937.8|11935.6|11931.6|2067
1652771100000|2022-05-17 07:05:00|11934|11930|11930.9|11926.9|11934|11930|11929.3|11925.3|5742
1652771400000|2022-05-17 07:10:00|11932.5|11928.5|11934|11930|11934|11930|11930.9|11926.9|1907
1652771700000|2022-05-17 07:15:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|1211
1652772000000|2022-05-17 07:20:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11934|11930|1002
1652772300000|2022-05-17 07:25:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|1691
1652772600000|2022-05-17 07:30:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|2937
1652772900000|2022-05-17 07:35:00|11940.3|11936.3|11941.1|11937.1|11943.4|11939.4|11940.3|11936.3|2605
1652773200000|2022-05-17 07:40:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|1622
1652773500000|2022-05-17 07:45:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|1398
1652773800000|2022-05-17 07:50:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|924
1652774100000|2022-05-17 07:55:00|11937.9|11933.9|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|766
1652774400000|2022-05-17 08:00:00|11935.6|11931.6|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|1325
1652774700000|2022-05-17 08:05:00|11941.8|11937.8|11937.2|11933.2|11943.4|11939.4|11937.2|11933.2|2390
1652775000000|2022-05-17 08:10:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|2450
1652775300000|2022-05-17 08:15:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2888
1652775600000|2022-05-17 08:20:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|1523
1652775900000|2022-05-17 08:25:00|11935.6|11931.6|11940.3|11936.3|11940.3|11936.3|11934|11930|4055
1652776200000|2022-05-17 08:30:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11937.2|11933.2|2907
1652776500000|2022-05-17 08:35:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|1784
1652776800000|2022-05-17 08:40:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|2776
1652777100000|2022-05-17 08:45:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|1222
1652777400000|2022-05-17 08:50:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|218
1652777700000|2022-05-17 08:55:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|1660
1652778000000|2022-05-17 09:00:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11934|11930|1426
1652778300000|2022-05-17 09:05:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|548
1652778600000|2022-05-17 09:10:00|11940.3|11936.3|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|3198
1652778900000|2022-05-17 09:15:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|2972
1652779200000|2022-05-17 09:20:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|2052
1652779500000|2022-05-17 09:25:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|3324
1652779800000|2022-05-17 09:30:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|1860
1652780100000|2022-05-17 09:35:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|5543
1652780400000|2022-05-17 09:40:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|663
1652780700000|2022-05-17 09:45:00|11938.7|11934.7|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|1466
1652781000000|2022-05-17 09:50:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|1645
1652781300000|2022-05-17 09:55:00|11937.2|11933.2|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|2218
1652781600000|2022-05-17 10:00:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|1418
1652781900000|2022-05-17 10:05:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|603
1652782200000|2022-05-17 10:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|1442
1652782500000|2022-05-17 10:15:00|11938.7|11934.7|11934|11930|11940.3|11936.3|11934|11930|5168
1652782800000|2022-05-17 10:20:00|11932.5|11928.5|11929.3|11925.3|11935.6|11931.6|11927.8|11923.8|4801
1652783100000|2022-05-17 10:25:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11930.9|11926.9|2663
1652783400000|2022-05-17 10:30:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|615
1652783700000|2022-05-17 10:35:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|1710
1652784000000|2022-05-17 10:40:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|898
1652784300000|2022-05-17 10:45:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|1881
1652784600000|2022-05-17 10:50:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|910
1652784900000|2022-05-17 10:55:00|11930.9|11926.9|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|1284
1652785200000|2022-05-17 11:00:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|2389
1652785500000|2022-05-17 11:05:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11927.8|11923.8|1577
1652785800000|2022-05-17 11:10:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|2179
1652786100000|2022-05-17 11:15:00|11934|11930|11934|11930|11934|11930|11930.9|11926.9|788
1652786400000|2022-05-17 11:20:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|972
1652786700000|2022-05-17 11:25:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|1761
1652787000000|2022-05-17 11:30:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|834
1652787300000|2022-05-17 11:35:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11932.5|11928.5|1032
1652787600000|2022-05-17 11:40:00|11932.5|11928.5|11929.3|11925.3|11934|11930|11927.8|11923.8|2303
1652787900000|2022-05-17 11:45:00|11927.8|11923.8|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|3341
1652788200000|2022-05-17 11:50:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1322
1652788500000|2022-05-17 11:55:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2070
1652788800000|2022-05-17 12:00:00|11930.9|11926.9|11934|11930|11937.2|11933.2|11930.9|11926.9|2148
1652789100000|2022-05-17 12:05:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|4229
1652789400000|2022-05-17 12:10:00|11938.7|11934.7|11930.9|11926.9|11938.7|11934.7|11929.3|11925.3|2957
1652789700000|2022-05-17 12:15:00|11929.3|11925.3|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|2624
1652790000000|2022-05-17 12:20:00|11934|11930|11927.8|11923.8|11935.6|11931.6|11926.2|11922.2|6693
1652790300000|2022-05-17 12:25:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|6173
1652790600000|2022-05-17 12:30:00|11924.7|11920.7|11915.3|11911.3|11925.4|11921.4|11902.8|11898.8|18223
1652790900000|2022-05-17 12:35:00|11913.7|11909.7|11913.7|11909.7|11920|11916|11912.2|11908.2|10513
1652791200000|2022-05-17 12:40:00|11912.2|11908.2|11910.6|11906.6|11915.3|11911.3|11907.5|11903.5|4148
1652791500000|2022-05-17 12:45:00|11909.8|11905.8|11904.3|11900.3|11912.2|11908.2|11902.8|11898.8|4726
1652791800000|2022-05-17 12:50:00|11905.9|11901.9|11913.7|11909.7|11913.7|11909.7|11904.3|11900.3|6173
1652792100000|2022-05-17 12:55:00|11912.9|11908.9|11904.3|11900.3|11913.7|11909.7|11902.8|11898.8|4758
1652792400000|2022-05-17 13:00:00|11902.8|11898.8|11907.5|11903.5|11909|11905|11899.7|11895.7|7418
1652792700000|2022-05-17 13:05:00|11905.9|11901.9|11902.8|11898.8|11905.9|11901.9|11902.8|11898.8|2403
1652793000000|2022-05-17 13:10:00|11904.3|11900.3|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|4825
1652793300000|2022-05-17 13:15:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11893.4|11889.4|8391
1652793600000|2022-05-17 13:20:00|11901.2|11897.2|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|5203
1652793900000|2022-05-17 13:25:00|11899.7|11895.7|11891.8|11887.8|11899.7|11895.7|11891.8|11887.8|2924
1652794200000|2022-05-17 13:30:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11887.2|11883.2|8111
1652794500000|2022-05-17 13:35:00|11896.5|11892.5|11895|11891|11901.2|11897.2|11893.4|11889.4|7133
1652794800000|2022-05-17 13:40:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|3390
1652795100000|2022-05-17 13:45:00|11898.1|11894.1|11888.7|11884.7|11898.1|11894.1|11888.7|11884.7|7752
1652795400000|2022-05-17 13:50:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11884|11880|8499
1652795700000|2022-05-17 13:55:00|11893.4|11889.4|11891.8|11887.8|11896.5|11892.5|11890.3|11886.3|7283
1652796000000|2022-05-17 14:00:00|11890.3|11886.3|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|4605
1652796300000|2022-05-17 14:05:00|11887.2|11883.2|11893.4|11889.4|11893.4|11889.4|11887.2|11883.2|2955
1652796600000|2022-05-17 14:10:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|4906
1652796900000|2022-05-17 14:15:00|11896.5|11892.5|11899.7|11895.7|11901.2|11897.2|11896.5|11892.5|6352
1652797200000|2022-05-17 14:20:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|8441
1652797500000|2022-05-17 14:25:00|11902.8|11898.8|11905.9|11901.9|11907.5|11903.5|11901.2|11897.2|7713
1652797800000|2022-05-17 14:30:00|11904.3|11900.3|11910.6|11906.6|11910.6|11906.6|11904.3|11900.3|7460
1652798100000|2022-05-17 14:35:00|11912.2|11908.2|11915.3|11911.3|11918.4|11914.4|11912.2|11908.2|6392
1652798400000|2022-05-17 14:40:00|11916.8|11912.8|11920|11916|11920|11916|11915.3|11911.3|5991
1652798700000|2022-05-17 14:45:00|11918.4|11914.4|11913.7|11909.7|11921.5|11917.5|11912.2|11908.2|4995
1652799000000|2022-05-17 14:50:00|11912.2|11908.2|11905.9|11901.9|11913.7|11909.7|11905.9|11901.9|5413
1652799300000|2022-05-17 14:55:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|3614
1652799600000|2022-05-17 15:00:00|11904.3|11900.3|11902.8|11898.8|11905.9|11901.9|11901.2|11897.2|3891
1652799900000|2022-05-17 15:05:00|11904.3|11900.3|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|5475
1652800200000|2022-05-17 15:10:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|4571
1652800500000|2022-05-17 15:15:00|11904.3|11900.3|11901.2|11897.2|11904.3|11900.3|11899.7|11895.7|3903
1652800800000|2022-05-17 15:20:00|11902.8|11898.8|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|2604
1652801100000|2022-05-17 15:25:00|11901.2|11897.2|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|2146
1652801400000|2022-05-17 15:30:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|1518
1652801700000|2022-05-17 15:35:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|1439
1652802000000|2022-05-17 15:40:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11895|11891|1941
1652802300000|2022-05-17 15:45:00|11898.1|11894.1|11898.1|11894.1|11901.2|11897.2|11896.5|11892.5|4596
1652802600000|2022-05-17 15:50:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|1992
1652802900000|2022-05-17 15:55:00|11895|11891|11895|11891|11896.5|11892.5|11895|11891|1715
1652803200000|2022-05-17 16:00:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11891.8|11887.8|1827
1652803500000|2022-05-17 16:05:00|11893.4|11889.4|11899.7|11895.7|11901.2|11897.2|11893.4|11889.4|1966
1652803800000|2022-05-17 16:10:00|11898.1|11894.1|11891.8|11887.8|11898.1|11894.1|11890.3|11886.3|2600
1652804100000|2022-05-17 16:15:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11890.3|11886.3|1849
1652804400000|2022-05-17 16:20:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|2163
1652804700000|2022-05-17 16:25:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|731
1652805000000|2022-05-17 16:30:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11895|11891|993
1652805300000|2022-05-17 16:35:00|11895|11891|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|1824
1652805600000|2022-05-17 16:40:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1208
1652805900000|2022-05-17 16:45:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1094
1652806200000|2022-05-17 16:50:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|6184
1652806500000|2022-05-17 16:55:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|2585
1652806800000|2022-05-17 17:00:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|1878
1652807100000|2022-05-17 17:05:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1180
1652807400000|2022-05-17 17:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1495
1652807700000|2022-05-17 17:15:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11891.8|11887.8|4526
1652808000000|2022-05-17 17:20:00|11895|11891|11899.7|11895.7|11901.2|11897.2|11895|11891|3308
1652808300000|2022-05-17 17:25:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|1238
1652808600000|2022-05-17 17:30:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11895|11891|2423
1652808900000|2022-05-17 17:35:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|571
1652809200000|2022-05-17 17:40:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|2308
1652809500000|2022-05-17 17:45:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|1375
1652809800000|2022-05-17 17:50:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|1548
1652810100000|2022-05-17 17:55:00|11894.2|11890.2|11896.5|11892.5|11898.1|11894.1|11894.2|11890.2|1915
1652810400000|2022-05-17 18:00:00|11895|11891|11895|11891|11898.1|11894.1|11895|11891|1549
1652810700000|2022-05-17 18:05:00|11894.2|11890.2|11896.5|11892.5|11899.7|11895.7|11891.8|11887.8|3680
1652811000000|2022-05-17 18:10:00|11895|11891|11882.5|11878.5|11896.5|11892.5|11877.8|11873.8|10395
1652811300000|2022-05-17 18:15:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11884|11880|4375
1652811600000|2022-05-17 18:20:00|11887.2|11883.2|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|5925
1652811900000|2022-05-17 18:25:00|11891.8|11887.8|11893.4|11889.4|11896.5|11892.5|11888.7|11884.7|2974
1652812200000|2022-05-17 18:30:00|11891.8|11887.8|11888.7|11884.7|11895|11891|11887.2|11883.2|4412
1652812500000|2022-05-17 18:35:00|11887.2|11883.2|11887.2|11883.2|11890.3|11886.3|11884|11880|7194
1652812800000|2022-05-17 18:40:00|11888.7|11884.7|11893.4|11889.4|11893.4|11889.4|11887.2|11883.2|2658
1652813100000|2022-05-17 18:45:00|11895|11891|11893.4|11889.4|11898.1|11894.1|11891.8|11887.8|2875
1652813400000|2022-05-17 18:50:00|11895|11891|11891.8|11887.8|11895|11891|11890.3|11886.3|2816
1652813700000|2022-05-17 18:55:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11884|11880|10280
1652814000000|2022-05-17 19:00:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11882.5|11878.5|6309
1652814300000|2022-05-17 19:05:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11880.9|11876.9|3846
1652814600000|2022-05-17 19:10:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11882.5|11878.5|2523
1652814900000|2022-05-17 19:15:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|3589
1652815200000|2022-05-17 19:20:00|11882.5|11878.5|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|3272
1652815500000|2022-05-17 19:25:00|11880.9|11876.9|11880.9|11876.9|11884|11880|11880.9|11876.9|2218
1652815800000|2022-05-17 19:30:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|1671
1652816100000|2022-05-17 19:35:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|2954
1652816400000|2022-05-17 19:40:00|11885.6|11881.6|11884|11880|11890.3|11886.3|11880.9|11876.9|5552
1652816700000|2022-05-17 19:45:00|11882.5|11878.5|11879.3|11875.3|11884|11880|11877.8|11873.8|3199
1652817000000|2022-05-17 19:50:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|4014
1652817300000|2022-05-17 19:55:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|2566
1652817600000|2022-05-17 20:00:00|11880.9|11876.9|11874.7|11870.7|11880.9|11876.9|11874.7|11870.7|4649
1652817900000|2022-05-17 20:05:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|2079
1652818200000|2022-05-17 20:10:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|3021
1652818500000|2022-05-17 20:15:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|2153
1652818800000|2022-05-17 20:20:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11872.3|11868.3|1800
1652819100000|2022-05-17 20:25:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1767
1652819400000|2022-05-17 20:30:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|2188
1652819700000|2022-05-17 20:35:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|2242
1652820000000|2022-05-17 20:40:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|3070
1652820300000|2022-05-17 20:45:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|1816
1652820600000|2022-05-17 20:50:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|2439
1652820900000|2022-05-17 20:55:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|2233
1652824800000|2022-05-17 22:00:00|11871.5|11867.5|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|348
1652825100000|2022-05-17 22:05:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|69
1652825400000|2022-05-17 22:10:00|||||||||180
1652825700000|2022-05-17 22:15:00|11870|11866|11870|11866|11870|11866|11870|11866|193
1652826000000|2022-05-17 22:20:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|542
1652826300000|2022-05-17 22:25:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|458
1652826600000|2022-05-17 22:30:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|985
1652826900000|2022-05-17 22:35:00|11868.4|11864.4|11874.7|11870.7|11874.7|11870.7|11868.4|11864.4|1146
1652827200000|2022-05-17 22:40:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|924
1652827500000|2022-05-17 22:45:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|258
1652827800000|2022-05-17 22:50:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|213
1652828100000|2022-05-17 22:55:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|882
1652828400000|2022-05-17 23:00:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|937
1652828700000|2022-05-17 23:05:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|580
1652829000000|2022-05-17 23:10:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|898
1652829300000|2022-05-17 23:15:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|324
1652829600000|2022-05-17 23:20:00|11870.8|11866.8|11871.5|11867.5|11871.5|11867.5|11870.8|11866.8|235
1652829900000|2022-05-17 23:25:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|347
1652830200000|2022-05-17 23:30:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|425
1652830500000|2022-05-17 23:35:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11869.2|11865.2|338
1652830800000|2022-05-17 23:40:00|11870|11866|11870|11866|11870|11866|11870|11866|85
1652831100000|2022-05-17 23:45:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11870.8|11866.8|818
1652831400000|2022-05-17 23:50:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|858
1652831700000|2022-05-17 23:55:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|659
1652832000000|2022-05-18 00:00:00|11876.2|11872.2|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1109
1652832300000|2022-05-18 00:05:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1298
1652832600000|2022-05-18 00:10:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|1534
1652832900000|2022-05-18 00:15:00|11884|11880|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|1967
1652833200000|2022-05-18 00:20:00|11880.1|11876.1|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|457
1652833500000|2022-05-18 00:25:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|296
1652833800000|2022-05-18 00:30:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|361
1652834100000|2022-05-18 00:35:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|830
1652834400000|2022-05-18 00:40:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|687
1652834700000|2022-05-18 00:45:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|614
1652835000000|2022-05-18 00:50:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11875.4|11871.4|769
1652835300000|2022-05-18 00:55:00|11878.6|11874.6|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|448
1652835600000|2022-05-18 01:00:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|961
1652835900000|2022-05-18 01:05:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|695
1652836200000|2022-05-18 01:10:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|350
1652836500000|2022-05-18 01:15:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|723
1652836800000|2022-05-18 01:20:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|620
1652837100000|2022-05-18 01:25:00|11877|11873|11876.2|11872.2|11877|11873|11874.7|11870.7|492
1652837400000|2022-05-18 01:30:00|11879.3|11875.3|11887.2|11883.2|11888.7|11884.7|11879.3|11875.3|3637
1652837700000|2022-05-18 01:35:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|936
1652838000000|2022-05-18 01:40:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2224
1652838300000|2022-05-18 01:45:00|11891.1|11887.1|11891.8|11887.8|11895|11891|11890.3|11886.3|1386
1652838600000|2022-05-18 01:50:00|11890.3|11886.3|11887.2|11883.2|11891.1|11887.1|11885.6|11881.6|1109
1652838900000|2022-05-18 01:55:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|724
1652839200000|2022-05-18 02:00:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|696
1652839500000|2022-05-18 02:05:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11884|11880|874
1652839800000|2022-05-18 02:10:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|577
1652840100000|2022-05-18 02:15:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|531
1652840400000|2022-05-18 02:20:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|659
1652840700000|2022-05-18 02:25:00|11886.4|11882.4|11885.6|11881.6|11886.4|11882.4|11885.6|11881.6|127
1652841000000|2022-05-18 02:30:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11884|11880|1058
1652841300000|2022-05-18 02:35:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|249
1652841600000|2022-05-18 02:40:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|339
1652841900000|2022-05-18 02:45:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|224
1652842200000|2022-05-18 02:50:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|388
1652842500000|2022-05-18 02:55:00|11886.4|11882.4|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|441
1652842800000|2022-05-18 03:00:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|168
1652843100000|2022-05-18 03:05:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|24
1652843400000|2022-05-18 03:10:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|308
1652843700000|2022-05-18 03:15:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|268
1652844000000|2022-05-18 03:20:00|||||||||56
1652844300000|2022-05-18 03:25:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|35
1652844600000|2022-05-18 03:30:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|225
1652844900000|2022-05-18 03:35:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|415
1652845200000|2022-05-18 03:40:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|847
1652845500000|2022-05-18 03:45:00|11892.6|11888.6|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|215
1652845800000|2022-05-18 03:50:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|490
1652846100000|2022-05-18 03:55:00|||||||||168
1652846400000|2022-05-18 04:00:00|11888.7|11884.7|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|906
1652846700000|2022-05-18 04:05:00|11889.5|11885.5|11891.8|11887.8|11893.4|11889.4|11889.5|11885.5|367
1652847000000|2022-05-18 04:10:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|1203
1652847300000|2022-05-18 04:15:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|208
1652847600000|2022-05-18 04:20:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|280
1652847900000|2022-05-18 04:25:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|404
1652848200000|2022-05-18 04:30:00|11891.1|11887.1|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|201
1652848500000|2022-05-18 04:35:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|380
1652848800000|2022-05-18 04:40:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|84
1652849100000|2022-05-18 04:45:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|394
1652849400000|2022-05-18 04:50:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|188
1652849700000|2022-05-18 04:55:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|148
1652850000000|2022-05-18 05:00:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|1058
1652850300000|2022-05-18 05:05:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|511
1652850600000|2022-05-18 05:10:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|1681
1652850900000|2022-05-18 05:15:00|11881.7|11877.7|11882.5|11878.5|11882.5|11878.5|11881.7|11877.7|474
1652851200000|2022-05-18 05:20:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|604
1652851500000|2022-05-18 05:25:00|11881.7|11877.7|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|406
1652851800000|2022-05-18 05:30:00|11884|11880|11884|11880|11885.6|11881.6|11883.3|11879.3|719
1652852100000|2022-05-18 05:35:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11882.5|11878.5|382
1652852400000|2022-05-18 05:40:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|237
1652852700000|2022-05-18 05:45:00|11880.9|11876.9|11880.9|11876.9|11884|11880|11879.3|11875.3|906
1652853000000|2022-05-18 05:50:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|650
1652853300000|2022-05-18 05:55:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|1462
1652853600000|2022-05-18 06:00:00|11882.5|11878.5|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|2950
1652853900000|2022-05-18 06:05:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11884|11880|1443
1652854200000|2022-05-18 06:10:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11882.5|11878.5|1019
1652854500000|2022-05-18 06:15:00|11882.5|11878.5|11879.3|11875.3|11884|11880|11877.8|11873.8|1486
1652854800000|2022-05-18 06:20:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|2281
1652855100000|2022-05-18 06:25:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|1547
1652855400000|2022-05-18 06:30:00|11876.2|11872.2|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|2362
1652855700000|2022-05-18 06:35:00|11874.7|11870.7|11880.9|11876.9|11880.9|11876.9|11873.1|11869.1|2685
1652856000000|2022-05-18 06:40:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|502
1652856300000|2022-05-18 06:45:00|11882.5|11878.5|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|1620
1652856600000|2022-05-18 06:50:00|11880.9|11876.9|11882.5|11878.5|11883.3|11879.3|11879.3|11875.3|1221
1652856900000|2022-05-18 06:55:00|11883.3|11879.3|11879.3|11875.3|11884|11880|11879.3|11875.3|1308
1652857200000|2022-05-18 07:00:00|11880.9|11876.9|11888.7|11884.7|11890.3|11886.3|11879.3|11875.3|2905
1652857500000|2022-05-18 07:05:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|2051
1652857800000|2022-05-18 07:10:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|2461
1652858100000|2022-05-18 07:15:00|11885.6|11881.6|11884|11880|11888.7|11884.7|11882.5|11878.5|1719
1652858400000|2022-05-18 07:20:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|2003
1652858700000|2022-05-18 07:25:00|11879.3|11875.3|11884|11880|11885.6|11881.6|11877.8|11873.8|1375
1652859000000|2022-05-18 07:30:00|11885.6|11881.6|11880.9|11876.9|11890.3|11886.3|11880.9|11876.9|4126
1652859300000|2022-05-18 07:35:00|11882.5|11878.5|11879.3|11875.3|11884|11880|11877.8|11873.8|3314
1652859600000|2022-05-18 07:40:00|11877.8|11873.8|11882.5|11878.5|11884|11880|11876.2|11872.2|2110
1652859900000|2022-05-18 07:45:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|760
1652860200000|2022-05-18 07:50:00|11882.5|11878.5|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|1042
1652860500000|2022-05-18 07:55:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1578
1652860800000|2022-05-18 08:00:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|1698
1652861100000|2022-05-18 08:05:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|1486
1652861400000|2022-05-18 08:10:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|1443
1652861700000|2022-05-18 08:15:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|781
1652862000000|2022-05-18 08:20:00|11889.5|11885.5|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|1456
1652862300000|2022-05-18 08:25:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|938
1652862600000|2022-05-18 08:30:00|11888.7|11884.7|11893.4|11889.4|11895|11891|11888.7|11884.7|1248
1652862900000|2022-05-18 08:35:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|1777
1652863200000|2022-05-18 08:40:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|1580
1652863500000|2022-05-18 08:45:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11895|11891|1436
1652863800000|2022-05-18 08:50:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|938
1652864100000|2022-05-18 08:55:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11895|11891|990
1652864400000|2022-05-18 09:00:00|11894.2|11890.2|11893.4|11889.4|11895|11891|11893.4|11889.4|1096
1652864700000|2022-05-18 09:05:00|11894.2|11890.2|11893.4|11889.4|11895.8|11891.8|11893.4|11889.4|760
1652865000000|2022-05-18 09:10:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|1757
1652865300000|2022-05-18 09:15:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|263
1652865600000|2022-05-18 09:20:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|2020
1652865900000|2022-05-18 09:25:00|11888.7|11884.7|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|1651
1652866200000|2022-05-18 09:30:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|2066
1652866500000|2022-05-18 09:35:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|519
1652866800000|2022-05-18 09:40:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|984
1652867100000|2022-05-18 09:45:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11888.7|11884.7|1658
1652867400000|2022-05-18 09:50:00|11891.8|11887.8|11895|11891|11895|11891|11890.3|11886.3|1735
1652867700000|2022-05-18 09:55:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11890.3|11886.3|3037
1652868000000|2022-05-18 10:00:00|11892.6|11888.6|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|476
1652868300000|2022-05-18 10:05:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|660
1652868600000|2022-05-18 10:10:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11884|11880|1801
1652868900000|2022-05-18 10:15:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|1074
1652869200000|2022-05-18 10:20:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11879.3|11875.3|2355
1652869500000|2022-05-18 10:25:00|||||||||2794
1652869800000|2022-05-18 10:30:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11879.3|11875.3|2270
1652870100000|2022-05-18 10:35:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|860
1652870400000|2022-05-18 10:40:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|6522
1652870700000|2022-05-18 10:45:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|4889
1652871000000|2022-05-18 10:50:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11870|11866|8598
1652871300000|2022-05-18 10:55:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11870|11866|2657
1652871600000|2022-05-18 11:00:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11870|11866|8357
1652871900000|2022-05-18 11:05:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|1144
1652872200000|2022-05-18 11:10:00|11870|11866|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|7982
1652872500000|2022-05-18 11:15:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|5016
1652872800000|2022-05-18 11:20:00|11865.3|11861.3|11866.8|11862.8|11870|11866|11865.3|11861.3|4569
1652873100000|2022-05-18 11:25:00|11868.4|11864.4|11863.7|11859.7|11868.4|11864.4|11863.7|11859.7|10709
1652873400000|2022-05-18 11:30:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|2707
1652873700000|2022-05-18 11:35:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|860
1652874000000|2022-05-18 11:40:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|897
1652874300000|2022-05-18 11:45:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|1426
1652874600000|2022-05-18 11:50:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|2326
1652874900000|2022-05-18 11:55:00|11866.8|11862.8|11863.7|11859.7|11870|11866|11863.7|11859.7|2005
1652875200000|2022-05-18 12:00:00|11865.3|11861.3|11870|11866|11870|11866|11865.3|11861.3|3084
1652875500000|2022-05-18 12:05:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11870|11866|2562
1652875800000|2022-05-18 12:10:00|11871.5|11867.5|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|2472
1652876100000|2022-05-18 12:15:00|11866.8|11862.8|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|2821
1652876400000|2022-05-18 12:20:00|11870|11866|11859|11855|11871.5|11867.5|11857.5|11853.5|6656
1652876700000|2022-05-18 12:25:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|7602
1652877000000|2022-05-18 12:30:00|11859|11855|11859|11855|11860.6|11856.6|11852.8|11848.8|10471
1652877300000|2022-05-18 12:35:00|11857.5|11853.5|11865.3|11861.3|11865.3|11861.3|11857.5|11853.5|3548
1652877600000|2022-05-18 12:40:00|11866.8|11862.8|11880.9|11876.9|11882.5|11878.5|11866.8|11862.8|7281
1652877900000|2022-05-18 12:45:00|11882.5|11878.5|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|8168
1652878200000|2022-05-18 12:50:00|11874.7|11870.7|11866.8|11862.8|11876.2|11872.2|11866.8|11862.8|4290
1652878500000|2022-05-18 12:55:00|11868.4|11864.4|11862.2|11858.2|11871.5|11867.5|11860.6|11856.6|6781
1652878800000|2022-05-18 13:00:00|11860.6|11856.6|11874.7|11870.7|11874.7|11870.7|11860.6|11856.6|4847
1652879100000|2022-05-18 13:05:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11868.4|11864.4|6252
1652879400000|2022-05-18 13:10:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11866.8|11862.8|5334
1652879700000|2022-05-18 13:15:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11871.5|11867.5|3594
1652880000000|2022-05-18 13:20:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|3132
1652880300000|2022-05-18 13:25:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|2745
1652880600000|2022-05-18 13:30:00|11877.8|11873.8|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|6080
1652880900000|2022-05-18 13:35:00|11877.8|11873.8|11880.9|11876.9|11884|11880|11873.1|11869.1|3815
1652881200000|2022-05-18 13:40:00|11882.5|11878.5|11890.3|11886.3|11896.5|11892.5|11882.5|11878.5|10178
1652881500000|2022-05-18 13:45:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|8052
1652881800000|2022-05-18 13:50:00|11888.7|11884.7|11891.8|11887.8|11895|11891|11887.2|11883.2|5264
1652882100000|2022-05-18 13:55:00|11893.4|11889.4|11899.7|11895.7|11899.7|11895.7|11888.7|11884.7|14448
1652882400000|2022-05-18 14:00:00|11901.2|11897.2|11896.5|11892.5|11901.2|11897.2|11895|11891|11340
1652882700000|2022-05-18 14:05:00|11895|11891|11902.8|11898.8|11902.8|11898.8|11895|11891|6501
1652883000000|2022-05-18 14:10:00|11901.2|11897.2|11896.5|11892.5|11904.3|11900.3|11896.5|11892.5|10858
1652883300000|2022-05-18 14:15:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11895|11891|12671
1652883600000|2022-05-18 14:20:00|11899.7|11895.7|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|6723
1652883900000|2022-05-18 14:25:00|11899.7|11895.7|11905.9|11901.9|11907.5|11903.5|11899.7|11895.7|5669
1652884200000|2022-05-18 14:30:00|11907.5|11903.5|11909|11905|11912.2|11908.2|11905.9|11901.9|7374
1652884500000|2022-05-18 14:35:00|11910.6|11906.6|11912.2|11908.2|11915.3|11911.3|11909|11905|5377
1652884800000|2022-05-18 14:40:00|11913.7|11909.7|11918.4|11914.4|11918.4|11914.4|11912.2|11908.2|7003
1652885100000|2022-05-18 14:45:00|11920|11916|11910.6|11906.6|11921.5|11917.5|11907.5|11903.5|11194
1652885400000|2022-05-18 14:50:00|11912.2|11908.2|11909|11905|11916.8|11912.8|11909|11905|8533
1652885700000|2022-05-18 14:55:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|13444
1652886000000|2022-05-18 15:00:00|11909|11905|11915.3|11911.3|11916.8|11912.8|11909|11905|4077
1652886300000|2022-05-18 15:05:00|11913.7|11909.7|11924.7|11920.7|11924.7|11920.7|11913.7|11909.7|10322
1652886600000|2022-05-18 15:10:00|11926.2|11922.2|11923.1|11919.1|11926.2|11922.2|11920|11916|9302
1652886900000|2022-05-18 15:15:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|9156
1652887200000|2022-05-18 15:20:00|11926.2|11922.2|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|7635
1652887500000|2022-05-18 15:25:00|11929.3|11925.3|11932.5|11928.5|11934|11930|11929.3|11925.3|13649
1652887800000|2022-05-18 15:30:00|11930.9|11926.9|11929.3|11925.3|11934|11930|11929.3|11925.3|5213
1652888100000|2022-05-18 15:35:00|11927.8|11923.8|11921.5|11917.5|11929.3|11925.3|11919.2|11915.2|8055
1652888400000|2022-05-18 15:40:00|11920|11916|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|4848
1652888700000|2022-05-18 15:45:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11920|11916|7387
1652889000000|2022-05-18 15:50:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|4017
1652889300000|2022-05-18 15:55:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2369
1652889600000|2022-05-18 16:00:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|2849
1652889900000|2022-05-18 16:05:00|11926.2|11922.2|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|5442
1652890200000|2022-05-18 16:10:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11927.8|11923.8|4289
1652890500000|2022-05-18 16:15:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|4081
1652890800000|2022-05-18 16:20:00|11929.3|11925.3|11937.2|11933.2|11938.7|11934.7|11927.8|11923.8|4688
1652891100000|2022-05-18 16:25:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11930.9|11926.9|2554
1652891400000|2022-05-18 16:30:00|11935.6|11931.6|11932.5|11928.5|11937.2|11933.2|11932.5|11928.5|3294
1652891700000|2022-05-18 16:35:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11930.9|11926.9|2745
1652892000000|2022-05-18 16:40:00|11930.9|11926.9|11935.6|11931.6|11937.2|11933.2|11929.3|11925.3|2148
1652892300000|2022-05-18 16:45:00|11934|11930|11930.9|11926.9|11937.2|11933.2|11930.9|11926.9|3908
1652892600000|2022-05-18 16:50:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|3791
1652892900000|2022-05-18 16:55:00|11929.3|11925.3|11929.3|11925.3|11932.5|11928.5|11927.8|11923.8|6287
1652893200000|2022-05-18 17:00:00|11930.1|11926.1|11937.2|11933.2|11938.7|11934.7|11929.3|11925.3|7020
1652893500000|2022-05-18 17:05:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|3611
1652893800000|2022-05-18 17:10:00|11935.6|11931.6|11940.3|11936.3|11940.3|11936.3|11934|11930|6619
1652894100000|2022-05-18 17:15:00|11939.5|11935.5|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|5389
1652894400000|2022-05-18 17:20:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|3108
1652894700000|2022-05-18 17:25:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|2660
1652895000000|2022-05-18 17:30:00|11940.3|11936.3|11934|11930|11940.3|11936.3|11932.5|11928.5|3520
1652895300000|2022-05-18 17:35:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|2397
1652895600000|2022-05-18 17:40:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11935.6|11931.6|3541
1652895900000|2022-05-18 17:45:00|11941.8|11937.8|11945|11941|11945|11941|11941.8|11937.8|4364
1652896200000|2022-05-18 17:50:00|11946.5|11942.5|11949.7|11945.7|11954.3|11950.3|11945|11941|7954
1652896500000|2022-05-18 17:55:00|11948.1|11944.1|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|3299
1652896800000|2022-05-18 18:00:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|3909
1652897100000|2022-05-18 18:05:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3797
1652897400000|2022-05-18 18:10:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|3320
1652897700000|2022-05-18 18:15:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11941.8|11937.8|7841
1652898000000|2022-05-18 18:20:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|3176
1652898300000|2022-05-18 18:25:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|3240
1652898600000|2022-05-18 18:30:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|2856
1652898900000|2022-05-18 18:35:00|11945|11941|11941.8|11937.8|11945|11941|11937.2|11933.2|1818
1652899200000|2022-05-18 18:40:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|2616
1652899500000|2022-05-18 18:45:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|3664
1652899800000|2022-05-18 18:50:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11935.6|11931.6|4195
1652900100000|2022-05-18 18:55:00|11941.8|11937.8|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|6535
1652900400000|2022-05-18 19:00:00|11945|11941|11945|11941|11946.5|11942.5|11941.8|11937.8|3780
1652900700000|2022-05-18 19:05:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2462
1652901000000|2022-05-18 19:10:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|12242
1652901300000|2022-05-18 19:15:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|2898
1652901600000|2022-05-18 19:20:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|5010
1652901900000|2022-05-18 19:25:00|11941.8|11937.8|11945|11941|11945|11941|11940.3|11936.3|4729
1652902200000|2022-05-18 19:30:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|3903
1652902500000|2022-05-18 19:35:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11934|11930|6584
1652902800000|2022-05-18 19:40:00|11934|11930|11935.6|11931.6|11938.7|11934.7|11934|11930|2665
1652903100000|2022-05-18 19:45:00|11936.4|11932.4|11938.7|11934.7|11941.8|11937.8|11935.6|11931.6|2658
1652903400000|2022-05-18 19:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11932.5|11928.5|6074
1652903700000|2022-05-18 19:55:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|10048
1652904000000|2022-05-18 20:00:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11935.6|11931.6|3893
1652904300000|2022-05-18 20:05:00|11943.4|11939.4|11949.7|11945.7|11951.2|11947.2|11943.4|11939.4|5343
1652904600000|2022-05-18 20:10:00|11948.1|11944.1|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|7849
1652904900000|2022-05-18 20:15:00|11946.5|11942.5|11945|11941|11949.7|11945.7|11945|11941|3817
1652905200000|2022-05-18 20:20:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|1715
1652905500000|2022-05-18 20:25:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|2529
1652905800000|2022-05-18 20:30:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1883
1652906100000|2022-05-18 20:35:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|2269
1652906400000|2022-05-18 20:40:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|1332
1652906700000|2022-05-18 20:45:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|1624
1652907000000|2022-05-18 20:50:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|1067
1652907300000|2022-05-18 20:55:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|2056
1652911200000|2022-05-18 22:00:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11943.4|11939.4|342
1652911500000|2022-05-18 22:05:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|545
1652911800000|2022-05-18 22:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|217
1652912100000|2022-05-18 22:15:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|576
1652912400000|2022-05-18 22:20:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|208
1652912700000|2022-05-18 22:25:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|234
1652913000000|2022-05-18 22:30:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|1448
1652913300000|2022-05-18 22:35:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|275
1652913600000|2022-05-18 22:40:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|465
1652913900000|2022-05-18 22:45:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|352
1652914200000|2022-05-18 22:50:00|11937.2|11933.2|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|993
1652914500000|2022-05-18 22:55:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|326
1652914800000|2022-05-18 23:00:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|271
1652915100000|2022-05-18 23:05:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|195
1652915400000|2022-05-18 23:10:00|11939.5|11935.5|11941.8|11937.8|11941.8|11937.8|11939.5|11935.5|619
1652915700000|2022-05-18 23:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|184
1652916000000|2022-05-18 23:20:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|265
1652916300000|2022-05-18 23:25:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|186
1652916600000|2022-05-18 23:30:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|499
1652916900000|2022-05-18 23:35:00|11941.8|11937.8|11948.1|11944.1|11949.7|11945.7|11941.8|11937.8|782
1652917200000|2022-05-18 23:40:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|604
1652917500000|2022-05-18 23:45:00|11949.7|11945.7|11954.3|11950.3|11955.1|11951.1|11949.7|11945.7|2323
1652917800000|2022-05-18 23:50:00|11952.8|11948.8|11959|11955|11959|11955|11952.8|11948.8|1139
1652918100000|2022-05-18 23:55:00|11959.8|11955.8|11962.2|11958.2|11963.7|11959.7|11959|11955|2140
1652918400000|2022-05-19 00:00:00|11960.6|11956.6|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|1832
1652918700000|2022-05-19 00:05:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|1670
1652919000000|2022-05-19 00:10:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|2522
1652919300000|2022-05-19 00:15:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|713
1652919600000|2022-05-19 00:20:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|1317
1652919900000|2022-05-19 00:25:00|11953.6|11949.6|11948.1|11944.1|11953.6|11949.6|11946.5|11942.5|1720
1652920200000|2022-05-19 00:30:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|618
1652920500000|2022-05-19 00:35:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|890
1652920800000|2022-05-19 00:40:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|934
1652921100000|2022-05-19 00:45:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|1115
1652921400000|2022-05-19 00:50:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|1073
1652921700000|2022-05-19 00:55:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|1854
1652922000000|2022-05-19 01:00:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|605
1652922300000|2022-05-19 01:05:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11940.3|11936.3|999
1652922600000|2022-05-19 01:10:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|161
1652922900000|2022-05-19 01:15:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|577
1652923200000|2022-05-19 01:20:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1103
1652923500000|2022-05-19 01:25:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|969
1652923800000|2022-05-19 01:30:00|11943.4|11939.4|11941.8|11937.8|11948.1|11944.1|11941.8|11937.8|1670
1652924100000|2022-05-19 01:35:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|524
1652924400000|2022-05-19 01:40:00|11941.8|11937.8|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|1098
1652924700000|2022-05-19 01:45:00|11940.3|11936.3|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|559
1652925000000|2022-05-19 01:50:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|794
1652925300000|2022-05-19 01:55:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|730
1652925600000|2022-05-19 02:00:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11934|11930|1081
1652925900000|2022-05-19 02:05:00|11934|11930|11934|11930|11935.6|11931.6|11934|11930|579
1652926200000|2022-05-19 02:10:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|1132
1652926500000|2022-05-19 02:15:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|1250
1652926800000|2022-05-19 02:20:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|533
1652927100000|2022-05-19 02:25:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|842
1652927400000|2022-05-19 02:30:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|486
1652927700000|2022-05-19 02:35:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|258
1652928000000|2022-05-19 02:40:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|451
1652928300000|2022-05-19 02:45:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|2190
1652928600000|2022-05-19 02:50:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|295
1652928900000|2022-05-19 02:55:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927|11923|938
1652929200000|2022-05-19 03:00:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|1141
1652929500000|2022-05-19 03:05:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|756
1652929800000|2022-05-19 03:10:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|840
1652930100000|2022-05-19 03:15:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|944
1652930400000|2022-05-19 03:20:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|955
1652930700000|2022-05-19 03:25:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|1346
1652931000000|2022-05-19 03:30:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|1310
1652931300000|2022-05-19 03:35:00|11924.7|11920.7|11932.5|11928.5|11932.5|11928.5|11924.7|11920.7|2385
1652931600000|2022-05-19 03:40:00|11931.7|11927.7|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|611
1652931900000|2022-05-19 03:45:00|11928.6|11924.6|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2459
1652932200000|2022-05-19 03:50:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|368
1652932500000|2022-05-19 03:55:00|11927|11923|11924.7|11920.7|11927|11923|11924.7|11920.7|492
1652932800000|2022-05-19 04:00:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1670
1652933100000|2022-05-19 04:05:00|11924.7|11920.7|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|749
1652933400000|2022-05-19 04:10:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|600
1652933700000|2022-05-19 04:15:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|461
1652934000000|2022-05-19 04:20:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|209
1652934300000|2022-05-19 04:25:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|145
1652934600000|2022-05-19 04:30:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|744
1652934900000|2022-05-19 04:35:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|753
1652935200000|2022-05-19 04:40:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|372
1652935500000|2022-05-19 04:45:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|690
1652935800000|2022-05-19 04:50:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|112
1652936100000|2022-05-19 04:55:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|186
1652936400000|2022-05-19 05:00:00|11927.8|11923.8|11926.2|11922.2|11928.6|11924.6|11926.2|11922.2|247
1652936700000|2022-05-19 05:05:00|||||||||312
1652937000000|2022-05-19 05:10:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|633
1652937300000|2022-05-19 05:15:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|550
1652937600000|2022-05-19 05:20:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|865
1652937900000|2022-05-19 05:25:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|765
1652938200000|2022-05-19 05:30:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|426
1652938500000|2022-05-19 05:35:00|11929.3|11925.3|11934|11930|11934|11930|11929.3|11925.3|2026
1652938800000|2022-05-19 05:40:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|680
1652939100000|2022-05-19 05:45:00|11934|11930|11934|11930|11934|11930|11930.9|11926.9|1626
1652939400000|2022-05-19 05:50:00|11933.3|11929.3|11934|11930|11934|11930|11932.5|11928.5|347
1652939700000|2022-05-19 05:55:00|11932.5|11928.5|11933.3|11929.3|11934|11930|11930.9|11926.9|967
1652940000000|2022-05-19 06:00:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|986
1652940300000|2022-05-19 06:05:00|11930.9|11926.9|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|1808
1652940600000|2022-05-19 06:10:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|654
1652940900000|2022-05-19 06:15:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|1786
1652941200000|2022-05-19 06:20:00|11930.1|11926.1|11935.6|11931.6|11935.6|11931.6|11930.1|11926.1|1648
1652941500000|2022-05-19 06:25:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|927
1652941800000|2022-05-19 06:30:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|1705
1652942100000|2022-05-19 06:35:00|11937.9|11933.9|11943.4|11939.4|11945|11941|11937.2|11933.2|2341
1652942400000|2022-05-19 06:40:00|11941.8|11937.8|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|2492
1652942700000|2022-05-19 06:45:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1815
1652943000000|2022-05-19 06:50:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|3068
1652943300000|2022-05-19 06:55:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|1219
1652943600000|2022-05-19 07:00:00|11944.2|11940.2|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|2973
1652943900000|2022-05-19 07:05:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|5016
1652944200000|2022-05-19 07:10:00|11948.1|11944.1|11957.5|11953.5|11957.5|11953.5|11945|11941|4800
1652944500000|2022-05-19 07:15:00|11959|11955|11954.3|11950.3|11959|11955|11952.8|11948.8|6071
1652944800000|2022-05-19 07:20:00|11952.8|11948.8|11962.2|11958.2|11963.7|11959.7|11952.8|11948.8|5811
1652945100000|2022-05-19 07:25:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|6056
1652945400000|2022-05-19 07:30:00|11963.7|11959.7|11963.7|11959.7|11971.5|11967.5|11962.2|11958.2|4953
1652945700000|2022-05-19 07:35:00|11965.3|11961.3|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|5427
1652946000000|2022-05-19 07:40:00|11970|11966|11970|11966|11974.7|11970.7|11968.4|11964.4|3866
1652946300000|2022-05-19 07:45:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|4584
1652946600000|2022-05-19 07:50:00|11973.1|11969.1|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|4655
1652946900000|2022-05-19 07:55:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11970|11966|4568
1652947200000|2022-05-19 08:00:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11970|11966|2976
1652947500000|2022-05-19 08:05:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11966.8|11962.8|3015
1652947800000|2022-05-19 08:10:00|11966.8|11962.8|11970|11966|11970|11966|11965.3|11961.3|3212
1652948100000|2022-05-19 08:15:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|6206
1652948400000|2022-05-19 08:20:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|2696
1652948700000|2022-05-19 08:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1587
1652949000000|2022-05-19 08:30:00|11973.9|11969.9|11979.3|11975.3|11979.3|11975.3|11973.1|11969.1|3984
1652949300000|2022-05-19 08:35:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|2276
1652949600000|2022-05-19 08:40:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11976.2|11972.2|3283
1652949900000|2022-05-19 08:45:00|11979.3|11975.3|11980.9|11976.9|11984|11980|11979.3|11975.3|6161
1652950200000|2022-05-19 08:50:00|11980.1|11976.1|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2020
1652950500000|2022-05-19 08:55:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|5073
1652950800000|2022-05-19 09:00:00|11982.5|11978.5|11984|11980|11984|11980|11979.3|11975.3|1887
1652951100000|2022-05-19 09:05:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|8023
1652951400000|2022-05-19 09:10:00|11979.3|11975.3|11980.9|11976.9|11985.6|11981.6|11977.8|11973.8|3138
1652951700000|2022-05-19 09:15:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1404
1652952000000|2022-05-19 09:20:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|3531
1652952300000|2022-05-19 09:25:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11984|11980|1843
1652952600000|2022-05-19 09:30:00|11984|11980|11985.6|11981.6|11988.7|11984.7|11984|11980|2590
1652952900000|2022-05-19 09:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|3647
1652953200000|2022-05-19 09:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|2734
1652953500000|2022-05-19 09:45:00|11987.2|11983.2|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|7700
1652953800000|2022-05-19 09:50:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|3304
1652954100000|2022-05-19 09:55:00|11990.3|11986.3|11995|11991|11995|11991|11988.7|11984.7|3039
1652954400000|2022-05-19 10:00:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|2576
1652954700000|2022-05-19 10:05:00|11996.5|11992.5|11993.4|11989.4|11998.1|11994.1|11990.3|11986.3|5835
1652955000000|2022-05-19 10:10:00|11991.8|11987.8|11995|11991|11995|11991|11991.8|11987.8|1234
1652955300000|2022-05-19 10:15:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|2248
1652955600000|2022-05-19 10:20:00|11992.6|11988.6|11991.8|11987.8|11995|11991|11990.3|11986.3|4370
1652955900000|2022-05-19 10:25:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|3664
1652956200000|2022-05-19 10:30:00|11987.2|11983.2|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|4294
1652956500000|2022-05-19 10:35:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|2818
1652956800000|2022-05-19 10:40:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|4886
1652957100000|2022-05-19 10:45:00|11995|11991|11990.3|11986.3|11995|11991|11988.7|11984.7|6342
1652957400000|2022-05-19 10:50:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|3475
1652957700000|2022-05-19 10:55:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|5596
1652958000000|2022-05-19 11:00:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|4277
1652958300000|2022-05-19 11:05:00|11988.7|11984.7|11990.3|11986.3|11993.4|11989.4|11987.2|11983.2|3858
1652958600000|2022-05-19 11:10:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|986
1652958900000|2022-05-19 11:15:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2617
1652959200000|2022-05-19 11:20:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|2614
1652959500000|2022-05-19 11:25:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11984|11980|2382
1652959800000|2022-05-19 11:30:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11984|11980|5637
1652960100000|2022-05-19 11:35:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|4669
1652960400000|2022-05-19 11:40:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11980.9|11976.9|2807
1652960700000|2022-05-19 11:45:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|7760
1652961000000|2022-05-19 11:50:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|2427
1652961300000|2022-05-19 11:55:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1882
1652961600000|2022-05-19 12:00:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1866
1652961900000|2022-05-19 12:05:00|11980.9|11976.9|11980.9|11976.9|11984|11980|11979.3|11975.3|5707
1652962200000|2022-05-19 12:10:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|7401
1652962500000|2022-05-19 12:15:00|11987.2|11983.2|11993.4|11989.4|11995|11991|11985.6|11981.6|7294
1652962800000|2022-05-19 12:20:00|11991.8|11987.8|11996.5|11992.5|11998.1|11994.1|11991.8|11987.8|5569
1652963100000|2022-05-19 12:25:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|5802
1652963400000|2022-05-19 12:30:00|11997.3|11993.3|12010.6|12006.6|12010.6|12006.6|11997.3|11993.3|33741
1652963700000|2022-05-19 12:35:00|12012.2|12008.2|12016.8|12012.8|12016.8|12012.8|12010.6|12006.6|14241
1652964000000|2022-05-19 12:40:00|12015.3|12011.3|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|12427
1652964300000|2022-05-19 12:45:00|12016.8|12012.8|12023.1|12019.1|12023.1|12019.1|12016.8|12012.8|13485
1652964600000|2022-05-19 12:50:00|12024.7|12020.7|12029.3|12025.3|12032.5|12028.5|12023.1|12019.1|14807
1652964900000|2022-05-19 12:55:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12027.8|12023.8|16580
1652965200000|2022-05-19 13:00:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|9987
1652965500000|2022-05-19 13:05:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|12714
1652965800000|2022-05-19 13:10:00|12024.7|12020.7|12023.1|12019.1|12027.8|12023.8|12023.1|12019.1|6271
1652966100000|2022-05-19 13:15:00|12021.5|12017.5|12030.9|12026.9|12030.9|12026.9|12021.5|12017.5|7933
1652966400000|2022-05-19 13:20:00|12032.5|12028.5|12024.7|12020.7|12032.5|12028.5|12024.7|12020.7|8557
1652966700000|2022-05-19 13:25:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|4602
1652967000000|2022-05-19 13:30:00|12027.8|12023.8|12013.7|12009.7|12027.8|12023.8|12012.2|12008.2|9631
1652967300000|2022-05-19 13:35:00|12012.2|12008.2|12005.9|12001.9|12015.3|12011.3|12002.8|11998.8|19106
1652967600000|2022-05-19 13:40:00|12004.3|12000.3|12012.2|12008.2|12013.7|12009.7|12004.3|12000.3|6494
1652967900000|2022-05-19 13:45:00|12013.7|12009.7|12020|12016|12023.1|12019.1|12013.7|12009.7|10428
1652968200000|2022-05-19 13:50:00|12018.4|12014.4|12013.7|12009.7|12020|12016|12013.7|12009.7|6816
1652968500000|2022-05-19 13:55:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12002.8|11998.8|9191
1652968800000|2022-05-19 14:00:00|12009|12005|11995|11991|12010.6|12006.6|11995|11991|8775
1652969100000|2022-05-19 14:05:00|11993.4|11989.4|11998.1|11994.1|12001.2|11997.2|11993.4|11989.4|10684
1652969400000|2022-05-19 14:10:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11990.3|11986.3|8545
1652969700000|2022-05-19 14:15:00|11993.4|11989.4|11991.8|11987.8|11998.1|11994.1|11987.2|11983.2|7717
1652970000000|2022-05-19 14:20:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11984|11980|12238
1652970300000|2022-05-19 14:25:00|11988.7|11984.7|11987.2|11983.2|11993.4|11989.4|11987.2|11983.2|10035
1652970600000|2022-05-19 14:30:00|11988.7|11984.7|11987.2|11983.2|11995|11991|11985.6|11981.6|6678
1652970900000|2022-05-19 14:35:00|11985.6|11981.6|11993.4|11989.4|11996.5|11992.5|11985.6|11981.6|5755
1652971200000|2022-05-19 14:40:00|11995|11991|11995|11991|11998.1|11994.1|11993.4|11989.4|4628
1652971500000|2022-05-19 14:45:00|11993.4|11989.4|12004.3|12000.3|12004.3|12000.3|11993.4|11989.4|7216
1652971800000|2022-05-19 14:50:00|12002.8|11998.8|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|6183
1652972100000|2022-05-19 14:55:00|11998.1|11994.1|12004.3|12000.3|12005.9|12001.9|11998.1|11994.1|10811
1652972400000|2022-05-19 15:00:00|12005.9|12001.9|11996.5|11992.5|12005.9|12001.9|11996.5|11992.5|5305
1652972700000|2022-05-19 15:05:00|11995|11991|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|5630
1652973000000|2022-05-19 15:10:00|11991.8|11987.8|11995|11991|11998.1|11994.1|11991.8|11987.8|7229
1652973300000|2022-05-19 15:15:00|11993.4|11989.4|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|3570
1652973600000|2022-05-19 15:20:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|4534
1652973900000|2022-05-19 15:25:00|11998.1|11994.1|12005.9|12001.9|12005.9|12001.9|11998.1|11994.1|3883
1652974200000|2022-05-19 15:30:00|12004.3|12000.3|11993.4|11989.4|12005.9|12001.9|11991.8|11987.8|3588
1652974500000|2022-05-19 15:35:00|11991.8|11987.8|11987.2|11983.2|11993.4|11989.4|11987.2|11983.2|3414
1652974800000|2022-05-19 15:40:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|5736
1652975100000|2022-05-19 15:45:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|3068
1652975400000|2022-05-19 15:50:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11982.5|11978.5|8236
1652975700000|2022-05-19 15:55:00|11988.7|11984.7|11988.7|11984.7|11993.4|11989.4|11987.2|11983.2|4427
1652976000000|2022-05-19 16:00:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|5323
1652976300000|2022-05-19 16:05:00|11988.7|11984.7|11980.9|11976.9|11988.7|11984.7|11979.3|11975.3|8699
1652976600000|2022-05-19 16:10:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|6647
1652976900000|2022-05-19 16:15:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|5053
1652977200000|2022-05-19 16:20:00|11979.3|11975.3|11984|11980|11984|11980|11979.3|11975.3|8749
1652977500000|2022-05-19 16:25:00|11982.5|11978.5|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|5069
1652977800000|2022-05-19 16:30:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11984|11980|3786
1652978100000|2022-05-19 16:35:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|5138
1652978400000|2022-05-19 16:40:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11990.3|11986.3|3490
1652978700000|2022-05-19 16:45:00|11995|11991|11993.4|11989.4|11995|11991|11991.8|11987.8|2028
1652979000000|2022-05-19 16:50:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|2776
1652979300000|2022-05-19 16:55:00|11995|11991|11988.7|11984.7|11996.5|11992.5|11988.7|11984.7|7166
1652979600000|2022-05-19 17:00:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11984|11980|5880
1652979900000|2022-05-19 17:05:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11982.5|11978.5|4244
1652980200000|2022-05-19 17:10:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|4781
1652980500000|2022-05-19 17:15:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|941
1652980800000|2022-05-19 17:20:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11984|11980|3142
1652981100000|2022-05-19 17:25:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|3009
1652981400000|2022-05-19 17:30:00|11987.2|11983.2|11977.8|11973.8|11987.2|11983.2|11977.8|11973.8|4414
1652981700000|2022-05-19 17:35:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|4931
1652982000000|2022-05-19 17:40:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|3841
1652982300000|2022-05-19 17:45:00|11980.9|11976.9|11987.2|11983.2|11987.2|11983.2|11977.8|11973.8|2811
1652982600000|2022-05-19 17:50:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|2611
1652982900000|2022-05-19 17:55:00|11980.9|11976.9|11984|11980|11985.6|11981.6|11980.9|11976.9|2102
1652983200000|2022-05-19 18:00:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11979.3|11975.3|1979
1652983500000|2022-05-19 18:05:00|11984|11980|11984|11980|11987.2|11983.2|11982.5|11978.5|2391
1652983800000|2022-05-19 18:10:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11979.3|11975.3|1519
1652984100000|2022-05-19 18:15:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|10988
1652984400000|2022-05-19 18:20:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11980.9|11976.9|2156
1652984700000|2022-05-19 18:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|2697
1652985000000|2022-05-19 18:30:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|2746
1652985300000|2022-05-19 18:35:00|11980.9|11976.9|11973.1|11969.1|11980.9|11976.9|11973.1|11969.1|4037
1652985600000|2022-05-19 18:40:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|2451
1652985900000|2022-05-19 18:45:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|4911
1652986200000|2022-05-19 18:50:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|4346
1652986500000|2022-05-19 18:55:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|10274
1652986800000|2022-05-19 19:00:00|11971.5|11967.5|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|9930
1652987100000|2022-05-19 19:05:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11970|11966|5620
1652987400000|2022-05-19 19:10:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|25899
1652987700000|2022-05-19 19:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|4036
1652988000000|2022-05-19 19:20:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|3526
1652988300000|2022-05-19 19:25:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|2476
1652988600000|2022-05-19 19:30:00|11977.8|11973.8|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|3036
1652988900000|2022-05-19 19:35:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|4091
1652989200000|2022-05-19 19:40:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|4107
1652989500000|2022-05-19 19:45:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|1466
1652989800000|2022-05-19 19:50:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2637
1652990100000|2022-05-19 19:55:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|4720
1652990400000|2022-05-19 20:00:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11970|11966|28282
1652990700000|2022-05-19 20:05:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|1957
1652991000000|2022-05-19 20:10:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2144
1652991300000|2022-05-19 20:15:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|3883
1652991600000|2022-05-19 20:20:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1563
1652991900000|2022-05-19 20:25:00|11973.1|11969.1|11970|11966|11974.7|11970.7|11970|11966|1798
1652992200000|2022-05-19 20:30:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|444
1652992500000|2022-05-19 20:35:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1071
1652992800000|2022-05-19 20:40:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|1354
1652993100000|2022-05-19 20:45:00|11984|11980|11979.3|11975.3|11984|11980|11979.3|11975.3|1278
1652993400000|2022-05-19 20:50:00|11980.1|11976.1|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1396
1652993700000|2022-05-19 20:55:00|11978.6|11974.6|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|1175
1652997600000|2022-05-19 22:00:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|866
1652997900000|2022-05-19 22:05:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|158
1652998200000|2022-05-19 22:10:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|85
1652998500000|2022-05-19 22:15:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|158
1652998800000|2022-05-19 22:20:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|577
1652999100000|2022-05-19 22:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|16
1652999400000|2022-05-19 22:30:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|234
1652999700000|2022-05-19 22:35:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|56
1653000000000|2022-05-19 22:40:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|317
1653000300000|2022-05-19 22:45:00|11984|11980|11986.4|11982.4|11986.4|11982.4|11984|11980|507
1653000600000|2022-05-19 22:50:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|854
1653000900000|2022-05-19 22:55:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|279
1653001200000|2022-05-19 23:00:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|998
1653001500000|2022-05-19 23:05:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11984|11980|727
1653001800000|2022-05-19 23:10:00|11984.8|11980.8|11985.6|11981.6|11987.2|11983.2|11984.8|11980.8|319
1653002100000|2022-05-19 23:15:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|358
1653002400000|2022-05-19 23:20:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|517
1653002700000|2022-05-19 23:25:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|274
1653003000000|2022-05-19 23:30:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|652
1653003300000|2022-05-19 23:35:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|414
1653003600000|2022-05-19 23:40:00|11981.7|11977.7|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|717
1653003900000|2022-05-19 23:45:00|11979.3|11975.3|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|1188
1653004200000|2022-05-19 23:50:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|487
1653004500000|2022-05-19 23:55:00|11977|11973|11977.8|11973.8|11978.6|11974.6|11977|11973|200
1653004800000|2022-05-20 00:00:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|527
1653005100000|2022-05-20 00:05:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|882
1653005400000|2022-05-20 00:10:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1099
1653005700000|2022-05-20 00:15:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|595
1653006000000|2022-05-20 00:20:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|845
1653006300000|2022-05-20 00:25:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|784
1653006600000|2022-05-20 00:30:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|1196
1653006900000|2022-05-20 00:35:00|11973.9|11969.9|11971.5|11967.5|11974.7|11970.7|11970|11966|1120
1653007200000|2022-05-20 00:40:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|930
1653007500000|2022-05-20 00:45:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|2890
1653007800000|2022-05-20 00:50:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1147
1653008100000|2022-05-20 00:55:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|524
1653008400000|2022-05-20 01:00:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|820
1653008700000|2022-05-20 01:05:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|816
1653009000000|2022-05-20 01:10:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|589
1653009300000|2022-05-20 01:15:00|11973.1|11969.1|11970|11966|11974.7|11970.7|11970|11966|1969
1653009600000|2022-05-20 01:20:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|627
1653009900000|2022-05-20 01:25:00|11968.4|11964.4|11963.7|11959.7|11970|11966|11963.7|11959.7|1597
1653010200000|2022-05-20 01:30:00|11965.3|11961.3|11960.6|11956.6|11966.8|11962.8|11960.6|11956.6|1348
1653010500000|2022-05-20 01:35:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1623
1653010800000|2022-05-20 01:40:00|11959|11955|11959|11955|11959|11955|11955.9|11951.9|1945
1653011100000|2022-05-20 01:45:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959.8|11955.8|634
1653011400000|2022-05-20 01:50:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|414
1653011700000|2022-05-20 01:55:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1018
1653012000000|2022-05-20 02:00:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|429
1653012300000|2022-05-20 02:05:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|532
1653012600000|2022-05-20 02:10:00|11970|11966|11970|11966|11973.1|11969.1|11966.8|11962.8|1109
1653012900000|2022-05-20 02:15:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11965.3|11961.3|498
1653013200000|2022-05-20 02:20:00|11965.3|11961.3|11965.3|11961.3|11966.1|11962.1|11963.7|11959.7|363
1653013500000|2022-05-20 02:25:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|206
1653013800000|2022-05-20 02:30:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|71
1653014100000|2022-05-20 02:35:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|195
1653014400000|2022-05-20 02:40:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|247
1653014700000|2022-05-20 02:45:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|560
1653015000000|2022-05-20 02:50:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|277
1653015300000|2022-05-20 02:55:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|133
1653015600000|2022-05-20 03:00:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|484
1653015900000|2022-05-20 03:05:00|11970.8|11966.8|11971.5|11967.5|11971.5|11967.5|11970|11966|413
1653016200000|2022-05-20 03:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|475
1653016500000|2022-05-20 03:15:00|11971.5|11967.5|11971.5|11967.5|11972.3|11968.3|11971.5|11967.5|263
1653016800000|2022-05-20 03:20:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|145
1653017100000|2022-05-20 03:25:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|182
1653017400000|2022-05-20 03:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|555
1653017700000|2022-05-20 03:35:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|374
1653018000000|2022-05-20 03:40:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|396
1653018300000|2022-05-20 03:45:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|907
1653018600000|2022-05-20 03:50:00|11982.5|11978.5|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|2281
1653018900000|2022-05-20 03:55:00|11986.4|11982.4|11984|11980|11986.4|11982.4|11984|11980|1442
1653019200000|2022-05-20 04:00:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11980.9|11976.9|1141
1653019500000|2022-05-20 04:05:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|646
1653019800000|2022-05-20 04:10:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|645
1653020100000|2022-05-20 04:15:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|298
1653020400000|2022-05-20 04:20:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|168
1653020700000|2022-05-20 04:25:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|394
1653021000000|2022-05-20 04:30:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|747
1653021300000|2022-05-20 04:35:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|523
1653021600000|2022-05-20 04:40:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|418
1653021900000|2022-05-20 04:45:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|326
1653022200000|2022-05-20 04:50:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|193
1653022500000|2022-05-20 04:55:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|521
1653022800000|2022-05-20 05:00:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|692
1653023100000|2022-05-20 05:05:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|85
1653023400000|2022-05-20 05:10:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|71
1653023700000|2022-05-20 05:15:00|11977|11973|11979.3|11975.3|11979.3|11975.3|11977|11973|590
1653024000000|2022-05-20 05:20:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|500
1653024300000|2022-05-20 05:25:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|277
1653024600000|2022-05-20 05:30:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|447
1653024900000|2022-05-20 05:35:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|682
1653025200000|2022-05-20 05:40:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|823
1653025500000|2022-05-20 05:45:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|150
1653025800000|2022-05-20 05:50:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|297
1653026100000|2022-05-20 05:55:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.9|11969.9|282
1653026400000|2022-05-20 06:00:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11970|11966|2698
1653026700000|2022-05-20 06:05:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|678
1653027000000|2022-05-20 06:10:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|1729
1653027300000|2022-05-20 06:15:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|758
1653027600000|2022-05-20 06:20:00|11967.6|11963.6|11963.7|11959.7|11968.4|11964.4|11962.2|11958.2|1961
1653027900000|2022-05-20 06:25:00|11965.3|11961.3|11968.4|11964.4|11970|11966|11963.7|11959.7|1259
1653028200000|2022-05-20 06:30:00|11967.6|11963.6|11970|11966|11973.1|11969.1|11966.8|11962.8|1644
1653028500000|2022-05-20 06:35:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|908
1653028800000|2022-05-20 06:40:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|696
1653029100000|2022-05-20 06:45:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1215
1653029400000|2022-05-20 06:50:00|11977.8|11973.8|11972.3|11968.3|11977.8|11973.8|11971.5|11967.5|1411
1653029700000|2022-05-20 06:55:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|1223
1653030000000|2022-05-20 07:00:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11965.3|11961.3|2447
1653030300000|2022-05-20 07:05:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|3272
1653030600000|2022-05-20 07:10:00|11965.3|11961.3|11962.2|11958.2|11966.8|11962.8|11960.6|11956.6|3311
1653030900000|2022-05-20 07:15:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11957.5|11953.5|3541
1653031200000|2022-05-20 07:20:00|11960.6|11956.6|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|2083
1653031500000|2022-05-20 07:25:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11959|11955|849
1653031800000|2022-05-20 07:30:00|11960.6|11956.6|11957.5|11953.5|11963.7|11959.7|11954.3|11950.3|2177
1653032100000|2022-05-20 07:35:00|11959|11955|11959|11955|11959|11955|11952.8|11948.8|3214
1653032400000|2022-05-20 07:40:00|11957.5|11953.5|11962.2|11958.2|11962.2|11958.2|11955.9|11951.9|1340
1653032700000|2022-05-20 07:45:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2663
1653033000000|2022-05-20 07:50:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11966.8|11962.8|2951
1653033300000|2022-05-20 07:55:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|2153
1653033600000|2022-05-20 08:00:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|2478
1653033900000|2022-05-20 08:05:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11970|11966|2014
1653034200000|2022-05-20 08:10:00|11972.3|11968.3|11973.1|11969.1|11974.7|11970.7|11970|11966|1240
1653034500000|2022-05-20 08:15:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1513
1653034800000|2022-05-20 08:20:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11970|11966|985
1653035100000|2022-05-20 08:25:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|715
1653035400000|2022-05-20 08:30:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|2000
1653035700000|2022-05-20 08:35:00|11968.4|11964.4|11965.3|11961.3|11970|11966|11965.3|11961.3|781
1653036000000|2022-05-20 08:40:00|11966.8|11962.8|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|755
1653036300000|2022-05-20 08:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|524
1653036600000|2022-05-20 08:50:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1832
1653036900000|2022-05-20 08:55:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|309
1653037200000|2022-05-20 09:00:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|1216
1653037500000|2022-05-20 09:05:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11959|11955|1999
1653037800000|2022-05-20 09:10:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|953
1653038100000|2022-05-20 09:15:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|244
1653038400000|2022-05-20 09:20:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|1235
1653038700000|2022-05-20 09:25:00|11963.7|11959.7|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|879
1653039000000|2022-05-20 09:30:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1403
1653039300000|2022-05-20 09:35:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|980
1653039600000|2022-05-20 09:40:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|903
1653039900000|2022-05-20 09:45:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|469
1653040200000|2022-05-20 09:50:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|729
1653040500000|2022-05-20 09:55:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|102
1653040800000|2022-05-20 10:00:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|500
1653041100000|2022-05-20 10:05:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1769
1653041400000|2022-05-20 10:10:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|303
1653041700000|2022-05-20 10:15:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1585
1653042000000|2022-05-20 10:20:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1239
1653042300000|2022-05-20 10:25:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|468
1653042600000|2022-05-20 10:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|693
1653042900000|2022-05-20 10:35:00|11967.6|11963.6|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|1665
1653043200000|2022-05-20 10:40:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|2087
1653043500000|2022-05-20 10:45:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|852
1653043800000|2022-05-20 10:50:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959|11955|1207
1653044100000|2022-05-20 10:55:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|1350
1653044400000|2022-05-20 11:00:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|1307
1653044700000|2022-05-20 11:05:00|11966.8|11962.8|11971.5|11967.5|11974.7|11970.7|11965.3|11961.3|7731
1653045000000|2022-05-20 11:10:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|520
1653045300000|2022-05-20 11:15:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|1374
1653045600000|2022-05-20 11:20:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|944
1653045900000|2022-05-20 11:25:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|2012
1653046200000|2022-05-20 11:30:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11959|11955|2584
1653046500000|2022-05-20 11:35:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|923
1653046800000|2022-05-20 11:40:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11957.5|11953.5|1272
1653047100000|2022-05-20 11:45:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11959|11955|1245
1653047400000|2022-05-20 11:50:00|11959|11955|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|1204
1653047700000|2022-05-20 11:55:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|3598
1653048000000|2022-05-20 12:00:00|11958.3|11954.3|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|860
1653048300000|2022-05-20 12:05:00|11959|11955|11963.7|11959.7|11965.3|11961.3|11959|11955|2387
1653048600000|2022-05-20 12:10:00|11962.2|11958.2|11966.8|11962.8|11970|11966|11962.2|11958.2|4322
1653048900000|2022-05-20 12:15:00|11968.4|11964.4|11973.1|11969.1|11974.7|11970.7|11968.4|11964.4|3157
1653049200000|2022-05-20 12:20:00|11972.3|11968.3|11976.2|11972.2|11976.2|11972.2|11970|11966|5871
1653049500000|2022-05-20 12:25:00|11977.8|11973.8|11982.5|11978.5|11984|11980|11976.2|11972.2|5576
1653049800000|2022-05-20 12:30:00|11980.9|11976.9|11984|11980|11987.2|11983.2|11980.9|11976.9|3530
1653050100000|2022-05-20 12:35:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|2430
1653050400000|2022-05-20 12:40:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11979.3|11975.3|3587
1653050700000|2022-05-20 12:45:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|4350
1653051000000|2022-05-20 12:50:00|11988.7|11984.7|11996.5|11992.5|11999.7|11995.7|11987.2|11983.2|8145
1653051300000|2022-05-20 12:55:00|11998.1|11994.1|11995|11991|11999.7|11995.7|11995|11991|12070
1653051600000|2022-05-20 13:00:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|12681
1653051900000|2022-05-20 13:05:00|11997.3|11993.3|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|3446
1653052200000|2022-05-20 13:10:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|30066
1653052500000|2022-05-20 13:15:00|11991.8|11987.8|11982.5|11978.5|11991.8|11987.8|11982.5|11978.5|4716
1653052800000|2022-05-20 13:20:00|11984|11980|11971.5|11967.5|11984|11980|11968.4|11964.4|12833
1653053100000|2022-05-20 13:25:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|3967
1653053400000|2022-05-20 13:30:00|11968.4|11964.4|11977.8|11973.8|11977.8|11973.8|11965.3|11961.3|6264
1653053700000|2022-05-20 13:35:00|11976.2|11972.2|11977.8|11973.8|11982.5|11978.5|11974.7|11970.7|6121
1653054000000|2022-05-20 13:40:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11976.2|11972.2|11982
1653054300000|2022-05-20 13:45:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11974.7|11970.7|5517
1653054600000|2022-05-20 13:50:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11970|11966|3872
1653054900000|2022-05-20 13:55:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11968.4|11964.4|5000
1653055200000|2022-05-20 14:00:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11968.4|11964.4|3286
1653055500000|2022-05-20 14:05:00|11968.4|11964.4|11977.8|11973.8|11979.3|11975.3|11968.4|11964.4|3887
1653055800000|2022-05-20 14:10:00|11976.2|11972.2|11984|11980|11984|11980|11974.7|11970.7|6742
1653056100000|2022-05-20 14:15:00|11982.5|11978.5|11990.3|11986.3|11990.3|11986.3|11982.5|11978.5|14861
1653056400000|2022-05-20 14:20:00|11988.7|11984.7|11988.7|11984.7|11993.4|11989.4|11987.2|11983.2|8248
1653056700000|2022-05-20 14:25:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|4979
1653057000000|2022-05-20 14:30:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|30099
1653057300000|2022-05-20 14:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|3052
1653057600000|2022-05-20 14:40:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11984|11980|27483
1653057900000|2022-05-20 14:45:00|11988.7|11984.7|11998.1|11994.1|11999.7|11995.7|11988.7|11984.7|15505
1653058200000|2022-05-20 14:50:00|11996.5|11992.5|11993.4|11989.4|11999.7|11995.7|11991.8|11987.8|3722
1653058500000|2022-05-20 14:55:00|11995|11991|11995|11991|11995|11991|11991.8|11987.8|6740
1653058800000|2022-05-20 15:00:00|11993.4|11989.4|11995|11991|11995|11991|11987.2|11983.2|4887
1653059100000|2022-05-20 15:05:00|11993.4|11989.4|11996.5|11992.5|11999.7|11995.7|11993.4|11989.4|6318
1653059400000|2022-05-20 15:10:00|11998.1|11994.1|11999.7|11995.7|12004.3|12000.3|11996.5|11992.5|5661
1653059700000|2022-05-20 15:15:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|2826
1653060000000|2022-05-20 15:20:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11995|11991|4601
1653060300000|2022-05-20 15:25:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11998.1|11994.1|5115
1653060600000|2022-05-20 15:30:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|2116
1653060900000|2022-05-20 15:35:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|3246
1653061200000|2022-05-20 15:40:00|11996.5|11992.5|11995|11991|11998.1|11994.1|11995|11991|5129
1653061500000|2022-05-20 15:45:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|4875
1653061800000|2022-05-20 15:50:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|6971
1653062100000|2022-05-20 15:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|2756
1653062400000|2022-05-20 16:00:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11999.7|11995.7|4436
1653062700000|2022-05-20 16:05:00|12002.8|11998.8|12007.5|12003.5|12007.5|12003.5|12001.2|11997.2|2464
1653063000000|2022-05-20 16:10:00|12009|12005|12009|12005|12013.7|12009.7|12007.5|12003.5|9274
1653063300000|2022-05-20 16:15:00|12010.6|12006.6|12010.6|12006.6|12013.7|12009.7|12009|12005|4900
1653063600000|2022-05-20 16:20:00|12012.2|12008.2|12007.5|12003.5|12012.2|12008.2|12005.9|12001.9|2646
1653063900000|2022-05-20 16:25:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|1844
1653064200000|2022-05-20 16:30:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|2402
1653064500000|2022-05-20 16:35:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12010.6|12006.6|2720
1653064800000|2022-05-20 16:40:00|12016.1|12012.1|12020|12016|12020|12016|12015.3|12011.3|2611
1653065100000|2022-05-20 16:45:00|12018.4|12014.4|12021.5|12017.5|12026.2|12022.2|12018.4|12014.4|7087
1653065400000|2022-05-20 16:50:00|12020|12016|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|4671
1653065700000|2022-05-20 16:55:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12018.4|12014.4|4165
1653066000000|2022-05-20 17:00:00|12021.5|12017.5|12024.7|12020.7|12026.2|12022.2|12020|12016|3590
1653066300000|2022-05-20 17:05:00|12023.1|12019.1|12024.7|12020.7|12027.8|12023.8|12022.3|12018.3|5563
1653066600000|2022-05-20 17:10:00|12023.1|12019.1|12021.5|12017.5|12026.2|12022.2|12021.5|12017.5|2664
1653066900000|2022-05-20 17:15:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12020|12016|5414
1653067200000|2022-05-20 17:20:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|2991
1653067500000|2022-05-20 17:25:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|2673
1653067800000|2022-05-20 17:30:00|12023.1|12019.1|12013.7|12009.7|12023.1|12019.1|12013.7|12009.7|6674
1653068100000|2022-05-20 17:35:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|4502
1653068400000|2022-05-20 17:40:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|1922
1653068700000|2022-05-20 17:45:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|3680
1653069000000|2022-05-20 17:50:00|12009|12005|12005.9|12001.9|12013.7|12009.7|12005.9|12001.9|5224
1653069300000|2022-05-20 17:55:00|12004.3|12000.3|12010.6|12006.6|12012.2|12008.2|12004.3|12000.3|3139
1653069600000|2022-05-20 18:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|2799
1653069900000|2022-05-20 18:05:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|2846
1653070200000|2022-05-20 18:10:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2518
1653070500000|2022-05-20 18:15:00|12010.6|12006.6|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|2868
1653070800000|2022-05-20 18:20:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3024
1653071100000|2022-05-20 18:25:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|1758
1653071400000|2022-05-20 18:30:00|12013.7|12009.7|12018.4|12014.4|12018.4|12014.4|12013.7|12009.7|3079
1653071700000|2022-05-20 18:35:00|12016.8|12012.8|12020|12016|12020|12016|12016.8|12012.8|3162
1653072000000|2022-05-20 18:40:00|12018.4|12014.4|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|2929
1653072300000|2022-05-20 18:45:00|12015.3|12011.3|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|4831
1653072600000|2022-05-20 18:50:00|12016.8|12012.8|12010.6|12006.6|12018.4|12014.4|12010.6|12006.6|2835
1653072900000|2022-05-20 18:55:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|4448
1653073200000|2022-05-20 19:00:00|12015.3|12011.3|12021.5|12017.5|12023.1|12019.1|12015.3|12011.3|5775
1653073500000|2022-05-20 19:05:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|1237
1653073800000|2022-05-20 19:10:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12020|12016|3725
1653074100000|2022-05-20 19:15:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|3359
1653074400000|2022-05-20 19:20:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|2531
1653074700000|2022-05-20 19:25:00|12021.5|12017.5|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|2973
1653075000000|2022-05-20 19:30:00|12020|12016|12016.8|12012.8|12020|12016|12016.8|12012.8|3434
1653075300000|2022-05-20 19:35:00|12015.3|12011.3|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|3381
1653075600000|2022-05-20 19:40:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3319
1653075900000|2022-05-20 19:45:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|1975
1653076200000|2022-05-20 19:50:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12013.7|12009.7|4088
1653076500000|2022-05-20 19:55:00|12013.7|12009.7|12009|12005|12013.7|12009.7|12009|12005|6020
1653076800000|2022-05-20 20:00:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12009|12005|5232
1653077100000|2022-05-20 20:05:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|1343
1653077400000|2022-05-20 20:10:00|12018.4|12014.4|12013.7|12009.7|12018.4|12014.4|12012.2|12008.2|2107
1653077700000|2022-05-20 20:15:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|1094
1653078000000|2022-05-20 20:20:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|1088
1653078300000|2022-05-20 20:25:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|910
1653078600000|2022-05-20 20:30:00|12010.6|12006.6|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2850
1653078900000|2022-05-20 20:35:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12009|12005|1806
1653079200000|2022-05-20 20:40:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1136
1653079500000|2022-05-20 20:45:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1273
1653079800000|2022-05-20 20:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|1057
1653080100000|2022-05-20 20:55:00|12010.6|12006.6|12016.8|12012.8|12016.8|12012.8|12010.6|12006.6|5009
1653256800000|2022-05-22 22:00:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12004.3|12000.3|1388
1653257100000|2022-05-22 22:05:00|12009|12005|12007.5|12003.5|12009|12005|12007.5|12003.5|451
1653257400000|2022-05-22 22:10:00|12005.9|12001.9|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|234
1653257700000|2022-05-22 22:15:00|12009|12005|12007.5|12003.5|12009|12005|12007.5|12003.5|192
1653258000000|2022-05-22 22:20:00|12009|12005|12007.5|12003.5|12009|12005|12007.5|12003.5|359
1653258300000|2022-05-22 22:25:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|510
1653258600000|2022-05-22 22:30:00|12009|12005|12009|12005|12010.6|12006.6|12009|12005|306
1653258900000|2022-05-22 22:35:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|595
1653259200000|2022-05-22 22:40:00|12009|12005|12009|12005|12009|12005|12009|12005|134
1653259500000|2022-05-22 22:45:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|445
1653259800000|2022-05-22 22:50:00|12005.9|12001.9|12010.6|12006.6|12012.2|12008.2|12005.9|12001.9|1201
1653260100000|2022-05-22 22:55:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|620
1653260400000|2022-05-22 23:00:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|918
1653260700000|2022-05-22 23:05:00|12010.6|12006.6|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|1135
1653261000000|2022-05-22 23:10:00|12009.8|12005.8|12007.5|12003.5|12012.2|12008.2|12007.5|12003.5|625
1653261300000|2022-05-22 23:15:00|12005.9|12001.9|12004.3|12000.3|12006.7|12002.7|12002.8|11998.8|1981
1653261600000|2022-05-22 23:20:00|12002.8|11998.8|12003.6|11999.6|12004.3|12000.3|12002.8|11998.8|295
1653261900000|2022-05-22 23:25:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|946
1653262200000|2022-05-22 23:30:00|12004.3|12000.3|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|300
1653262500000|2022-05-22 23:35:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|854
1653262800000|2022-05-22 23:40:00|12000.4|11996.4|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|572
1653263100000|2022-05-22 23:45:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|522
1653263400000|2022-05-22 23:50:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|589
1653263700000|2022-05-22 23:55:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|937
1653264000000|2022-05-23 00:00:00|12002.8|11998.8|12007.5|12003.5|12009|12005|12002.8|11998.8|2820
1653264300000|2022-05-23 00:05:00|12009|12005|12005.9|12001.9|12009|12005|12005.9|12001.9|631
1653264600000|2022-05-23 00:10:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|1289
1653264900000|2022-05-23 00:15:00|12002.8|11998.8|11996.5|11992.5|12004.3|12000.3|11996.5|11992.5|789
1653265200000|2022-05-23 00:20:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11995|11991|1230
1653265500000|2022-05-23 00:25:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|580
1653265800000|2022-05-23 00:30:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|659
1653266100000|2022-05-23 00:35:00|11998.1|11994.1|11993.4|11989.4|11998.1|11994.1|11991.8|11987.8|1462
1653266400000|2022-05-23 00:40:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11991.8|11987.8|792
1653266700000|2022-05-23 00:45:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|1437
1653267000000|2022-05-23 00:50:00|11993.4|11989.4|11998.1|11994.1|12001.2|11997.2|11993.4|11989.4|2129
1653267300000|2022-05-23 00:55:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|877
1653267600000|2022-05-23 01:00:00|11998.1|11994.1|11993.4|11989.4|11998.1|11994.1|11993.4|11989.4|532
1653267900000|2022-05-23 01:05:00|11995|11991|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|777
1653268200000|2022-05-23 01:10:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|965
1653268500000|2022-05-23 01:15:00|11993.4|11989.4|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|453
1653268800000|2022-05-23 01:20:00|11996.5|11992.5|11991.8|11987.8|11998.1|11994.1|11990.3|11986.3|903
1653269100000|2022-05-23 01:25:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|763
1653269400000|2022-05-23 01:30:00|11991.1|11987.1|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|636
1653269700000|2022-05-23 01:35:00|11992.6|11988.6|11991.8|11987.8|11995|11991|11991.8|11987.8|1400
1653270000000|2022-05-23 01:40:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|704
1653270300000|2022-05-23 01:45:00|11994.2|11990.2|11995|11991|11996.5|11992.5|11993.4|11989.4|854
1653270600000|2022-05-23 01:50:00|11993.4|11989.4|11995.8|11991.8|11996.5|11992.5|11993.4|11989.4|501
1653270900000|2022-05-23 01:55:00|11996.5|11992.5|11995|11991|11998.1|11994.1|11995|11991|1465
1653271200000|2022-05-23 02:00:00|11994.2|11990.2|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|536
1653271500000|2022-05-23 02:05:00|11996.5|11992.5|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|1244
1653271800000|2022-05-23 02:10:00|12002|11998|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|338
1653272100000|2022-05-23 02:15:00|12003.6|11999.6|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|488
1653272400000|2022-05-23 02:20:00|12002.8|11998.8|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|974
1653272700000|2022-05-23 02:25:00|11997.3|11993.3|11995|11991|11997.3|11993.3|11995|11991|1839
1653273000000|2022-05-23 02:30:00|11995.8|11991.8|11996.5|11992.5|11997.3|11993.3|11995|11991|285
1653273300000|2022-05-23 02:35:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|242
1653273600000|2022-05-23 02:40:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|238
1653273900000|2022-05-23 02:45:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|243
1653274200000|2022-05-23 02:50:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|441
1653274500000|2022-05-23 02:55:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11996.5|11992.5|390
1653274800000|2022-05-23 03:00:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|661
1653275100000|2022-05-23 03:05:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|1802
1653275400000|2022-05-23 03:10:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|2020
1653275700000|2022-05-23 03:15:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|211
1653276000000|2022-05-23 03:20:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11993.4|11989.4|463
1653276300000|2022-05-23 03:25:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|193
1653276600000|2022-05-23 03:30:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|553
1653276900000|2022-05-23 03:35:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|689
1653277200000|2022-05-23 03:40:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|693
1653277500000|2022-05-23 03:45:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|408
1653277800000|2022-05-23 03:50:00|11995|11991|11995|11991|11995|11991|11995|11991|344
1653278100000|2022-05-23 03:55:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|474
1653278400000|2022-05-23 04:00:00|11994.2|11990.2|11993.4|11989.4|11995|11991|11993.4|11989.4|307
1653278700000|2022-05-23 04:05:00|11995|11991|11993.4|11989.4|11995|11991|11993.4|11989.4|106
1653279000000|2022-05-23 04:10:00|11994.2|11990.2|11993.4|11989.4|11995|11991|11991.8|11987.8|1065
1653279300000|2022-05-23 04:15:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|129
1653279600000|2022-05-23 04:20:00|||||||||1687
1653279900000|2022-05-23 04:25:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|1009
1653280200000|2022-05-23 04:30:00|||||||||318
1653280500000|2022-05-23 04:35:00|||||||||625
1653280800000|2022-05-23 04:40:00|||||||||243
1653281100000|2022-05-23 04:45:00|||||||||95
1653281400000|2022-05-23 04:50:00|||||||||193
1653281700000|2022-05-23 04:55:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|505
1653282000000|2022-05-23 05:00:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|886
1653282300000|2022-05-23 05:05:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|492
1653282600000|2022-05-23 05:10:00|||||||||165
1653282900000|2022-05-23 05:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|349
1653283200000|2022-05-23 05:20:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|451
1653283500000|2022-05-23 05:25:00|||||||||591
1653283800000|2022-05-23 05:30:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|539
1653284100000|2022-05-23 05:35:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|823
1653284400000|2022-05-23 05:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|215
1653284700000|2022-05-23 05:45:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|2227
1653285000000|2022-05-23 05:50:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|4052
1653285300000|2022-05-23 05:55:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11970|11966|4166
1653285600000|2022-05-23 06:00:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|2697
1653285900000|2022-05-23 06:05:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|1466
1653286200000|2022-05-23 06:10:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|2996
1653286500000|2022-05-23 06:15:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|1439
1653286800000|2022-05-23 06:20:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|1263
1653287100000|2022-05-23 06:25:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|1833
1653287400000|2022-05-23 06:30:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|572
1653287700000|2022-05-23 06:35:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|2524
1653288000000|2022-05-23 06:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|906
1653288300000|2022-05-23 06:45:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|957
1653288600000|2022-05-23 06:50:00|11979.3|11975.3|11976.2|11972.2|11982.5|11978.5|11976.2|11972.2|6692
1653288900000|2022-05-23 06:55:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1137
1653289200000|2022-05-23 07:00:00|11980.9|11976.9|11985.6|11981.6|11985.6|11981.6|11977.8|11973.8|2680
1653289500000|2022-05-23 07:05:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11982.5|11978.5|1345
1653289800000|2022-05-23 07:10:00|11982.5|11978.5|11990.3|11986.3|11990.3|11986.3|11982.5|11978.5|4094
1653290100000|2022-05-23 07:15:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|1799
1653290400000|2022-05-23 07:20:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1151
1653290700000|2022-05-23 07:25:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|1370
1653291000000|2022-05-23 07:30:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|2608
1653291300000|2022-05-23 07:35:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|2975
1653291600000|2022-05-23 07:40:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11995|11991|1636
1653291900000|2022-05-23 07:45:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11995|11991|1940
1653292200000|2022-05-23 07:50:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1418
1653292500000|2022-05-23 07:55:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11996.5|11992.5|3319
1653292800000|2022-05-23 08:00:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11991.8|11987.8|3105
1653293100000|2022-05-23 08:05:00|11996.5|11992.5|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|1577
1653293400000|2022-05-23 08:10:00|11998.1|11994.1|12004.3|12000.3|12004.3|12000.3|11996.5|11992.5|1563
1653293700000|2022-05-23 08:15:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11996.5|11992.5|3630
1653294000000|2022-05-23 08:20:00|11998.1|11994.1|11993.4|11989.4|12002.8|11998.8|11993.4|11989.4|1899
1653294300000|2022-05-23 08:25:00|11995|11991|11990.3|11986.3|11995|11991|11988.7|11984.7|6655
1653294600000|2022-05-23 08:30:00|11988.7|11984.7|11995|11991|11995|11991|11988.7|11984.7|1631
1653294900000|2022-05-23 08:35:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|1078
1653295200000|2022-05-23 08:40:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|1321
1653295500000|2022-05-23 08:45:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11995|11991|877
1653295800000|2022-05-23 08:50:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11990.3|11986.3|809
1653296100000|2022-05-23 08:55:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|1172
1653296400000|2022-05-23 09:00:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11991.8|11987.8|954
1653296700000|2022-05-23 09:05:00|11993.4|11989.4|11995|11991|11996.5|11992.5|11993.4|11989.4|600
1653297000000|2022-05-23 09:10:00|11993.4|11989.4|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|668
1653297300000|2022-05-23 09:15:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11991.8|11987.8|886
1653297600000|2022-05-23 09:20:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|917
1653297900000|2022-05-23 09:25:00|11990.3|11986.3|11990.3|11986.3|11993.4|11989.4|11988.7|11984.7|755
1653298200000|2022-05-23 09:30:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1421
1653298500000|2022-05-23 09:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|3188
1653298800000|2022-05-23 09:40:00|11988.7|11984.7|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|1808
1653299100000|2022-05-23 09:45:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|2862
1653299400000|2022-05-23 09:50:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|1541
1653299700000|2022-05-23 09:55:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|14456
1653300000000|2022-05-23 10:00:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11984|11980|939
1653300300000|2022-05-23 10:05:00|11988.7|11984.7|11991.8|11987.8|11991.8|11987.8|11987.2|11983.2|1453
1653300600000|2022-05-23 10:10:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1743
1653300900000|2022-05-23 10:15:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|547
1653301200000|2022-05-23 10:20:00|11991.1|11987.1|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|921
1653301500000|2022-05-23 10:25:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1762
1653301800000|2022-05-23 10:30:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|1095
1653302100000|2022-05-23 10:35:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|276
1653302400000|2022-05-23 10:40:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|323
1653302700000|2022-05-23 10:45:00|11988.7|11984.7|11984|11980|11988.7|11984.7|11984|11980|1909
1653303000000|2022-05-23 10:50:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|293
1653303300000|2022-05-23 10:55:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|1400
1653303600000|2022-05-23 11:00:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1950
1653303900000|2022-05-23 11:05:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|1586
1653304200000|2022-05-23 11:10:00|11981.7|11977.7|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1510
1653304500000|2022-05-23 11:15:00|11979.3|11975.3|11982.5|11978.5|11984|11980|11977.8|11973.8|1630
1653304800000|2022-05-23 11:20:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|1449
1653305100000|2022-05-23 11:25:00|11979.3|11975.3|11984|11980|11984|11980|11979.3|11975.3|1381
1653305400000|2022-05-23 11:30:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1618
1653305700000|2022-05-23 11:35:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11984|11980|4025
1653306000000|2022-05-23 11:40:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|2403
1653306300000|2022-05-23 11:45:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1052
1653306600000|2022-05-23 11:50:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|3236
1653306900000|2022-05-23 11:55:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|2060
1653307200000|2022-05-23 12:00:00|11988.7|11984.7|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|1560
1653307500000|2022-05-23 12:05:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|1400
1653307800000|2022-05-23 12:10:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|9601
1653308100000|2022-05-23 12:15:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|3528
1653308400000|2022-05-23 12:20:00|11984|11980|11974.7|11970.7|11984|11980|11974.7|11970.7|5582
1653308700000|2022-05-23 12:25:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|5545
1653309000000|2022-05-23 12:30:00|11974.7|11970.7|11980.9|11976.9|11980.9|11976.9|11973.1|11969.1|5387
1653309300000|2022-05-23 12:35:00|11982.5|11978.5|11990.3|11986.3|11990.3|11986.3|11980.9|11976.9|2696
1653309600000|2022-05-23 12:40:00|11988.7|11984.7|11982.5|11978.5|11990.3|11986.3|11982.5|11978.5|1998
1653309900000|2022-05-23 12:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|3072
1653310200000|2022-05-23 12:50:00|11981.7|11977.7|11980.9|11976.9|11984|11980|11980.9|11976.9|1619
1653310500000|2022-05-23 12:55:00|11982.5|11978.5|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|3450
1653310800000|2022-05-23 13:00:00|11984|11980|11979.3|11975.3|11984|11980|11979.3|11975.3|2554
1653311100000|2022-05-23 13:05:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|1994
1653311400000|2022-05-23 13:10:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|3252
1653311700000|2022-05-23 13:15:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|8160
1653312000000|2022-05-23 13:20:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|3005
1653312300000|2022-05-23 13:25:00|11981.7|11977.7|11990.3|11986.3|11990.3|11986.3|11981.7|11977.7|14496
1653312600000|2022-05-23 13:30:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11987.2|11983.2|14704
1653312900000|2022-05-23 13:35:00|11991.8|11987.8|12004.3|12000.3|12005.9|12001.9|11991.8|11987.8|8363
1653313200000|2022-05-23 13:40:00|12005.9|12001.9|11998.1|11994.1|12007.5|12003.5|11998.1|11994.1|5991
1653313500000|2022-05-23 13:45:00|11999.7|11995.7|11991.8|11987.8|12001.2|11997.2|11991.8|11987.8|12723
1653313800000|2022-05-23 13:50:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11987.2|11983.2|13255
1653314100000|2022-05-23 13:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|7079
1653314400000|2022-05-23 14:00:00|11993.4|11989.4|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|7277
1653314700000|2022-05-23 14:05:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11990.3|11986.3|9456
1653315000000|2022-05-23 14:10:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|4470
1653315300000|2022-05-23 14:15:00|11990.3|11986.3|11990.3|11986.3|11993.4|11989.4|11988.7|11984.7|3399
1653315600000|2022-05-23 14:20:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|13123
1653315900000|2022-05-23 14:25:00|11995|11991|11987.2|11983.2|11996.5|11992.5|11987.2|11983.2|4905
1653316200000|2022-05-23 14:30:00|11988.7|11984.7|11985.6|11981.6|11990.3|11986.3|11984|11980|10350
1653316500000|2022-05-23 14:35:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|7400
1653316800000|2022-05-23 14:40:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11982.5|11978.5|5360
1653317100000|2022-05-23 14:45:00|11983.3|11979.3|11980.9|11976.9|11985.6|11981.6|11977.8|11973.8|7379
1653317400000|2022-05-23 14:50:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|5196
1653317700000|2022-05-23 14:55:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|11003
1653318000000|2022-05-23 15:00:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2446
1653318300000|2022-05-23 15:05:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|3323
1653318600000|2022-05-23 15:10:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|2922
1653318900000|2022-05-23 15:15:00|11974.7|11970.7|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|3495
1653319200000|2022-05-23 15:20:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|11436
1653319500000|2022-05-23 15:25:00|11966.8|11962.8|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|6971
1653319800000|2022-05-23 15:30:00|11960.6|11956.6|11957.5|11953.5|11962.2|11958.2|11955.9|11951.9|5957
1653320100000|2022-05-23 15:35:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|7761
1653320400000|2022-05-23 15:40:00|11962.2|11958.2|11959|11955|11963.7|11959.7|11959|11955|5865
1653320700000|2022-05-23 15:45:00|11960.6|11956.6|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|3848
1653321000000|2022-05-23 15:50:00|11962.2|11958.2|11957.5|11953.5|11963.7|11959.7|11957.5|11953.5|6170
1653321300000|2022-05-23 15:55:00|11959|11955|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|5533
1653321600000|2022-05-23 16:00:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|4660
1653321900000|2022-05-23 16:05:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|14010
1653322200000|2022-05-23 16:10:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|10154
1653322500000|2022-05-23 16:15:00|11959|11955|11959|11955|11960.6|11956.6|11957.5|11953.5|10073
1653322800000|2022-05-23 16:20:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|3536
1653323100000|2022-05-23 16:25:00|11955.9|11951.9|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|7962
1653323400000|2022-05-23 16:30:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|2960
1653323700000|2022-05-23 16:35:00|||||||||3082
1653324000000|2022-05-23 16:40:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|1881
1653324300000|2022-05-23 16:45:00|11957.5|11953.5|11962.2|11958.2|11962.2|11958.2|11957.5|11953.5|3841
1653324600000|2022-05-23 16:50:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|2452
1653324900000|2022-05-23 16:55:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2365
1653325200000|2022-05-23 17:00:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|3842
1653325500000|2022-05-23 17:05:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|4290
1653325800000|2022-05-23 17:10:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|3061
1653326100000|2022-05-23 17:15:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|4685
1653326400000|2022-05-23 17:20:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|3098
1653326700000|2022-05-23 17:25:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|11560
1653327000000|2022-05-23 17:30:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2921
1653327300000|2022-05-23 17:35:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|2480
1653327600000|2022-05-23 17:40:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|5196
1653327900000|2022-05-23 17:45:00|11960.6|11956.6|11959|11955|11963.7|11959.7|11959|11955|3790
1653328200000|2022-05-23 17:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|2255
1653328500000|2022-05-23 17:55:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|3996
1653328800000|2022-05-23 18:00:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|4949
1653329100000|2022-05-23 18:05:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|2500
1653329400000|2022-05-23 18:10:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|4306
1653329700000|2022-05-23 18:15:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|17591
1653330000000|2022-05-23 18:20:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|5258
1653330300000|2022-05-23 18:25:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|2361
1653330600000|2022-05-23 18:30:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|3279
1653330900000|2022-05-23 18:35:00|11959|11955|11959|11955|11959|11955|11959|11955|1831
1653331200000|2022-05-23 18:40:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|3694
1653331500000|2022-05-23 18:45:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|4845
1653331800000|2022-05-23 18:50:00|11959|11955|11959|11955|11962.2|11958.2|11959|11955|2289
1653332100000|2022-05-23 18:55:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|5848
1653332400000|2022-05-23 19:00:00|11960.6|11956.6|11954.3|11950.3|11960.6|11956.6|11954.3|11950.3|6736
1653332700000|2022-05-23 19:05:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|2976
1653333000000|2022-05-23 19:10:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|4518
1653333300000|2022-05-23 19:15:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|17854
1653333600000|2022-05-23 19:20:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|2636
1653333900000|2022-05-23 19:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|2565
1653334200000|2022-05-23 19:30:00|||||||||3020
1653334500000|2022-05-23 19:35:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|2372
1653334800000|2022-05-23 19:40:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|2423
1653335100000|2022-05-23 19:45:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|1783
1653335400000|2022-05-23 19:50:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|2769
1653335700000|2022-05-23 19:55:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|6182
1653336000000|2022-05-23 20:00:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|5109
1653336300000|2022-05-23 20:05:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|2757
1653336600000|2022-05-23 20:10:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1070
1653336900000|2022-05-23 20:15:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|3587
1653337200000|2022-05-23 20:20:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|1247
1653337500000|2022-05-23 20:25:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|1107
1653337800000|2022-05-23 20:30:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1162
1653338100000|2022-05-23 20:35:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|1433
1653338400000|2022-05-23 20:40:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|1940
1653338700000|2022-05-23 20:45:00|11960.6|11956.6|11961.4|11957.4|11962.2|11958.2|11959|11955|1603
1653339000000|2022-05-23 20:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|2920
1653339300000|2022-05-23 20:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|3949
1653343200000|2022-05-23 22:00:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|942
1653343500000|2022-05-23 22:05:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|320
1653343800000|2022-05-23 22:10:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970.8|11966.8|641
1653344100000|2022-05-23 22:15:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|185
1653344400000|2022-05-23 22:20:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|1284
1653344700000|2022-05-23 22:25:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|294
1653345000000|2022-05-23 22:30:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|1156
1653345300000|2022-05-23 22:35:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|577
1653345600000|2022-05-23 22:40:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|279
1653345900000|2022-05-23 22:45:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|228
1653346200000|2022-05-23 22:50:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|154
1653346500000|2022-05-23 22:55:00|||||||||112
1653346800000|2022-05-23 23:00:00|||||||||394
1653347100000|2022-05-23 23:05:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|195
1653347400000|2022-05-23 23:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|159
1653347700000|2022-05-23 23:15:00|||||||||57
1653348000000|2022-05-23 23:20:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|5846
1653348300000|2022-05-23 23:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|983
1653348600000|2022-05-23 23:30:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1249
1653348900000|2022-05-23 23:35:00|11975.4|11971.4|11973.1|11969.1|11975.4|11971.4|11973.1|11969.1|867
1653349200000|2022-05-23 23:40:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|567
1653349500000|2022-05-23 23:45:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|148
1653349800000|2022-05-23 23:50:00|11970.8|11966.8|11971.5|11967.5|11971.5|11967.5|11970|11966|178
1653350100000|2022-05-23 23:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1827
1653350400000|2022-05-24 00:00:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11970|11966|2369
1653350700000|2022-05-24 00:05:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|847
1653351000000|2022-05-24 00:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|658
1653351300000|2022-05-24 00:15:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|1263
1653351600000|2022-05-24 00:20:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1262
1653351900000|2022-05-24 00:25:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|820
1653352200000|2022-05-24 00:30:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1191
1653352500000|2022-05-24 00:35:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|236
1653352800000|2022-05-24 00:40:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|493
1653353100000|2022-05-24 00:45:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|793
1653353400000|2022-05-24 00:50:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|578
1653353700000|2022-05-24 00:55:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|188
1653354000000|2022-05-24 01:00:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|2910
1653354300000|2022-05-24 01:05:00|11974.7|11970.7|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|791
1653354600000|2022-05-24 01:10:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|1042
1653354900000|2022-05-24 01:15:00|11975.4|11971.4|11970|11966|11976.2|11972.2|11970|11966|3155
1653355200000|2022-05-24 01:20:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|2538
1653355500000|2022-05-24 01:25:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1210
1653355800000|2022-05-24 01:30:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|3829
1653356100000|2022-05-24 01:35:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|576
1653356400000|2022-05-24 01:40:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|2322
1653356700000|2022-05-24 01:45:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|1302
1653357000000|2022-05-24 01:50:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11959|11955|1120
1653357300000|2022-05-24 01:55:00|11960.6|11956.6|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|438
1653357600000|2022-05-24 02:00:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|604
1653357900000|2022-05-24 02:05:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|441
1653358200000|2022-05-24 02:10:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|275
1653358500000|2022-05-24 02:15:00|11966.8|11962.8|11971.5|11967.5|11973.1|11969.1|11966.8|11962.8|395
1653358800000|2022-05-24 02:20:00|11973.1|11969.1|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|784
1653359100000|2022-05-24 02:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|247
1653359400000|2022-05-24 02:30:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|279
1653359700000|2022-05-24 02:35:00|11973.9|11969.9|11971.5|11967.5|11973.9|11969.9|11971.5|11967.5|274
1653360000000|2022-05-24 02:40:00|11972.3|11968.3|11970|11966|11972.3|11968.3|11970|11966|308
1653360300000|2022-05-24 02:45:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|305
1653360600000|2022-05-24 02:50:00|||||||||77
1653360900000|2022-05-24 02:55:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|180
1653361200000|2022-05-24 03:00:00|11972.3|11968.3|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|235
1653361500000|2022-05-24 03:05:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|111
1653361800000|2022-05-24 03:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|115
1653362100000|2022-05-24 03:15:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|354
1653362400000|2022-05-24 03:20:00|11974.7|11970.7|11975.4|11971.4|11975.4|11971.4|11974.7|11970.7|713
1653362700000|2022-05-24 03:25:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|566
1653363000000|2022-05-24 03:30:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|211
1653363300000|2022-05-24 03:35:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|442
1653363600000|2022-05-24 03:40:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|173
1653363900000|2022-05-24 03:45:00|||||||||186
1653364200000|2022-05-24 03:50:00|11975.4|11971.4|11974.7|11970.7|11975.4|11971.4|11973.1|11969.1|195
1653364500000|2022-05-24 03:55:00|||||||||99
1653364800000|2022-05-24 04:00:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|761
1653365100000|2022-05-24 04:05:00|11975.4|11971.4|11974.7|11970.7|11975.4|11971.4|11974.7|11970.7|77
1653365400000|2022-05-24 04:10:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|146
1653365700000|2022-05-24 04:15:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1337
1653366000000|2022-05-24 04:20:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|127
1653366300000|2022-05-24 04:25:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|129
1653366600000|2022-05-24 04:30:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|296
1653366900000|2022-05-24 04:35:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|235
1653367200000|2022-05-24 04:40:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|834
1653367500000|2022-05-24 04:45:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|1108
1653367800000|2022-05-24 04:50:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|270
1653368100000|2022-05-24 04:55:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|746
1653368400000|2022-05-24 05:00:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11970|11966|1556
1653368700000|2022-05-24 05:05:00|||||||||109
1653369000000|2022-05-24 05:10:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|115
1653369300000|2022-05-24 05:15:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|436
1653369600000|2022-05-24 05:20:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|548
1653369900000|2022-05-24 05:25:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|87
1653370200000|2022-05-24 05:30:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|119
1653370500000|2022-05-24 05:35:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|698
1653370800000|2022-05-24 05:40:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1019
1653371100000|2022-05-24 05:45:00|11977|11973|11978.6|11974.6|11979.3|11975.3|11976.2|11972.2|822
1653371400000|2022-05-24 05:50:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|1887
1653371700000|2022-05-24 05:55:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1635
1653372000000|2022-05-24 06:00:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1612
1653372300000|2022-05-24 06:05:00|11977.8|11973.8|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|4080
1653372600000|2022-05-24 06:10:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1864
1653372900000|2022-05-24 06:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1335
1653373200000|2022-05-24 06:20:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|879
1653373500000|2022-05-24 06:25:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|1241
1653373800000|2022-05-24 06:30:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|655
1653374100000|2022-05-24 06:35:00|11973.1|11969.1|11980.9|11976.9|11980.9|11976.9|11973.1|11969.1|5149
1653374400000|2022-05-24 06:40:00|11980.1|11976.1|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|2391
1653374700000|2022-05-24 06:45:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11980.9|11976.9|15357
1653375000000|2022-05-24 06:50:00|11987.9|11983.9|11980.9|11976.9|11988.7|11984.7|11979.3|11975.3|7548
1653375300000|2022-05-24 06:55:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|3579
1653375600000|2022-05-24 07:00:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2103
1653375900000|2022-05-24 07:05:00|11977.8|11973.8|11988.7|11984.7|11988.7|11984.7|11977.8|11973.8|2317
1653376200000|2022-05-24 07:10:00|11990.3|11986.3|11990.3|11986.3|11993.4|11989.4|11987.2|11983.2|3183
1653376500000|2022-05-24 07:15:00|11991.8|11987.8|11996.5|11992.5|11996.5|11992.5|11988.7|11984.7|3361
1653376800000|2022-05-24 07:20:00|11995|11991|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|8150
1653377100000|2022-05-24 07:25:00|11990.3|11986.3|11990.3|11986.3|11995|11991|11988.7|11984.7|1982
1653377400000|2022-05-24 07:30:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11984|11980|16310
1653377700000|2022-05-24 07:35:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11984|11980|1613
1653378000000|2022-05-24 07:40:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11984|11980|5261
1653378300000|2022-05-24 07:45:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|11739
1653378600000|2022-05-24 07:50:00|11990.3|11986.3|11995|11991|11995|11991|11990.3|11986.3|4072
1653378900000|2022-05-24 07:55:00|11996.5|11992.5|12001.2|11997.2|12004.3|12000.3|11996.5|11992.5|10500
1653379200000|2022-05-24 08:00:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|27308
1653379500000|2022-05-24 08:05:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|1984
1653379800000|2022-05-24 08:10:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11996.5|11992.5|2881
1653380100000|2022-05-24 08:15:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1869
1653380400000|2022-05-24 08:20:00|11996.5|11992.5|11995|11991|11999.7|11995.7|11995|11991|4364
1653380700000|2022-05-24 08:25:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|9146
1653381000000|2022-05-24 08:30:00|11993.4|11989.4|11996.5|11992.5|11999.7|11995.7|11993.4|11989.4|3686
1653381300000|2022-05-24 08:35:00|11998.1|11994.1|12005.9|12001.9|12005.9|12001.9|11998.1|11994.1|3792
1653381600000|2022-05-24 08:40:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12004.3|12000.3|2896
1653381900000|2022-05-24 08:45:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|911
1653382200000|2022-05-24 08:50:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|1627
1653382500000|2022-05-24 08:55:00|12009|12005|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|2652
1653382800000|2022-05-24 09:00:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|2349
1653383100000|2022-05-24 09:05:00|12007.5|12003.5|12004.3|12000.3|12007.5|12003.5|12004.3|12000.3|10905
1653383400000|2022-05-24 09:10:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|819
1653383700000|2022-05-24 09:15:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12001.2|11997.2|1566
1653384000000|2022-05-24 09:20:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|1285
1653384300000|2022-05-24 09:25:00|12002|11998|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|618
1653384600000|2022-05-24 09:30:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12001.2|11997.2|7496
1653384900000|2022-05-24 09:35:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12001.2|11997.2|493
1653385200000|2022-05-24 09:40:00|12001.2|11997.2|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|2101
1653385500000|2022-05-24 09:45:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|1939
1653385800000|2022-05-24 09:50:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|822
1653386100000|2022-05-24 09:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|627
1653386400000|2022-05-24 10:00:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|1516
1653386700000|2022-05-24 10:05:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|3800
1653387000000|2022-05-24 10:10:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|2409
1653387300000|2022-05-24 10:15:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|1290
1653387600000|2022-05-24 10:20:00|11998.1|11994.1|11996.5|11992.5|11999.7|11995.7|11995|11991|811
1653387900000|2022-05-24 10:25:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11995|11991|535
1653388200000|2022-05-24 10:30:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|1656
1653388500000|2022-05-24 10:35:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11991.8|11987.8|1180
1653388800000|2022-05-24 10:40:00|11991.8|11987.8|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|2417
1653389100000|2022-05-24 10:45:00|11991.8|11987.8|11995|11991|11995|11991|11988.7|11984.7|4741
1653389400000|2022-05-24 10:50:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|966
1653389700000|2022-05-24 10:55:00|||||||||344
1653390000000|2022-05-24 11:00:00|11995.8|11991.8|11988.7|11984.7|11996.5|11992.5|11988.7|11984.7|5374
1653390300000|2022-05-24 11:05:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11988.7|11984.7|1430
1653390600000|2022-05-24 11:10:00|11991.8|11987.8|11995|11991|11995|11991|11991.8|11987.8|1725
1653390900000|2022-05-24 11:15:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|566
1653391200000|2022-05-24 11:20:00|11991.8|11987.8|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|1586
1653391500000|2022-05-24 11:25:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|11280
1653391800000|2022-05-24 11:30:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|3724
1653392100000|2022-05-24 11:35:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11985.6|11981.6|4124
1653392400000|2022-05-24 11:40:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|2618
1653392700000|2022-05-24 11:45:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|2712
1653393000000|2022-05-24 11:50:00|11990.3|11986.3|11996.5|11992.5|11996.5|11992.5|11990.3|11986.3|1852
1653393300000|2022-05-24 11:55:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|28793
1653393600000|2022-05-24 12:00:00|11996.5|11992.5|11999.7|11995.7|12002.8|11998.8|11996.5|11992.5|1945
1653393900000|2022-05-24 12:05:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|4301
1653394200000|2022-05-24 12:10:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|2196
1653394500000|2022-05-24 12:15:00|11998.1|11994.1|11995|11991|11999.7|11995.7|11993.4|11989.4|4091
1653394800000|2022-05-24 12:20:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11991.8|11987.8|38739
1653395100000|2022-05-24 12:25:00|11998.1|11994.1|11993.4|11989.4|11999.7|11995.7|11991.8|11987.8|41958
1653395400000|2022-05-24 12:30:00|11995|11991|11993.4|11989.4|11995|11991|11990.3|11986.3|2634
1653395700000|2022-05-24 12:35:00|11995|11991|11988.7|11984.7|11995|11991|11988.7|11984.7|2374
1653396000000|2022-05-24 12:40:00|11990.3|11986.3|11985.6|11981.6|11991.8|11987.8|11985.6|11981.6|4162
1653396300000|2022-05-24 12:45:00|11984|11980|11990.3|11986.3|11990.3|11986.3|11984|11980|5037
1653396600000|2022-05-24 12:50:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|4944
1653396900000|2022-05-24 12:55:00|11987.2|11983.2|11995|11991|11996.5|11992.5|11987.2|11983.2|13954
1653397200000|2022-05-24 13:00:00|11996.5|11992.5|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|7682
1653397500000|2022-05-24 13:05:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11993.4|11989.4|64657
1653397800000|2022-05-24 13:10:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11996.5|11992.5|4076
1653398100000|2022-05-24 13:15:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|7446
1653398400000|2022-05-24 13:20:00|11996.5|11992.5|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|6034
1653398700000|2022-05-24 13:25:00|11998.1|11994.1|11999.7|11995.7|12002.8|11998.8|11996.5|11992.5|29408
1653399000000|2022-05-24 13:30:00|11998.1|11994.1|12010.6|12006.6|12012.2|12008.2|11998.1|11994.1|23988
1653399300000|2022-05-24 13:35:00|12012.2|12008.2|12016.8|12012.8|12020|12016|12009|12005|13827
1653399600000|2022-05-24 13:40:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|14534
1653399900000|2022-05-24 13:45:00|12015.3|12011.3|12030.9|12026.9|12030.9|12026.9|12015.3|12011.3|18995
1653400200000|2022-05-24 13:50:00|12029.3|12025.3|12027.8|12023.8|12030.9|12026.9|12024.7|12020.7|37150
1653400500000|2022-05-24 13:55:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12023.1|12019.1|8928
1653400800000|2022-05-24 14:00:00|12032.5|12028.5|12048.1|12044.1|12051.2|12047.2|12032.5|12028.5|16697
1653401100000|2022-05-24 14:05:00|12049.7|12045.7|12051.2|12047.2|12054.3|12050.3|12045|12041|27903
1653401400000|2022-05-24 14:10:00|12049.7|12045.7|12059|12055|12059|12055|12048.1|12044.1|16495
1653401700000|2022-05-24 14:15:00|12057.5|12053.5|12055.9|12051.9|12062.2|12058.2|12054.3|12050.3|25385
1653402000000|2022-05-24 14:20:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|20802
1653402300000|2022-05-24 14:25:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12055.9|12051.9|8204
1653402600000|2022-05-24 14:30:00|12062.2|12058.2|12063.7|12059.7|12066.8|12062.8|12060.6|12056.6|16799
1653402900000|2022-05-24 14:35:00|12065.3|12061.3|12060.6|12056.6|12066.8|12062.8|12060.6|12056.6|21946
1653403200000|2022-05-24 14:40:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|8633
1653403500000|2022-05-24 14:45:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12057.5|12053.5|4832
1653403800000|2022-05-24 14:50:00|12068.4|12064.4|12065.3|12061.3|12071.5|12067.5|12063.7|12059.7|11082
1653404100000|2022-05-24 14:55:00|12063.7|12059.7|12060.6|12056.6|12066.8|12062.8|12059|12055|7795
1653404400000|2022-05-24 15:00:00|12059|12055|12057.5|12053.5|12060.6|12056.6|12052.8|12048.8|9710
1653404700000|2022-05-24 15:05:00|12056.7|12052.7|12065.3|12061.3|12066.8|12062.8|12056.7|12052.7|7681
1653405000000|2022-05-24 15:10:00|12066.8|12062.8|12060.6|12056.6|12066.8|12062.8|12057.5|12053.5|9043
1653405300000|2022-05-24 15:15:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12055.9|12051.9|15700
1653405600000|2022-05-24 15:20:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12057.5|12053.5|80139
1653405900000|2022-05-24 15:25:00|12060.6|12056.6|12057.5|12053.5|12063.7|12059.7|12057.5|12053.5|6963
1653406200000|2022-05-24 15:30:00|12059|12055|12065.3|12061.3|12066.8|12062.8|12057.5|12053.5|55894
1653406500000|2022-05-24 15:35:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|9545
1653406800000|2022-05-24 15:40:00|12063.7|12059.7|12062.2|12058.2|12066.8|12062.8|12062.2|12058.2|4701
1653407100000|2022-05-24 15:45:00|12060.6|12056.6|12051.2|12047.2|12062.2|12058.2|12049.7|12045.7|10388
1653407400000|2022-05-24 15:50:00|12049.7|12045.7|12054.3|12050.3|12054.3|12050.3|12048.1|12044.1|5695
1653407700000|2022-05-24 15:55:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12051.2|12047.2|5384
1653408000000|2022-05-24 16:00:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|3729
1653408300000|2022-05-24 16:05:00|12052.8|12048.8|12048.1|12044.1|12052.8|12048.8|12048.1|12044.1|5081
1653408600000|2022-05-24 16:10:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|4634
1653408900000|2022-05-24 16:15:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|24135
1653409200000|2022-05-24 16:20:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12045|12041|17851
1653409500000|2022-05-24 16:25:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12045|12041|5808
1653409800000|2022-05-24 16:30:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12048.1|12044.1|5416
1653410100000|2022-05-24 16:35:00|12054.3|12050.3|12059|12055|12059|12055|12054.3|12050.3|3012
1653410400000|2022-05-24 16:40:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|6201
1653410700000|2022-05-24 16:45:00|12059|12055|12060.6|12056.6|12063.7|12059.7|12059|12055|19119
1653411000000|2022-05-24 16:50:00|12062.2|12058.2|12055.9|12051.9|12062.2|12058.2|12055.9|12051.9|5055
1653411300000|2022-05-24 16:55:00|12054.3|12050.3|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|9072
1653411600000|2022-05-24 17:00:00|12055.1|12051.1|12055.9|12051.9|12060.6|12056.6|12051.2|12047.2|4336
1653411900000|2022-05-24 17:05:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|13635
1653412200000|2022-05-24 17:10:00|12057.5|12053.5|12052.8|12048.8|12057.5|12053.5|12051.2|12047.2|8648
1653412500000|2022-05-24 17:15:00|12054.3|12050.3|12049.7|12045.7|12055.9|12051.9|12049.7|12045.7|13817
1653412800000|2022-05-24 17:20:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|3223
1653413100000|2022-05-24 17:25:00|12051.2|12047.2|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|17376
1653413400000|2022-05-24 17:30:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|3629
1653413700000|2022-05-24 17:35:00|12051.2|12047.2|12048.1|12044.1|12052.8|12048.8|12048.1|12044.1|3290
1653414000000|2022-05-24 17:40:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12043.4|12039.4|7140
1653414300000|2022-05-24 17:45:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|6448
1653414600000|2022-05-24 17:50:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|6206
1653414900000|2022-05-24 17:55:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|3243
1653415200000|2022-05-24 18:00:00|12046.5|12042.5|12051.2|12047.2|12051.2|12047.2|12045|12041|4644
1653415500000|2022-05-24 18:05:00|12049.7|12045.7|12046.5|12042.5|12051.2|12047.2|12045|12041|6657
1653415800000|2022-05-24 18:10:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12042.6|12038.6|12332
1653416100000|2022-05-24 18:15:00|12044.2|12040.2|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|7567
1653416400000|2022-05-24 18:20:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|3310
1653416700000|2022-05-24 18:25:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12043.4|12039.4|6736
1653417000000|2022-05-24 18:30:00|12041.8|12037.8|12041.8|12037.8|12045|12041|12041.8|12037.8|8511
1653417300000|2022-05-24 18:35:00|12043.4|12039.4|12037.2|12033.2|12043.4|12039.4|12037.2|12033.2|4062
1653417600000|2022-05-24 18:40:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|3688
1653417900000|2022-05-24 18:45:00|12040.3|12036.3|12045|12041|12045|12041|12040.3|12036.3|5481
1653418200000|2022-05-24 18:50:00|12046.5|12042.5|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|3656
1653418500000|2022-05-24 18:55:00|12044.2|12040.2|12040.3|12036.3|12045|12041|12038.7|12034.7|8487
1653418800000|2022-05-24 19:00:00|12038.7|12034.7|12037.2|12033.2|12040.3|12036.3|12037.2|12033.2|14750
1653419100000|2022-05-24 19:05:00|12035.6|12031.6|12040.3|12036.3|12040.3|12036.3|12035.6|12031.6|4408
1653419400000|2022-05-24 19:10:00|12039.5|12035.5|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|88054
1653419700000|2022-05-24 19:15:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|3376
1653420000000|2022-05-24 19:20:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12040.3|12036.3|2475
1653420300000|2022-05-24 19:25:00|12038.7|12034.7|12035.6|12031.6|12040.3|12036.3|12035.6|12031.6|4828
1653420600000|2022-05-24 19:30:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|6523
1653420900000|2022-05-24 19:35:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|44244
1653421200000|2022-05-24 19:40:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12034|12030|3416
1653421500000|2022-05-24 19:45:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|3015
1653421800000|2022-05-24 19:50:00|12035.6|12031.6|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|10297
1653422100000|2022-05-24 19:55:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12032.5|12028.5|9998
1653422400000|2022-05-24 20:00:00|12035.6|12031.6|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|11734
1653422700000|2022-05-24 20:05:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12035.6|12031.6|2587
1653423000000|2022-05-24 20:10:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|2892
1653423300000|2022-05-24 20:15:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1638
1653423600000|2022-05-24 20:20:00|12040.3|12036.3|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|5664
1653423900000|2022-05-24 20:25:00|12041.8|12037.8|12045|12041|12045|12041|12041.8|12037.8|1307
1653424200000|2022-05-24 20:30:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12045|12041|3928
1653424500000|2022-05-24 20:35:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|1246
1653424800000|2022-05-24 20:40:00|12043.4|12039.4|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|1325
1653425100000|2022-05-24 20:45:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|1703
1653425400000|2022-05-24 20:50:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|2987
1653425700000|2022-05-24 20:55:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12045|12041|4862
1653429600000|2022-05-24 22:00:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|920
1653429900000|2022-05-24 22:05:00|12037.9|12033.9|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|726
1653430200000|2022-05-24 22:10:00|||||||||78
1653430500000|2022-05-24 22:15:00|||||||||96
1653430800000|2022-05-24 22:20:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|90
1653431100000|2022-05-24 22:25:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12034|12030|116
1653431400000|2022-05-24 22:30:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12032.5|12028.5|991
1653431700000|2022-05-24 22:35:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|80
1653432000000|2022-05-24 22:40:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|50
1653432300000|2022-05-24 22:45:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|703
1653432600000|2022-05-24 22:50:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|172
1653432900000|2022-05-24 22:55:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|710
1653433200000|2022-05-24 23:00:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|299
1653433500000|2022-05-24 23:05:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|266
1653433800000|2022-05-24 23:10:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|188
1653434100000|2022-05-24 23:15:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|806
1653434400000|2022-05-24 23:20:00|12037.2|12033.2|12043.4|12039.4|12043.4|12039.4|12037.2|12033.2|1776
1653434700000|2022-05-24 23:25:00|12045|12041|12040.3|12036.3|12045|12041|12040.3|12036.3|989
1653435000000|2022-05-24 23:30:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|355
1653435300000|2022-05-24 23:35:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|200
1653435600000|2022-05-24 23:40:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|373
1653435900000|2022-05-24 23:45:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|337
1653436200000|2022-05-24 23:50:00|12045|12041|12045|12041|12045|12041|12043.4|12039.4|1444
1653436500000|2022-05-24 23:55:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|435
1653436800000|2022-05-25 00:00:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|1788
1653437100000|2022-05-25 00:05:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12040.3|12036.3|396
1653437400000|2022-05-25 00:10:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|1245
1653437700000|2022-05-25 00:15:00|12041.8|12037.8|12046.5|12042.5|12046.5|12042.5|12041.8|12037.8|1102
1653438000000|2022-05-25 00:20:00|12045|12041|12040.3|12036.3|12046.5|12042.5|12038.7|12034.7|1833
1653438300000|2022-05-25 00:25:00|12041.1|12037.1|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|784
1653438600000|2022-05-25 00:30:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|565
1653438900000|2022-05-25 00:35:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|444
1653439200000|2022-05-25 00:40:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1256
1653439500000|2022-05-25 00:45:00|12037.2|12033.2|12037.2|12033.2|12041.8|12037.8|12035.6|12031.6|3104
1653439800000|2022-05-25 00:50:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|1507
1653440100000|2022-05-25 00:55:00|12034|12030|12038.7|12034.7|12038.7|12034.7|12034|12030|945
1653440400000|2022-05-25 01:00:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1077
1653440700000|2022-05-25 01:05:00|12037.2|12033.2|12032.5|12028.5|12038.7|12034.7|12032.5|12028.5|1379
1653441000000|2022-05-25 01:10:00|12034|12030|12037.2|12033.2|12037.2|12033.2|12032.5|12028.5|1202
1653441300000|2022-05-25 01:15:00|12038.7|12034.7|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|742
1653441600000|2022-05-25 01:20:00|12038.7|12034.7|12045|12041|12045|12041|12038.7|12034.7|1471
1653441900000|2022-05-25 01:25:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|6664
1653442200000|2022-05-25 01:30:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12041.8|12037.8|748
1653442500000|2022-05-25 01:35:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|1015
1653442800000|2022-05-25 01:40:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|165
1653443100000|2022-05-25 01:45:00|12038.7|12034.7|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|1249
1653443400000|2022-05-25 01:50:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|374
1653443700000|2022-05-25 01:55:00|12041.1|12037.1|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|825
1653444000000|2022-05-25 02:00:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12034|12030|2320
1653444300000|2022-05-25 02:05:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1525
1653444600000|2022-05-25 02:10:00|12037.2|12033.2|12041.1|12037.1|12041.1|12037.1|12037.2|12033.2|332
1653444900000|2022-05-25 02:15:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|1413
1653445200000|2022-05-25 02:20:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|336
1653445500000|2022-05-25 02:25:00|||||||||653
1653445800000|2022-05-25 02:30:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12035.6|12031.6|1690
1653446100000|2022-05-25 02:35:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1278
1653446400000|2022-05-25 02:40:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|873
1653446700000|2022-05-25 02:45:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|2466
1653447000000|2022-05-25 02:50:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|1391
1653447300000|2022-05-25 02:55:00|12034.8|12030.8|12037.2|12033.2|12037.2|12033.2|12034.8|12030.8|455
1653447600000|2022-05-25 03:00:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|424
1653447900000|2022-05-25 03:05:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|642
1653448200000|2022-05-25 03:10:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|441
1653448500000|2022-05-25 03:15:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|912
1653448800000|2022-05-25 03:20:00|12037.9|12033.9|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|216
1653449100000|2022-05-25 03:25:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|21231
1653449400000|2022-05-25 03:30:00|12041.1|12037.1|12038.7|12034.7|12041.1|12037.1|12038.7|12034.7|1075
1653449700000|2022-05-25 03:35:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|740
1653450000000|2022-05-25 03:40:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|728
1653450300000|2022-05-25 03:45:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|4565
1653450600000|2022-05-25 03:50:00|||||||||71
1653450900000|2022-05-25 03:55:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|625
1653451200000|2022-05-25 04:00:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|543
1653451500000|2022-05-25 04:05:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|704
1653451800000|2022-05-25 04:10:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|2718
1653452100000|2022-05-25 04:15:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|1826
1653452400000|2022-05-25 04:20:00|12038.7|12034.7|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|399
1653452700000|2022-05-25 04:25:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|2788
1653453000000|2022-05-25 04:30:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|623
1653453300000|2022-05-25 04:35:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|2081
1653453600000|2022-05-25 04:40:00|||||||||261
1653453900000|2022-05-25 04:45:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|1339
1653454200000|2022-05-25 04:50:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|2776
1653454500000|2022-05-25 04:55:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|433
1653454800000|2022-05-25 05:00:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|677
1653455100000|2022-05-25 05:05:00|||||||||822
1653455400000|2022-05-25 05:10:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|706
1653455700000|2022-05-25 05:15:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|767
1653456000000|2022-05-25 05:20:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|1060
1653456300000|2022-05-25 05:25:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|1995
1653456600000|2022-05-25 05:30:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|2303
1653456900000|2022-05-25 05:35:00|||||||||1956
1653457200000|2022-05-25 05:40:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|2572
1653457500000|2022-05-25 05:45:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12041.8|12037.8|1786
1653457800000|2022-05-25 05:50:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|2725
1653458100000|2022-05-25 05:55:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12043.4|12039.4|780
1653458400000|2022-05-25 06:00:00|12045|12041|12049.7|12045.7|12049.7|12045.7|12045|12041|1274
1653458700000|2022-05-25 06:05:00|12051.2|12047.2|12054.3|12050.3|12054.3|12050.3|12049.7|12045.7|3579
1653459000000|2022-05-25 06:10:00|12052.8|12048.8|12054.3|12050.3|12055.9|12051.9|12051.2|12047.2|5210
1653459300000|2022-05-25 06:15:00|12055.9|12051.9|12054.3|12050.3|12059|12055|12054.3|12050.3|6118
1653459600000|2022-05-25 06:20:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12054.3|12050.3|2659
1653459900000|2022-05-25 06:25:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1306
1653460200000|2022-05-25 06:30:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|1821
1653460500000|2022-05-25 06:35:00|12054.3|12050.3|12051.2|12047.2|12054.3|12050.3|12051.2|12047.2|4513
1653460800000|2022-05-25 06:40:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|1994
1653461100000|2022-05-25 06:45:00|12054.3|12050.3|12049.7|12045.7|12054.3|12050.3|12049.7|12045.7|1885
1653461400000|2022-05-25 06:50:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|1822
1653461700000|2022-05-25 06:55:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|6466
1653462000000|2022-05-25 07:00:00|12048.1|12044.1|12048.1|12044.1|12051.2|12047.2|12046.5|12042.5|6351
1653462300000|2022-05-25 07:05:00|12046.5|12042.5|12049.7|12045.7|12051.2|12047.2|12046.5|12042.5|1970
1653462600000|2022-05-25 07:10:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12045|12041|2261
1653462900000|2022-05-25 07:15:00|12048.9|12044.9|12045|12041|12049.7|12045.7|12043.4|12039.4|2843
1653463200000|2022-05-25 07:20:00|12046.5|12042.5|12043.4|12039.4|12049.7|12045.7|12043.4|12039.4|5191
1653463500000|2022-05-25 07:25:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|3323
1653463800000|2022-05-25 07:30:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|2007
1653464100000|2022-05-25 07:35:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|3992
1653464400000|2022-05-25 07:40:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12045|12041|2402
1653464700000|2022-05-25 07:45:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12045|12041|4344
1653465000000|2022-05-25 07:50:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|1271
1653465300000|2022-05-25 07:55:00|12048.1|12044.1|12052.8|12048.8|12054.3|12050.3|12048.1|12044.1|16983
1653465600000|2022-05-25 08:00:00|12051.2|12047.2|12054.3|12050.3|12055.9|12051.9|12049.7|12045.7|19923
1653465900000|2022-05-25 08:05:00|12052.8|12048.8|12057.5|12053.5|12057.5|12053.5|12052.8|12048.8|1800
1653466200000|2022-05-25 08:10:00|12059|12055|12059|12055|12059|12055|12055.9|12051.9|5466
1653466500000|2022-05-25 08:15:00|12060.6|12056.6|12062.2|12058.2|12066.8|12062.8|12060.6|12056.6|5654
1653466800000|2022-05-25 08:20:00|12063.7|12059.7|12063.7|12059.7|12065.3|12061.3|12062.2|12058.2|3929
1653467100000|2022-05-25 08:25:00|12062.2|12058.2|12060.6|12056.6|12062.2|12058.2|12059|12055|17646
1653467400000|2022-05-25 08:30:00|12062.2|12058.2|12057.5|12053.5|12062.2|12058.2|12057.5|12053.5|4321
1653467700000|2022-05-25 08:35:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12055.9|12051.9|11194
1653468000000|2022-05-25 08:40:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|4378
1653468300000|2022-05-25 08:45:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|2195
1653468600000|2022-05-25 08:50:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|26690
1653468900000|2022-05-25 08:55:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|44403
1653469200000|2022-05-25 09:00:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|934
1653469500000|2022-05-25 09:05:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|2355
1653469800000|2022-05-25 09:10:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|1820
1653470100000|2022-05-25 09:15:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12059|12055|2174
1653470400000|2022-05-25 09:20:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|3236
1653470700000|2022-05-25 09:25:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|1049
1653471000000|2022-05-25 09:30:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12060.6|12056.6|2596
1653471300000|2022-05-25 09:35:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|2771
1653471600000|2022-05-25 09:40:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12059|12055|3610
1653471900000|2022-05-25 09:45:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|2184
1653472200000|2022-05-25 09:50:00|12054.3|12050.3|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|1644
1653472500000|2022-05-25 09:55:00|12052|12048|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|3645
1653472800000|2022-05-25 10:00:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|1323
1653473100000|2022-05-25 10:05:00|12051.2|12047.2|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|2113
1653473400000|2022-05-25 10:10:00|12048.1|12044.1|12049.7|12045.7|12052.8|12048.8|12048.1|12044.1|50649
1653473700000|2022-05-25 10:15:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|9284
1653474000000|2022-05-25 10:20:00|12049.7|12045.7|12051.2|12047.2|12051.2|12047.2|12049.7|12045.7|13469
1653474300000|2022-05-25 10:25:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|2995
1653474600000|2022-05-25 10:30:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|2343
1653474900000|2022-05-25 10:35:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|3539
1653475200000|2022-05-25 10:40:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|5722
1653475500000|2022-05-25 10:45:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|1782
1653475800000|2022-05-25 10:50:00|12051.2|12047.2|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|5209
1653476100000|2022-05-25 10:55:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|15715
1653476400000|2022-05-25 11:00:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|14176
1653476700000|2022-05-25 11:05:00|12049.7|12045.7|12051.2|12047.2|12051.2|12047.2|12048.1|12044.1|12955
1653477000000|2022-05-25 11:10:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|2775
1653477300000|2022-05-25 11:15:00|12054.3|12050.3|12059|12055|12059|12055|12054.3|12050.3|12100
1653477600000|2022-05-25 11:20:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12057.5|12053.5|20437
1653477900000|2022-05-25 11:25:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12060.6|12056.6|13971
1653478200000|2022-05-25 11:30:00|12062.2|12058.2|12065.3|12061.3|12066.8|12062.8|12059|12055|4906
1653478500000|2022-05-25 11:35:00|12063.7|12059.7|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|18382
1653478800000|2022-05-25 11:40:00|12066.8|12062.8|12068.4|12064.4|12070|12066|12065.3|12061.3|27818
1653479100000|2022-05-25 11:45:00|12066.8|12062.8|12066.8|12062.8|12071.5|12067.5|12065.3|12061.3|3840
1653479400000|2022-05-25 11:50:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|2775
1653479700000|2022-05-25 11:55:00|12065.3|12061.3|12066.8|12062.8|12068.4|12064.4|12063.7|12059.7|5380
1653480000000|2022-05-25 12:00:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|4513
1653480300000|2022-05-25 12:05:00|12065.3|12061.3|12070|12066|12070|12066|12063.7|12059.7|32293
1653480600000|2022-05-25 12:10:00|12068.4|12064.4|12060.6|12056.6|12070|12066|12060.6|12056.6|5716
1653480900000|2022-05-25 12:15:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|7011
1653481200000|2022-05-25 12:20:00|12063.7|12059.7|12070|12066|12071.5|12067.5|12063.7|12059.7|45179
1653481500000|2022-05-25 12:25:00|12068.4|12064.4|12065.3|12061.3|12071.5|12067.5|12063.7|12059.7|17660
1653481800000|2022-05-25 12:30:00|12066.1|12062.1|12074.7|12070.7|12082.5|12078.5|12065.3|12061.3|12982
1653482100000|2022-05-25 12:35:00|12073.1|12069.1|12071.5|12067.5|12076.2|12072.2|12068.4|12064.4|18941
1653482400000|2022-05-25 12:40:00|12070|12066|12063.7|12059.7|12071.5|12067.5|12063.7|12059.7|5418
1653482700000|2022-05-25 12:45:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12059|12055|7931
1653483000000|2022-05-25 12:50:00|12059|12055|12068.4|12064.4|12068.4|12064.4|12059|12055|9964
1653483300000|2022-05-25 12:55:00|12070|12066|12063.7|12059.7|12070|12066|12063.7|12059.7|11286
1653483600000|2022-05-25 13:00:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12060.6|12056.6|15206
1653483900000|2022-05-25 13:05:00|12063.7|12059.7|12059|12055|12066.8|12062.8|12057.5|12053.5|5818
1653484200000|2022-05-25 13:10:00|12060.6|12056.6|12066.8|12062.8|12068.4|12064.4|12060.6|12056.6|6098
1653484500000|2022-05-25 13:15:00|12068.4|12064.4|12074.7|12070.7|12076.2|12072.2|12065.3|12061.3|5876
1653484800000|2022-05-25 13:20:00|12073.1|12069.1|12076.2|12072.2|12076.2|12072.2|12071.5|12067.5|5952
1653485100000|2022-05-25 13:25:00|12077.8|12073.8|12077.8|12073.8|12080.9|12076.9|12074.7|12070.7|19318
1653485400000|2022-05-25 13:30:00|12076.2|12072.2|12073.1|12069.1|12079.3|12075.3|12071.5|12067.5|8488
1653485700000|2022-05-25 13:35:00|12074.7|12070.7|12068.4|12064.4|12077.8|12073.8|12068.4|12064.4|8746
1653486000000|2022-05-25 13:40:00|12066.8|12062.8|12062.2|12058.2|12068.4|12064.4|12060.6|12056.6|7171
1653486300000|2022-05-25 13:45:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12059|12055|36048
1653486600000|2022-05-25 13:50:00|12064.5|12060.5|12057.5|12053.5|12065.3|12061.3|12055.9|12051.9|17073
1653486900000|2022-05-25 13:55:00|12055.9|12051.9|12052.8|12048.8|12057.5|12053.5|12049.7|12045.7|10514
1653487200000|2022-05-25 14:00:00|12052|12048|12051.2|12047.2|12052.8|12048.8|12048.1|12044.1|6863
1653487500000|2022-05-25 14:05:00|12052.8|12048.8|12052.8|12048.8|12057.5|12053.5|12051.2|12047.2|41730
1653487800000|2022-05-25 14:10:00|12051.2|12047.2|12051.2|12047.2|12057.5|12053.5|12049.7|12045.7|20576
1653488100000|2022-05-25 14:15:00|12049.7|12045.7|12051.2|12047.2|12055.9|12051.9|12049.7|12045.7|8376
1653488400000|2022-05-25 14:20:00|12052.8|12048.8|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|7871
1653488700000|2022-05-25 14:25:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12045|12041|12154
1653489000000|2022-05-25 14:30:00|12045|12041|12045|12041|12048.1|12044.1|12043.4|12039.4|7718
1653489300000|2022-05-25 14:35:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|5284
1653489600000|2022-05-25 14:40:00|12048.1|12044.1|12054.3|12050.3|12055.9|12051.9|12048.1|12044.1|5185
1653489900000|2022-05-25 14:45:00|12055.9|12051.9|12057.5|12053.5|12060.6|12056.6|12054.3|12050.3|7493
1653490200000|2022-05-25 14:50:00|12059|12055|12057.5|12053.5|12059|12055|12054.3|12050.3|14466
1653490500000|2022-05-25 14:55:00|12055.9|12051.9|12054.3|12050.3|12057.5|12053.5|12051.2|12047.2|9509
1653490800000|2022-05-25 15:00:00|12055.9|12051.9|12060.6|12056.6|12062.2|12058.2|12055.9|12051.9|5414
1653491100000|2022-05-25 15:05:00|12062.2|12058.2|12055.9|12051.9|12062.2|12058.2|12054.3|12050.3|6715
1653491400000|2022-05-25 15:10:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12054.3|12050.3|8379
1653491700000|2022-05-25 15:15:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12057.5|12053.5|15525
1653492000000|2022-05-25 15:20:00|12060.6|12056.6|12057.5|12053.5|12060.6|12056.6|12057.5|12053.5|9562
1653492300000|2022-05-25 15:25:00|12059|12055|12059|12055|12059|12055|12057.5|12053.5|4841
1653492600000|2022-05-25 15:30:00|12060.6|12056.6|12063.7|12059.7|12063.7|12059.7|12059|12055|28304
1653492900000|2022-05-25 15:35:00|12062.2|12058.2|12062.2|12058.2|12065.3|12061.3|12062.2|12058.2|5627
1653493200000|2022-05-25 15:40:00|12063.7|12059.7|12059|12055|12065.3|12061.3|12059|12055|6437
1653493500000|2022-05-25 15:45:00|12060.6|12056.6|12057.5|12053.5|12060.6|12056.6|12057.5|12053.5|3848
1653493800000|2022-05-25 15:50:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|16158
1653494100000|2022-05-25 15:55:00|12059|12055|12055.9|12051.9|12059|12055|12054.3|12050.3|107647
1653494400000|2022-05-25 16:00:00|12054.3|12050.3|12052.8|12048.8|12055.9|12051.9|12051.2|12047.2|5282
1653494700000|2022-05-25 16:05:00|12051.2|12047.2|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|8564
1653495000000|2022-05-25 16:10:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|4470
1653495300000|2022-05-25 16:15:00|12054.3|12050.3|12049.7|12045.7|12054.3|12050.3|12049.7|12045.7|6552
1653495600000|2022-05-25 16:20:00|12051.2|12047.2|12052.8|12048.8|12055.9|12051.9|12051.2|12047.2|4256
1653495900000|2022-05-25 16:25:00|12054.3|12050.3|12052.8|12048.8|12055.9|12051.9|12052.8|12048.8|3638
1653496200000|2022-05-25 16:30:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|4127
1653496500000|2022-05-25 16:35:00|12055.9|12051.9|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|26533
1653496800000|2022-05-25 16:40:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12045|12041|6515
1653497100000|2022-05-25 16:45:00|12045|12041|12048.1|12044.1|12049.7|12045.7|12045|12041|4690
1653497400000|2022-05-25 16:50:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|6418
1653497700000|2022-05-25 16:55:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|5819
1653498000000|2022-05-25 17:00:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12043.4|12039.4|5048
1653498300000|2022-05-25 17:05:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|3956
1653498600000|2022-05-25 17:10:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|10275
1653498900000|2022-05-25 17:15:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12046.5|12042.5|2625
1653499200000|2022-05-25 17:20:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|3547
1653499500000|2022-05-25 17:25:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|1779
1653499800000|2022-05-25 17:30:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|29573
1653500100000|2022-05-25 17:35:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|15962
1653500400000|2022-05-25 17:40:00|12054.3|12050.3|12052.8|12048.8|12055.9|12051.9|12052.8|12048.8|12619
1653500700000|2022-05-25 17:45:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12051.2|12047.2|7274
1653501000000|2022-05-25 17:50:00|12052.8|12048.8|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|5533
1653501300000|2022-05-25 17:55:00|12052.8|12048.8|12048.1|12044.1|12054.3|12050.3|12048.1|12044.1|4351
1653501600000|2022-05-25 18:00:00|12048.9|12044.9|12054.3|12050.3|12060.6|12056.6|12043.4|12039.4|7457
1653501900000|2022-05-25 18:05:00|12052.8|12048.8|12055.9|12051.9|12062.2|12058.2|12052.8|12048.8|9905
1653502200000|2022-05-25 18:10:00|12057.5|12053.5|12062.2|12058.2|12062.2|12058.2|12052.8|12048.8|3541
1653502500000|2022-05-25 18:15:00|12060.6|12056.6|12057.5|12053.5|12060.6|12056.6|12052.8|12048.8|5624
1653502800000|2022-05-25 18:20:00|12055.9|12051.9|12055.9|12051.9|12059|12055|12055.9|12051.9|5556
1653503100000|2022-05-25 18:25:00|12054.3|12050.3|12052.8|12048.8|12055.9|12051.9|12051.2|12047.2|4195
1653503400000|2022-05-25 18:30:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12048.1|12044.1|5009
1653503700000|2022-05-25 18:35:00|12052.8|12048.8|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|2111
1653504000000|2022-05-25 18:40:00|12055.9|12051.9|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|3495
1653504300000|2022-05-25 18:45:00|12049.7|12045.7|12057.5|12053.5|12057.5|12053.5|12049.7|12045.7|3298
1653504600000|2022-05-25 18:50:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|4669
1653504900000|2022-05-25 18:55:00|12057.5|12053.5|12062.2|12058.2|12062.2|12058.2|12057.5|12053.5|15415
1653505200000|2022-05-25 19:00:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12060.6|12056.6|5832
1653505500000|2022-05-25 19:05:00|12060.6|12056.6|12052.8|12048.8|12060.6|12056.6|12052.8|12048.8|4771
1653505800000|2022-05-25 19:10:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|4178
1653506100000|2022-05-25 19:15:00|12055.9|12051.9|12059|12055|12059|12055|12054.3|12050.3|5782
1653506400000|2022-05-25 19:20:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|8301
1653506700000|2022-05-25 19:25:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|4024
1653507000000|2022-05-25 19:30:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|2251
1653507300000|2022-05-25 19:35:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|2722
1653507600000|2022-05-25 19:40:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|10922
1653507900000|2022-05-25 19:45:00|12066.8|12062.8|12066.8|12062.8|12068.4|12064.4|12065.3|12061.3|6628
1653508200000|2022-05-25 19:50:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12065.3|12061.3|3077
1653508500000|2022-05-25 19:55:00|12066.8|12062.8|12065.3|12061.3|12068.4|12064.4|12063.7|12059.7|6343
1653508800000|2022-05-25 20:00:00|12063.7|12059.7|12059|12055|12063.7|12059.7|12055.9|12051.9|6030
1653509100000|2022-05-25 20:05:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12057.5|12053.5|4164
1653509400000|2022-05-25 20:10:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12057.5|12053.5|2530
1653509700000|2022-05-25 20:15:00|12059|12055|12057.5|12053.5|12059|12055|12057.5|12053.5|914
1653510000000|2022-05-25 20:20:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|1376
1653510300000|2022-05-25 20:25:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12057.5|12053.5|1043
1653510600000|2022-05-25 20:30:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12059|12055|1443
1653510900000|2022-05-25 20:35:00|12060.6|12056.6|12062.2|12058.2|12063.7|12059.7|12060.6|12056.6|2391
1653511200000|2022-05-25 20:40:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12057.5|12053.5|843
1653511500000|2022-05-25 20:45:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12059|12055|1552
1653511800000|2022-05-25 20:50:00|||||||||582
1653512100000|2022-05-25 20:55:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|3581
1653516000000|2022-05-25 22:00:00|12060.6|12056.6|12062.2|12058.2|12063.7|12059.7|12055.9|12051.9|5671
1653516300000|2022-05-25 22:05:00|12061.4|12057.4|12062.2|12058.2|12062.2|12058.2|12061.4|12057.4|233
1653516600000|2022-05-25 22:10:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|2551
1653516900000|2022-05-25 22:15:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|256
1653517200000|2022-05-25 22:20:00|||||||||37
1653517500000|2022-05-25 22:25:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|223
1653517800000|2022-05-25 22:30:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|707
1653518100000|2022-05-25 22:35:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|155
1653518400000|2022-05-25 22:40:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|550
1653518700000|2022-05-25 22:45:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|63
1653519000000|2022-05-25 22:50:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|490
1653519300000|2022-05-25 22:55:00|||||||||159
1653519600000|2022-05-25 23:00:00|12063.7|12059.7|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|131
1653519900000|2022-05-25 23:05:00|||||||||93
1653520200000|2022-05-25 23:10:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|243
1653520500000|2022-05-25 23:15:00|||||||||545
1653520800000|2022-05-25 23:20:00|||||||||336
1653521100000|2022-05-25 23:25:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|250
1653521400000|2022-05-25 23:30:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|357
1653521700000|2022-05-25 23:35:00|||||||||35
1653522000000|2022-05-25 23:40:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|167
1653522300000|2022-05-25 23:45:00|12068.4|12064.4|12066.8|12062.8|12068.4|12064.4|12066.8|12062.8|293
1653522600000|2022-05-25 23:50:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|255
1653522900000|2022-05-25 23:55:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|55
1653523200000|2022-05-26 00:00:00|12065.3|12061.3|12060.6|12056.6|12065.3|12061.3|12059|12055|791
1653523500000|2022-05-26 00:05:00|12059|12055|12055.9|12051.9|12059|12055|12055.9|12051.9|570
1653523800000|2022-05-26 00:10:00|12055.1|12051.1|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|586
1653524100000|2022-05-26 00:15:00|12053.6|12049.6|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|3047
1653524400000|2022-05-26 00:20:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|332
1653524700000|2022-05-26 00:25:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|477
1653525000000|2022-05-26 00:30:00|12051.2|12047.2|12046.5|12042.5|12051.2|12047.2|12046.5|12042.5|523
1653525300000|2022-05-26 00:35:00|12048.1|12044.1|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|1270
1653525600000|2022-05-26 00:40:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|749
1653525900000|2022-05-26 00:45:00|12048.1|12044.1|12045|12041|12048.1|12044.1|12044.2|12040.2|1048
1653526200000|2022-05-26 00:50:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12043.4|12039.4|1071
1653526500000|2022-05-26 00:55:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12040.3|12036.3|4281
1653526800000|2022-05-26 01:00:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|1085
1653527100000|2022-05-26 01:05:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|513
1653527400000|2022-05-26 01:10:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|3076
1653527700000|2022-05-26 01:15:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|688
1653528000000|2022-05-26 01:20:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|1493
1653528300000|2022-05-26 01:25:00|12049.7|12045.7|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|646
1653528600000|2022-05-26 01:30:00|12052|12048|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1203
1653528900000|2022-05-26 01:35:00|12051.2|12047.2|12054.3|12050.3|12055.9|12051.9|12051.2|12047.2|634
1653529200000|2022-05-26 01:40:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1022
1653529500000|2022-05-26 01:45:00|12052.8|12048.8|12057.5|12053.5|12057.5|12053.5|12052.8|12048.8|572
1653529800000|2022-05-26 01:50:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|626
1653530100000|2022-05-26 01:55:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|309
1653530400000|2022-05-26 02:00:00|12059|12055|12054.3|12050.3|12060.6|12056.6|12052.8|12048.8|2437
1653530700000|2022-05-26 02:05:00|12052.8|12048.8|12050.4|12046.4|12054.3|12050.3|12050.4|12046.4|217
1653531000000|2022-05-26 02:10:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12049.7|12045.7|1180
1653531300000|2022-05-26 02:15:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|418
1653531600000|2022-05-26 02:20:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|248
1653531900000|2022-05-26 02:25:00|12047.3|12043.3|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|638
1653532200000|2022-05-26 02:30:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|549
1653532500000|2022-05-26 02:35:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|524
1653532800000|2022-05-26 02:40:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|109
1653533100000|2022-05-26 02:45:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|362
1653533400000|2022-05-26 02:50:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|91
1653533700000|2022-05-26 02:55:00|12052.8|12048.8|12051.2|12047.2|12052.8|12048.8|12051.2|12047.2|768
1653534000000|2022-05-26 03:00:00|12052.8|12048.8|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|1348
1653534300000|2022-05-26 03:05:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|578
1653534600000|2022-05-26 03:10:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|377
1653534900000|2022-05-26 03:15:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|242
1653535200000|2022-05-26 03:20:00|12052.8|12048.8|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|2006
1653535500000|2022-05-26 03:25:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|516
1653535800000|2022-05-26 03:30:00|12054.3|12050.3|12055.9|12051.9|12055.9|12051.9|12054.3|12050.3|650
1653536100000|2022-05-26 03:35:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|704
1653536400000|2022-05-26 03:40:00|12059|12055|12059|12055|12059|12055|12059|12055|2425
1653536700000|2022-05-26 03:45:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12057.5|12053.5|475
1653537000000|2022-05-26 03:50:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|99
1653537300000|2022-05-26 03:55:00|12056.7|12052.7|12059|12055|12059|12055|12056.7|12052.7|177
1653537600000|2022-05-26 04:00:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|436
1653537900000|2022-05-26 04:05:00|12059|12055|12059|12055|12060.6|12056.6|12059|12055|176
1653538200000|2022-05-26 04:10:00|12058.3|12054.3|12057.5|12053.5|12058.3|12054.3|12055.9|12051.9|762
1653538500000|2022-05-26 04:15:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|1786
1653538800000|2022-05-26 04:20:00|12059|12055|12059|12055|12059|12055|12057.5|12053.5|517
1653539100000|2022-05-26 04:25:00|||||||||96
1653539400000|2022-05-26 04:30:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|353
1653539700000|2022-05-26 04:35:00|||||||||129
1653540000000|2022-05-26 04:40:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12059|12055|750
1653540300000|2022-05-26 04:45:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|240
1653540600000|2022-05-26 04:50:00|12062.9|12058.9|12063.7|12059.7|12065.3|12061.3|12062.2|12058.2|1360
1653540900000|2022-05-26 04:55:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|651
1653541200000|2022-05-26 05:00:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12062.2|12058.2|713
1653541500000|2022-05-26 05:05:00|12065.3|12061.3|12062.2|12058.2|12065.3|12061.3|12062.2|12058.2|825
1653541800000|2022-05-26 05:10:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|875
1653542100000|2022-05-26 05:15:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12060.6|12056.6|663
1653542400000|2022-05-26 05:20:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|399
1653542700000|2022-05-26 05:25:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|496
1653543000000|2022-05-26 05:30:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12059|12055|283
1653543300000|2022-05-26 05:35:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12059|12055|888
1653543600000|2022-05-26 05:40:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|4797
1653543900000|2022-05-26 05:45:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|366
1653544200000|2022-05-26 05:50:00|12063.7|12059.7|12062.2|12058.2|12065.3|12061.3|12062.2|12058.2|985
1653544500000|2022-05-26 05:55:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|320
1653544800000|2022-05-26 06:00:00|12066.8|12062.8|12066.8|12062.8|12070|12066|12065.3|12061.3|1863
1653545100000|2022-05-26 06:05:00|12068.4|12064.4|12073.1|12069.1|12074.7|12070.7|12068.4|12064.4|4499
1653545400000|2022-05-26 06:10:00|12071.5|12067.5|12071.5|12067.5|12073.1|12069.1|12070|12066|3070
1653545700000|2022-05-26 06:15:00|12070|12066|12071.5|12067.5|12073.1|12069.1|12070|12066|2357
1653546000000|2022-05-26 06:20:00|12073.1|12069.1|12073.1|12069.1|12076.2|12072.2|12073.1|12069.1|3416
1653546300000|2022-05-26 06:25:00|12074.7|12070.7|12077.8|12073.8|12079.3|12075.3|12074.7|12070.7|4966
1653546600000|2022-05-26 06:30:00|12079.3|12075.3|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1658
1653546900000|2022-05-26 06:35:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|1914
1653547200000|2022-05-26 06:40:00|12074.7|12070.7|12079.3|12075.3|12079.3|12075.3|12074.7|12070.7|920
1653547500000|2022-05-26 06:45:00|12077.8|12073.8|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1958
1653547800000|2022-05-26 06:50:00|12080.9|12076.9|12079.3|12075.3|12082.5|12078.5|12079.3|12075.3|2752
1653548100000|2022-05-26 06:55:00|12080.9|12076.9|12080.9|12076.9|12084|12080|12079.3|12075.3|1581
1653548400000|2022-05-26 07:00:00|12082.5|12078.5|12080.9|12076.9|12084|12080|12079.3|12075.3|3324
1653548700000|2022-05-26 07:05:00|12082.5|12078.5|12080.9|12076.9|12082.5|12078.5|12077.8|12073.8|3059
1653549000000|2022-05-26 07:10:00|12082.5|12078.5|12080.9|12076.9|12087.2|12083.2|12080.9|12076.9|2764
1653549300000|2022-05-26 07:15:00|12082.5|12078.5|12080.9|12076.9|12082.5|12078.5|12077.8|12073.8|3987
1653549600000|2022-05-26 07:20:00|12079.3|12075.3|12076.2|12072.2|12082.5|12078.5|12076.2|12072.2|15533
1653549900000|2022-05-26 07:25:00|12077.8|12073.8|12079.3|12075.3|12080.9|12076.9|12076.2|12072.2|10732
1653550200000|2022-05-26 07:30:00|12077.8|12073.8|12084|12080|12085.6|12081.6|12077.8|12073.8|8176
1653550500000|2022-05-26 07:35:00|12082.5|12078.5|12082.5|12078.5|12082.5|12078.5|12079.3|12075.3|1407
1653550800000|2022-05-26 07:40:00|12084|12080|12088.7|12084.7|12088.7|12084.7|12084|12080|3119
1653551100000|2022-05-26 07:45:00|12087.2|12083.2|12093.4|12089.4|12093.4|12089.4|12087.2|12083.2|4621
1653551400000|2022-05-26 07:50:00|12095|12091|12098.1|12094.1|12098.1|12094.1|12091.8|12087.8|3076
1653551700000|2022-05-26 07:55:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12093.4|12089.4|5732
1653552000000|2022-05-26 08:00:00|12096.5|12092.5|12095|12091|12099.7|12095.7|12095|12091|3462
1653552300000|2022-05-26 08:05:00|12093.4|12089.4|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|15432
1653552600000|2022-05-26 08:10:00|12095|12091|12093.4|12089.4|12095|12091|12091.8|12087.8|2786
1653552900000|2022-05-26 08:15:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|1354
1653553200000|2022-05-26 08:20:00|12093.4|12089.4|12093.4|12089.4|12093.4|12089.4|12091.1|12087.1|2291
1653553500000|2022-05-26 08:25:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12090.3|12086.3|4404
1653553800000|2022-05-26 08:30:00|12095|12091|12090.3|12086.3|12096.5|12092.5|12090.3|12086.3|6087
1653554100000|2022-05-26 08:35:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12091.8|12087.8|3328
1653554400000|2022-05-26 08:40:00|12095|12091|12093.4|12089.4|12095|12091|12093.4|12089.4|8031
1653554700000|2022-05-26 08:45:00|12095|12091|12093.4|12089.4|12095|12091|12091.8|12087.8|4809
1653555000000|2022-05-26 08:50:00|12091.8|12087.8|12088.7|12084.7|12093.4|12089.4|12088.7|12084.7|2868
1653555300000|2022-05-26 08:55:00|12089.5|12085.5|12087.2|12083.2|12090.3|12086.3|12086.4|12082.4|2908
1653555600000|2022-05-26 09:00:00|12085.6|12081.6|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|5524
1653555900000|2022-05-26 09:05:00|12088.7|12084.7|12088.7|12084.7|12088.7|12084.7|12087.2|12083.2|7526
1653556200000|2022-05-26 09:10:00|12087.2|12083.2|12087.2|12083.2|12088.7|12084.7|12087.2|12083.2|6288
1653556500000|2022-05-26 09:15:00|12085.6|12081.6|12084|12080|12085.6|12081.6|12082.5|12078.5|4069
1653556800000|2022-05-26 09:20:00|12082.5|12078.5|12082.5|12078.5|12084|12080|12082.5|12078.5|2595
1653557100000|2022-05-26 09:25:00|12084|12080|12082.5|12078.5|12084|12080|12082.5|12078.5|470
1653557400000|2022-05-26 09:30:00|12083.3|12079.3|12076.2|12072.2|12083.3|12079.3|12076.2|12072.2|8127
1653557700000|2022-05-26 09:35:00|12077.8|12073.8|12077.8|12073.8|12080.9|12076.9|12076.2|12072.2|3055
1653558000000|2022-05-26 09:40:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12071.5|12067.5|4737
1653558300000|2022-05-26 09:45:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12074.7|12070.7|1375
1653558600000|2022-05-26 09:50:00|12076.2|12072.2|12074.7|12070.7|12077.8|12073.8|12074.7|12070.7|2254
1653558900000|2022-05-26 09:55:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12074.7|12070.7|1290
1653559200000|2022-05-26 10:00:00|12076.2|12072.2|12079.3|12075.3|12079.3|12075.3|12076.2|12072.2|2684
1653559500000|2022-05-26 10:05:00|12080.9|12076.9|12082.5|12078.5|12082.5|12078.5|12079.3|12075.3|3217
1653559800000|2022-05-26 10:10:00|12080.9|12076.9|12082.5|12078.5|12085.6|12081.6|12080.9|12076.9|1088
1653560100000|2022-05-26 10:15:00|12084|12080|12079.3|12075.3|12084|12080|12079.3|12075.3|931
1653560400000|2022-05-26 10:20:00|12077.8|12073.8|12080.9|12076.9|12080.9|12076.9|12077.8|12073.8|2241
1653560700000|2022-05-26 10:25:00|12082.5|12078.5|12085.6|12081.6|12087.2|12083.2|12082.5|12078.5|3992
1653561000000|2022-05-26 10:30:00|12087.2|12083.2|12084|12080|12087.2|12083.2|12084|12080|9707
1653561300000|2022-05-26 10:35:00|12082.5|12078.5|12088.7|12084.7|12088.7|12084.7|12080.9|12076.9|2703
1653561600000|2022-05-26 10:40:00|12087.2|12083.2|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|7884
1653561900000|2022-05-26 10:45:00|12085.6|12081.6|12085.6|12081.6|12085.6|12081.6|12084|12080|14116
1653562200000|2022-05-26 10:50:00|12084|12080|12079.3|12075.3|12085.6|12081.6|12079.3|12075.3|5263
1653562500000|2022-05-26 10:55:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|1538
1653562800000|2022-05-26 11:00:00|12077.8|12073.8|12079.3|12075.3|12079.3|12075.3|12076.2|12072.2|1427
1653563100000|2022-05-26 11:05:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12076.2|12072.2|1031
1653563400000|2022-05-26 11:10:00|12074.7|12070.7|12070|12066|12074.7|12070.7|12068.4|12064.4|4281
1653563700000|2022-05-26 11:15:00|12068.4|12064.4|12066.8|12062.8|12068.4|12064.4|12066.8|12062.8|1440
1653564000000|2022-05-26 11:20:00|12068.4|12064.4|12063.7|12059.7|12068.4|12064.4|12062.2|12058.2|21058
1653564300000|2022-05-26 11:25:00|12065.3|12061.3|12057.5|12053.5|12065.3|12061.3|12057.5|12053.5|4116
1653564600000|2022-05-26 11:30:00|12059|12055|12060.6|12056.6|12063.7|12059.7|12057.5|12053.5|2687
1653564900000|2022-05-26 11:35:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12054.3|12050.3|7962
1653565200000|2022-05-26 11:40:00|12061.4|12057.4|12063.7|12059.7|12065.3|12061.3|12060.6|12056.6|3171
1653565500000|2022-05-26 11:45:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12059|12055|4358
1653565800000|2022-05-26 11:50:00|12062.2|12058.2|12063.7|12059.7|12065.3|12061.3|12060.6|12056.6|2701
1653566100000|2022-05-26 11:55:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12063.7|12059.7|4328
1653566400000|2022-05-26 12:00:00|12065.3|12061.3|12070|12066|12070|12066|12065.3|12061.3|3066
1653566700000|2022-05-26 12:05:00|12068.4|12064.4|12071.5|12067.5|12073.1|12069.1|12068.4|12064.4|4614
1653567000000|2022-05-26 12:10:00|12073.1|12069.1|12076.2|12072.2|12076.2|12072.2|12071.5|12067.5|2233
1653567300000|2022-05-26 12:15:00|12074.7|12070.7|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|10488
1653567600000|2022-05-26 12:20:00|12074.7|12070.7|12076.2|12072.2|12076.2|12072.2|12073.1|12069.1|17777
1653567900000|2022-05-26 12:25:00|12074.7|12070.7|12079.3|12075.3|12080.9|12076.9|12074.7|12070.7|2878
1653568200000|2022-05-26 12:30:00|12077.8|12073.8|12080.9|12076.9|12085.6|12081.6|12071.5|12067.5|8414
1653568500000|2022-05-26 12:35:00|12079.3|12075.3|12077.8|12073.8|12082.5|12078.5|12076.2|12072.2|5310
1653568800000|2022-05-26 12:40:00|12079.3|12075.3|12077.8|12073.8|12080.9|12076.9|12073.1|12069.1|5705
1653569100000|2022-05-26 12:45:00|12076.2|12072.2|12065.3|12061.3|12076.2|12072.2|12065.3|12061.3|6964
1653569400000|2022-05-26 12:50:00|12066.8|12062.8|12071.5|12067.5|12074.7|12070.7|12065.3|12061.3|6665
1653569700000|2022-05-26 12:55:00|12073.1|12069.1|12076.2|12072.2|12077.8|12073.8|12071.5|12067.5|5048
1653570000000|2022-05-26 13:00:00|12074.7|12070.7|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|3331
1653570300000|2022-05-26 13:05:00|12074.7|12070.7|12082.5|12078.5|12084|12080|12073.1|12069.1|14315
1653570600000|2022-05-26 13:10:00|12084|12080|12080.9|12076.9|12085.6|12081.6|12080.9|12076.9|5900
1653570900000|2022-05-26 13:15:00|12079.3|12075.3|12076.2|12072.2|12080.9|12076.9|12074.7|12070.7|3685
1653571200000|2022-05-26 13:20:00|12074.7|12070.7|12076.2|12072.2|12077.8|12073.8|12074.7|12070.7|2244
1653571500000|2022-05-26 13:25:00|12077.8|12073.8|12077.8|12073.8|12082.5|12078.5|12076.2|12072.2|4172
1653571800000|2022-05-26 13:30:00|12076.2|12072.2|12065.3|12061.3|12076.2|12072.2|12065.3|12061.3|8769
1653572100000|2022-05-26 13:35:00|12066.8|12062.8|12068.4|12064.4|12070|12066|12063.7|12059.7|27823
1653572400000|2022-05-26 13:40:00|12070|12066|12076.2|12072.2|12076.2|12072.2|12068.4|12064.4|16201
1653572700000|2022-05-26 13:45:00|12077.8|12073.8|12077.8|12073.8|12084|12080|12076.2|12072.2|7949
1653573000000|2022-05-26 13:50:00|12076.2|12072.2|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|4151
1653573300000|2022-05-26 13:55:00|12074.7|12070.7|12080.9|12076.9|12080.9|12076.9|12073.1|12069.1|7863
1653573600000|2022-05-26 14:00:00|12080.1|12076.1|12077.8|12073.8|12082.5|12078.5|12076.2|12072.2|6568
1653573900000|2022-05-26 14:05:00|12079.3|12075.3|12079.3|12075.3|12082.5|12078.5|12076.2|12072.2|3893
1653574200000|2022-05-26 14:10:00|12080.9|12076.9|12079.3|12075.3|12082.5|12078.5|12077.8|12073.8|28840
1653574500000|2022-05-26 14:15:00|12077.8|12073.8|12077.8|12073.8|12082.5|12078.5|12076.2|12072.2|13033
1653574800000|2022-05-26 14:20:00|12079.3|12075.3|12070|12066|12082.5|12078.5|12070|12066|12620
1653575100000|2022-05-26 14:25:00|12068.4|12064.4|12077.8|12073.8|12079.3|12075.3|12068.4|12064.4|16220
1653575400000|2022-05-26 14:30:00|12076.2|12072.2|12071.5|12067.5|12077.8|12073.8|12071.5|12067.5|18899
1653575700000|2022-05-26 14:35:00|12070|12066|12070|12066|12071.5|12067.5|12068.4|12064.4|3000
1653576000000|2022-05-26 14:40:00|12068.4|12064.4|12066.8|12062.8|12070|12066|12066.8|12062.8|5213
1653576300000|2022-05-26 14:45:00|12068.4|12064.4|12070|12066|12070|12066|12065.3|12061.3|3276
1653576600000|2022-05-26 14:50:00|12068.4|12064.4|12065.3|12061.3|12070|12066|12065.3|12061.3|2181
1653576900000|2022-05-26 14:55:00|12066.8|12062.8|12057.5|12053.5|12066.8|12062.8|12055.9|12051.9|5469
1653577200000|2022-05-26 15:00:00|12055.9|12051.9|12048.1|12044.1|12055.9|12051.9|12046.5|12042.5|8309
1653577500000|2022-05-26 15:05:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12041.8|12037.8|12825
1653577800000|2022-05-26 15:10:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|4020
1653578100000|2022-05-26 15:15:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12037.2|12033.2|12708
1653578400000|2022-05-26 15:20:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|4474
1653578700000|2022-05-26 15:25:00|12041.8|12037.8|12040.3|12036.3|12045|12041|12040.3|12036.3|2627
1653579000000|2022-05-26 15:30:00|12041.8|12037.8|12046.5|12042.5|12048.1|12044.1|12040.3|12036.3|5987
1653579300000|2022-05-26 15:35:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|2927
1653579600000|2022-05-26 15:40:00|12045|12041|12041.8|12037.8|12045|12041|12040.3|12036.3|2055
1653579900000|2022-05-26 15:45:00|12043.4|12039.4|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|3260
1653580200000|2022-05-26 15:50:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|3085
1653580500000|2022-05-26 15:55:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|2747
1653580800000|2022-05-26 16:00:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|3889
1653581100000|2022-05-26 16:05:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|3025
1653581400000|2022-05-26 16:10:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|10793
1653581700000|2022-05-26 16:15:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|3659
1653582000000|2022-05-26 16:20:00|12048.1|12044.1|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|3294
1653582300000|2022-05-26 16:25:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|2346
1653582600000|2022-05-26 16:30:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|3574
1653582900000|2022-05-26 16:35:00|12045|12041|12040.3|12036.3|12045|12041|12040.3|12036.3|2178
1653583200000|2022-05-26 16:40:00|12041.8|12037.8|12038.7|12034.7|12041.8|12037.8|12038.7|12034.7|4377
1653583500000|2022-05-26 16:45:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|3000
1653583800000|2022-05-26 16:50:00|12040.3|12036.3|12035.6|12031.6|12040.3|12036.3|12035.6|12031.6|8743
1653584100000|2022-05-26 16:55:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12032.5|12028.5|5658
1653584400000|2022-05-26 17:00:00|12037.2|12033.2|12051.2|12047.2|12051.2|12047.2|12035.6|12031.6|10318
1653584700000|2022-05-26 17:05:00|12049.7|12045.7|12055.9|12051.9|12057.5|12053.5|12049.7|12045.7|7735
1653585000000|2022-05-26 17:10:00|12054.3|12050.3|12057.5|12053.5|12059|12055|12052.8|12048.8|10355
1653585300000|2022-05-26 17:15:00|12055.9|12051.9|12055.9|12051.9|12059|12055|12055.9|12051.9|6490
1653585600000|2022-05-26 17:20:00|12054.3|12050.3|12060.6|12056.6|12060.6|12056.6|12054.3|12050.3|1546
1653585900000|2022-05-26 17:25:00|12059|12055|12063.7|12059.7|12063.7|12059.7|12057.5|12053.5|10897
1653586200000|2022-05-26 17:30:00|12062.2|12058.2|12059|12055|12063.7|12059.7|12059|12055|6516
1653586500000|2022-05-26 17:35:00|12057.5|12053.5|12059|12055|12059|12055|12057.5|12053.5|6345
1653586800000|2022-05-26 17:40:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|6908
1653587100000|2022-05-26 17:45:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12057.5|12053.5|2695
1653587400000|2022-05-26 17:50:00|12055.9|12051.9|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|1670
1653587700000|2022-05-26 17:55:00|12059|12055|12055.9|12051.9|12060.6|12056.6|12054.3|12050.3|2985
1653588000000|2022-05-26 18:00:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|983
1653588300000|2022-05-26 18:05:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|1532
1653588600000|2022-05-26 18:10:00|12049.7|12045.7|12051.2|12047.2|12051.2|12047.2|12049.7|12045.7|7139
1653588900000|2022-05-26 18:15:00|12052.8|12048.8|12052.8|12048.8|12052.8|12048.8|12052.8|12048.8|5413
1653589200000|2022-05-26 18:20:00|12054.3|12050.3|12051.2|12047.2|12054.3|12050.3|12051.2|12047.2|1965
1653589500000|2022-05-26 18:25:00|12052.8|12048.8|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|1490
1653589800000|2022-05-26 18:30:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12049.7|12045.7|1364
1653590100000|2022-05-26 18:35:00|12054.3|12050.3|12054.3|12050.3|12055.9|12051.9|12051.2|12047.2|2924
1653590400000|2022-05-26 18:40:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|2319
1653590700000|2022-05-26 18:45:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|2066
1653591000000|2022-05-26 18:50:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|1720
1653591300000|2022-05-26 18:55:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12059|12055|11375
1661246400000|2022-08-23 09:20:00|11796.5|11792.5|11791.8|11787.8|11796.5|11792.5|11791.8|11787.8|64
1661246700000|2022-08-23 09:25:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|168
1661247000000|2022-08-23 09:30:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|24
1661247300000|2022-08-23 09:35:00|11795|11791|11795|11791|11796.5|11792.5|11791.8|11787.8|21
1661247600000|2022-08-23 09:40:00|11794.2|11790.2|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|57
1661247900000|2022-08-23 09:45:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|31
1661248200000|2022-08-23 09:50:00|11795.8|11791.8|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|179
1661248500000|2022-08-23 09:55:00|11794.2|11790.2|11795|11791|11796.5|11792.5|11793.4|11789.4|32
1661248800000|2022-08-23 10:00:00|11794.2|11790.2|11791.8|11787.8|11795|11791|11791.8|11787.8|14
1661249100000|2022-08-23 10:05:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|235
1661249400000|2022-08-23 10:10:00|11791.1|11787.1|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|357
1661249700000|2022-08-23 10:15:00|11791.1|11787.1|11791.8|11787.8|11793.4|11789.4|11789.5|11785.5|56
1661250000000|2022-08-23 10:20:00|11793.4|11789.4|11787.2|11783.2|11793.4|11789.4|11787.2|11783.2|2720
1661250300000|2022-08-23 10:25:00|11785.6|11781.6|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|330
1661250600000|2022-08-23 10:30:00|11789.5|11785.5|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|268
1661250900000|2022-08-23 10:35:00|11791.1|11787.1|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|487
1661251200000|2022-08-23 10:40:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|116
1661251500000|2022-08-23 10:45:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|139
1661251800000|2022-08-23 10:50:00|11791.8|11787.8|11792.6|11788.6|11793.4|11789.4|11791.8|11787.8|64
1661252100000|2022-08-23 10:55:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|43
1661252400000|2022-08-23 11:00:00|11792.6|11788.6|11794.2|11790.2|11795|11791|11790.3|11786.3|1565
1661252700000|2022-08-23 11:05:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|610
1661253000000|2022-08-23 11:10:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|273
1661253300000|2022-08-23 11:15:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.1|11787.1|186
1661253600000|2022-08-23 11:20:00|11792.6|11788.6|11791.1|11787.1|11796.5|11792.5|11791.1|11787.1|2631
1661253900000|2022-08-23 11:25:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|183
1661254200000|2022-08-23 11:30:00|11793.4|11789.4|11785.6|11781.6|11793.4|11789.4|11785.6|11781.6|6087
1661254500000|2022-08-23 11:35:00|11787.2|11783.2|11795|11791|11795|11791|11785.6|11781.6|1150
1661254800000|2022-08-23 11:40:00|11795.8|11791.8|11795|11791|11798.1|11794.1|11791.8|11787.8|85
1661255100000|2022-08-23 11:45:00|11793.4|11789.4|11798.1|11794.1|11801.2|11797.2|11793.4|11789.4|1753
1661255400000|2022-08-23 11:50:00|11798.9|11794.9|11793.4|11789.4|11799.7|11795.7|11791.8|11787.8|944
1661255700000|2022-08-23 11:55:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11788.7|11784.7|2101
1661256000000|2022-08-23 12:00:00|11795|11791|11795|11791|11797.3|11793.3|11793.4|11789.4|1098
1661256300000|2022-08-23 12:05:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11793.4|11789.4|1778
1661256600000|2022-08-23 12:10:00|11793.4|11789.4|11790.3|11786.3|11794.2|11790.2|11788.7|11784.7|658
1661256900000|2022-08-23 12:15:00|11788.7|11784.7|11784|11780|11788.7|11784.7|11780.9|11776.9|5914
1661257200000|2022-08-23 12:20:00|11783.3|11779.3|11774.7|11770.7|11785.6|11781.6|11770|11766|2531
1661257500000|2022-08-23 12:25:00|11773.9|11769.9|11774.7|11770.7|11777.8|11773.8|11770|11766|1189
1661257800000|2022-08-23 12:30:00|11773.1|11769.1|11766.8|11762.8|11773.1|11769.1|11763.7|11759.7|950
1661258100000|2022-08-23 12:35:00|11767.6|11763.6|11770|11766|11770|11766|11765.3|11761.3|1743
1661258400000|2022-08-23 12:40:00|11769.2|11765.2|11771.5|11767.5|11776.2|11772.2|11768.4|11764.4|3153
1661258700000|2022-08-23 12:45:00|11773.1|11769.1|11772.3|11768.3|11773.1|11769.1|11768.4|11764.4|1464
1661259000000|2022-08-23 12:50:00|11771.5|11767.5|11774.7|11770.7|11776.2|11772.2|11770|11766|4336
1661259300000|2022-08-23 12:55:00|11773.9|11769.9|11762.9|11758.9|11774.7|11770.7|11762.2|11758.2|3121
1661259600000|2022-08-23 13:00:00|11762.2|11758.2|11759|11755|11764.5|11760.5|11757.5|11753.5|7970
1661259900000|2022-08-23 13:05:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|2248
1661260200000|2022-08-23 13:10:00|11759|11755|11765.3|11761.3|11765.3|11761.3|11757.5|11753.5|458
1661260500000|2022-08-23 13:15:00|11764.5|11760.5|11766.8|11762.8|11768.4|11764.4|11759|11755|328
1661260800000|2022-08-23 13:20:00|11766.1|11762.1|11766.8|11762.8|11768.4|11764.4|11763.7|11759.7|342
1661261100000|2022-08-23 13:25:00|11767.6|11763.6|11770|11766|11770|11766|11765.3|11761.3|1219
1661261400000|2022-08-23 13:30:00|11769.2|11765.2|11762.2|11758.2|11770|11766|11760.6|11756.6|10301
1661261700000|2022-08-23 13:35:00|11761.4|11757.4|11759|11755|11762.2|11758.2|11757.5|11753.5|573
1661262000000|2022-08-23 13:40:00|11757.5|11753.5|11760.6|11756.6|11763.7|11759.7|11757.5|11753.5|2452
1661262300000|2022-08-23 13:45:00|11766.8|11762.8|11795|11791|11802.8|11798.8|11766.8|11762.8|51579
1661262600000|2022-08-23 13:50:00|11794.2|11790.2|11787.2|11783.2|11798.1|11794.1|11782.5|11778.5|1344
1661262900000|2022-08-23 13:55:00|11788.7|11784.7|11788.7|11784.7|11796.5|11792.5|11785.6|11781.6|53218
1661263200000|2022-08-23 14:00:00|11790.3|11786.3|11815.3|11811.3|11818.4|11814.4|11788.7|11784.7|4926
1661263500000|2022-08-23 14:05:00|11816.8|11812.8|11830.1|11826.1|11830.9|11826.9|11815.3|11811.3|21108
1661263800000|2022-08-23 14:10:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11824.7|11820.7|11931
1661264100000|2022-08-23 14:15:00|11832.5|11828.5|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|1519
1661264400000|2022-08-23 14:20:00|11827|11823|11816.8|11812.8|11827|11823|11815.3|11811.3|1369
1661264700000|2022-08-23 14:25:00|11816.1|11812.1|11810.6|11806.6|11816.8|11812.8|11810.6|11806.6|519
1661265000000|2022-08-23 14:30:00|11812.2|11808.2|11820|11816|11820|11816|11810.6|11806.6|943
1661265300000|2022-08-23 14:35:00|11819.2|11815.2|11816.8|11812.8|11819.2|11815.2|11809|11805|700
1661265600000|2022-08-23 14:40:00|11816.1|11812.1|11818.4|11814.4|11820|11816|11813.7|11809.7|1085
1661265900000|2022-08-23 14:45:00|11819.2|11815.2|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|1360
1661266200000|2022-08-23 14:50:00|11823.1|11819.1|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|1194
1661266500000|2022-08-23 14:55:00|11820|11816|11818.4|11814.4|11821.5|11817.5|11816.8|11812.8|1476
1661266800000|2022-08-23 15:00:00|11820|11816|11826.2|11822.2|11827.8|11823.8|11818.4|11814.4|2073
1661267100000|2022-08-23 15:05:00|11824.7|11820.7|11827.8|11823.8|11829.3|11825.3|11821.5|11817.5|1512
1661267400000|2022-08-23 15:10:00|11828.6|11824.6|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|2340
1661267700000|2022-08-23 15:15:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11827.8|11823.8|2091
1661268000000|2022-08-23 15:20:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|1385
1661268300000|2022-08-23 15:25:00|11830.1|11826.1|11824.7|11820.7|11830.1|11826.1|11824.7|11820.7|1073
1661268600000|2022-08-23 15:30:00|11825.4|11821.4|11821.5|11817.5|11827.8|11823.8|11821.5|11817.5|4678
1661268900000|2022-08-23 15:35:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11820|11816|2316
1661269200000|2022-08-23 15:40:00|11824.7|11820.7|11820|11816|11826.2|11822.2|11820|11816|251
1661269500000|2022-08-23 15:45:00|11820.8|11816.8|11821.5|11817.5|11823.1|11819.1|11820|11816|346
1661269800000|2022-08-23 15:50:00|11820|11816|11820|11816|11821.5|11817.5|11818.4|11814.4|247
1661270100000|2022-08-23 15:55:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|1950
1661270400000|2022-08-23 16:00:00|11820|11816|11820|11816|11821.5|11817.5|11818.4|11814.4|3742
1661270700000|2022-08-23 16:05:00|11818.4|11814.4|11817.6|11813.6|11820|11816|11816.8|11812.8|400
1661271000000|2022-08-23 16:10:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|239
1661271300000|2022-08-23 16:15:00|11817.6|11813.6|11816.8|11812.8|11818.4|11814.4|11816.1|11812.1|61
1661271600000|2022-08-23 16:20:00|11816.1|11812.1|11816.8|11812.8|11816.8|11812.8|11814.5|11810.5|66
1661271900000|2022-08-23 16:25:00|11818.4|11814.4|11817.6|11813.6|11818.4|11814.4|11813.7|11809.7|487
1661272200000|2022-08-23 16:30:00|11818.4|11814.4|11815.3|11811.3|11820|11816|11815.3|11811.3|677
1661272500000|2022-08-23 16:35:00|11816.1|11812.1|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|342
1661272800000|2022-08-23 16:40:00|11816.1|11812.1|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|313
1661273100000|2022-08-23 16:45:00|11812.9|11808.9|11810.6|11806.6|11813.7|11809.7|11809|11805|407
1661273400000|2022-08-23 16:50:00|11809.8|11805.8|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|461
1661273700000|2022-08-23 16:55:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|650
1661274000000|2022-08-23 17:00:00|11805.9|11801.9|11802.8|11798.8|11807.5|11803.5|11799.7|11795.7|447
1661274300000|2022-08-23 17:05:00|11802|11798|11798.1|11794.1|11804.3|11800.3|11796.5|11792.5|272
1661274600000|2022-08-23 17:10:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11795|11791|371
1661274900000|2022-08-23 17:15:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11793.4|11789.4|579
1661275200000|2022-08-23 17:20:00|11794.2|11790.2|11789.5|11785.5|11795.8|11791.8|11789.5|11785.5|545
1661275500000|2022-08-23 17:25:00|11790.3|11786.3|11784|11780|11790.3|11786.3|11784|11780|626
1661275800000|2022-08-23 17:30:00|11783.3|11779.3|11781.7|11777.7|11784|11780|11780.9|11776.9|664
1661276100000|2022-08-23 17:35:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11780.9|11776.9|740
1661276400000|2022-08-23 17:40:00|11780.1|11776.1|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|504
1661276700000|2022-08-23 17:45:00|11782.5|11778.5|11784|11780|11784|11780|11780.9|11776.9|991
1661277000000|2022-08-23 17:50:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|31497
1661277300000|2022-08-23 17:55:00|11781.7|11777.7|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|1507
1661277600000|2022-08-23 18:00:00|11780.1|11776.1|11784|11780|11784|11780|11779.3|11775.3|1455
1661277900000|2022-08-23 18:05:00|11783.3|11779.3|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|1949
1661278200000|2022-08-23 18:10:00|11784.8|11780.8|11782.5|11778.5|11785.6|11781.6|11782.5|11778.5|324
1661278500000|2022-08-23 18:15:00|11784|11780|11782.5|11778.5|11784|11780|11780.9|11776.9|1303
1661278800000|2022-08-23 18:20:00|11781.7|11777.7|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|482
1661279100000|2022-08-23 18:25:00|11780.1|11776.1|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|236
1661279400000|2022-08-23 18:30:00|11777|11773|11773.1|11769.1|11777.8|11773.8|11773.1|11769.1|1789
1661279700000|2022-08-23 18:35:00|11774.7|11770.7|11777|11773|11777.8|11773.8|11773.1|11769.1|1105
1661280000000|2022-08-23 18:40:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11773.1|11769.1|2881
1661280300000|2022-08-23 18:45:00|11776.2|11772.2|11777.8|11773.8|11779.3|11775.3|11774.7|11770.7|443
1661280600000|2022-08-23 18:50:00|11777|11773|11774.7|11770.7|11777.8|11773.8|11773.9|11769.9|549
1661280900000|2022-08-23 18:55:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11773.9|11769.9|1244
1661281200000|2022-08-23 19:00:00|11775.4|11771.4|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|4634
1661281500000|2022-08-23 19:05:00|11778.6|11774.6|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|36
1661281800000|2022-08-23 19:10:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|183
1661282100000|2022-08-23 19:15:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|638
1661282400000|2022-08-23 19:20:00|11777.8|11773.8|11777.8|11773.8|11778.6|11774.6|11776.2|11772.2|85
1661282700000|2022-08-23 19:25:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1209
1661283000000|2022-08-23 19:30:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|114
1661283300000|2022-08-23 19:35:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|144
1661283600000|2022-08-23 19:40:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|483
1661283900000|2022-08-23 19:45:00|11776.2|11772.2|11773.1|11769.1|11776.2|11772.2|11771.5|11767.5|2209
1661284200000|2022-08-23 19:50:00|11771.5|11767.5|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|835
1661284500000|2022-08-23 19:55:00|11773.1|11769.1|11768.4|11764.4|11774.7|11770.7|11768.4|11764.4|2019
1661284800000|2022-08-23 20:00:00|11769.2|11765.2|11770|11766|11771.5|11767.5|11768.4|11764.4|4791
1661285100000|2022-08-23 20:05:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|306
1661285400000|2022-08-23 20:10:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|8566
1661285700000|2022-08-23 20:15:00|11772.3|11768.3|11770.8|11766.8|11772.3|11768.3|11770|11766|85
1661286000000|2022-08-23 20:20:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11770|11766|368
1661286300000|2022-08-23 20:25:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|45
1661286600000|2022-08-23 20:30:00|11772.3|11768.3|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|287
1661286900000|2022-08-23 20:35:00|11772.3|11768.3|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|89
1661287200000|2022-08-23 20:40:00|11772.3|11768.3|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|199
1661287500000|2022-08-23 20:45:00|11773.9|11769.9|11777|11773|11777.8|11773.8|11773.1|11769.1|387
1661287800000|2022-08-23 20:50:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11776.2|11772.2|136
1661288100000|2022-08-23 20:55:00|11778.6|11774.6|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|284
1661292000000|2022-08-23 22:00:00|11784.8|11780.8|11782.5|11778.5|11787.2|11783.2|11779.3|11775.3|129
1661292300000|2022-08-23 22:05:00|||||||||15
1661292600000|2022-08-23 22:10:00|11781.7|11777.7|11780.9|11776.9|11781.7|11777.7|11780.9|11776.9|21
1661292900000|2022-08-23 22:15:00|11780.1|11776.1|11780.1|11776.1|11780.1|11776.1|11779.3|11775.3|566
1661293200000|2022-08-23 22:20:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|7
1661293500000|2022-08-23 22:25:00|11780.1|11776.1|11780.1|11776.1|11780.1|11776.1|11780.1|11776.1|0
1661293800000|2022-08-23 22:30:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|0
1661294100000|2022-08-23 22:35:00|11780.9|11776.9|11780.1|11776.1|11780.9|11776.9|11780.1|11776.1|18
1661294400000|2022-08-23 22:40:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|30
1661294700000|2022-08-23 22:45:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11780.1|11776.1|2
1661295000000|2022-08-23 22:50:00|11782.5|11778.5|11781.7|11777.7|11784|11780|11781.7|11777.7|19
1661295300000|2022-08-23 22:55:00|11782.5|11778.5|11783.3|11779.3|11783.3|11779.3|11781.7|11777.7|5
1661295600000|2022-08-23 23:00:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|7
1661295900000|2022-08-23 23:05:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|2
1661296200000|2022-08-23 23:10:00|11778.6|11774.6|11777.8|11773.8|11778.6|11774.6|11777.8|11773.8|83
1661296500000|2022-08-23 23:15:00|11776.2|11772.2|11775.4|11771.4|11776.2|11772.2|11774.7|11770.7|46
1661296800000|2022-08-23 23:20:00|11776.2|11772.2|11780.9|11776.9|11780.9|11776.9|11776.2|11772.2|291
1661297100000|2022-08-23 23:25:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11778.6|11774.6|55
1661297400000|2022-08-23 23:30:00|11778.6|11774.6|11778.6|11774.6|11779.3|11775.3|11777.8|11773.8|0
1661297700000|2022-08-23 23:35:00|11777.8|11773.8|11778.6|11774.6|11778.6|11774.6|11777.8|11773.8|1
1661298000000|2022-08-23 23:40:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|0
1661298300000|2022-08-23 23:45:00|11776.2|11772.2|11776.2|11772.2|11778.6|11774.6|11776.2|11772.2|14
1661298600000|2022-08-23 23:50:00|11777|11773|11779.3|11775.3|11779.3|11775.3|11776.2|11772.2|9
1661298900000|2022-08-23 23:55:00|11778.6|11774.6|11778.6|11774.6|11779.3|11775.3|11777|11773|11
1661299200000|2022-08-24 00:00:00|11777.8|11773.8|11782.5|11778.5|11782.5|11778.5|11777|11773|71
1661299500000|2022-08-24 00:05:00|11780.9|11776.9|11784|11780|11784|11780|11780.9|11776.9|200
1661299800000|2022-08-24 00:10:00|11783.3|11779.3|11784|11780|11784.8|11780.8|11782.5|11778.5|12
1661300100000|2022-08-24 00:15:00|11783.3|11779.3|11780.9|11776.9|11784|11780|11780.9|11776.9|26
1661300400000|2022-08-24 00:20:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|74
1661300700000|2022-08-24 00:25:00|11778.6|11774.6|11778.6|11774.6|11779.3|11775.3|11778.6|11774.6|16
1661301000000|2022-08-24 00:30:00|11777.8|11773.8|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|50
1661301300000|2022-08-24 00:35:00|11779.3|11775.3|11779.3|11775.3|11780.1|11776.1|11778.6|11774.6|198
1661301600000|2022-08-24 00:40:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|167
1661301900000|2022-08-24 00:45:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|24
1661302200000|2022-08-24 00:50:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|83
1661302500000|2022-08-24 00:55:00|11778.6|11774.6|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|15
1661302800000|2022-08-24 01:00:00|11780.1|11776.1|11777.8|11773.8|11780.9|11776.9|11776.2|11772.2|136
1661303100000|2022-08-24 01:05:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11778.6|11774.6|3
1661303400000|2022-08-24 01:10:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|23
1661303700000|2022-08-24 01:15:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|821
1661304000000|2022-08-24 01:20:00|11778.6|11774.6|11780.9|11776.9|11782.5|11778.5|11778.6|11774.6|308
1661304300000|2022-08-24 01:25:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|1177
1661304600000|2022-08-24 01:30:00|11783.3|11779.3|11783.3|11779.3|11784|11780|11783.3|11779.3|49
1661304900000|2022-08-24 01:35:00|11784|11780|11780.9|11776.9|11784|11780|11780.9|11776.9|64
1661305200000|2022-08-24 01:40:00|11780.1|11776.1|11780.9|11776.9|11781.7|11777.7|11779.3|11775.3|80
1661305500000|2022-08-24 01:45:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|58
1661305800000|2022-08-24 01:50:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|164
1661306100000|2022-08-24 01:55:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|74
1661306400000|2022-08-24 02:00:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784|11780|38
1661306700000|2022-08-24 02:05:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11787.9|11783.9|68
1661307000000|2022-08-24 02:10:00|11787.9|11783.9|11787.2|11783.2|11787.9|11783.9|11785.6|11781.6|55
1661307300000|2022-08-24 02:15:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|16
1661307600000|2022-08-24 02:20:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|47
1661307900000|2022-08-24 02:25:00|11787.2|11783.2|11786.4|11782.4|11787.9|11783.9|11785.6|11781.6|26
1661308200000|2022-08-24 02:30:00|11785.6|11781.6|11786.4|11782.4|11786.4|11782.4|11785.6|11781.6|146
1661308500000|2022-08-24 02:35:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|563
1661308800000|2022-08-24 02:40:00|11786.4|11782.4|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|17972
1661309100000|2022-08-24 02:45:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|5
1661309400000|2022-08-24 02:50:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|33
1661309700000|2022-08-24 02:55:00|11784.8|11780.8|11785.6|11781.6|11785.6|11781.6|11784.8|11780.8|33
1661310000000|2022-08-24 03:00:00|11784|11780|11784.8|11780.8|11785.6|11781.6|11784|11780|7
1661310300000|2022-08-24 03:05:00|11785.6|11781.6|11783.3|11779.3|11785.6|11781.6|11783.3|11779.3|8127
1661310600000|2022-08-24 03:10:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|2506
1661310900000|2022-08-24 03:15:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|188
1661311200000|2022-08-24 03:20:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|121
1661311500000|2022-08-24 03:25:00|11785.6|11781.6|11786.4|11782.4|11787.2|11783.2|11785.6|11781.6|102
1661311800000|2022-08-24 03:30:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|63
1661312100000|2022-08-24 03:35:00|||||||||56
1661312400000|2022-08-24 03:40:00|11784.8|11780.8|11784|11780|11784.8|11780.8|11784|11780|20
1661312700000|2022-08-24 03:45:00|11785.6|11781.6|11786.4|11782.4|11786.4|11782.4|11784|11780|77
1661313000000|2022-08-24 03:50:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|34
1661313300000|2022-08-24 03:55:00|11788.7|11784.7|11788.7|11784.7|11789.5|11785.5|11788.7|11784.7|99
1661313600000|2022-08-24 04:00:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|50
1661313900000|2022-08-24 04:05:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|99
1661314200000|2022-08-24 04:10:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|106
1661314800000|2022-08-24 04:20:00|11787.9|11783.9|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|37
1661315100000|2022-08-24 04:25:00|11787.9|11783.9|11791.8|11787.8|11791.8|11787.8|11787.2|11783.2|1618
1661315400000|2022-08-24 04:30:00|11791.1|11787.1|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|35
1661315700000|2022-08-24 04:35:00|||||||||1
1661316000000|2022-08-24 04:40:00|11789.5|11785.5|11790.3|11786.3|11790.3|11786.3|11789.5|11785.5|27
1661316300000|2022-08-24 04:45:00|||||||||35
1661316600000|2022-08-24 04:50:00|||||||||923
1661316900000|2022-08-24 04:55:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|51
1661317200000|2022-08-24 05:00:00|11790.3|11786.3|11791.1|11787.1|11791.8|11787.8|11790.3|11786.3|29
1661317500000|2022-08-24 05:05:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|79
1661317800000|2022-08-24 05:10:00|||||||||7
1661318100000|2022-08-24 05:15:00|11795|11791|11795|11791|11795|11791|11795|11791|60
1661318400000|2022-08-24 05:20:00|11794.2|11790.2|11795|11791|11795.8|11791.8|11793.4|11789.4|85
1661318700000|2022-08-24 05:25:00|11795.8|11791.8|11795|11791|11795.8|11791.8|11795|11791|6
1661319000000|2022-08-24 05:30:00|11794.2|11790.2|11793.4|11789.4|11795|11791|11793.4|11789.4|359
1661319300000|2022-08-24 05:35:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|223
1661319600000|2022-08-24 05:40:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|3020
1661319900000|2022-08-24 05:45:00|||||||||63
1661320200000|2022-08-24 05:50:00|11795.8|11791.8|11795|11791|11795.8|11791.8|11793.4|11789.4|1222
1661320500000|2022-08-24 05:55:00|11794.2|11790.2|11793.4|11789.4|11795|11791|11793.4|11789.4|1238
1661320800000|2022-08-24 06:00:00|11792.6|11788.6|11792.6|11788.6|11793.4|11789.4|11791.1|11787.1|372
1661321100000|2022-08-24 06:05:00|11791.8|11787.8|11788.7|11784.7|11793.4|11789.4|11787.2|11783.2|789
1661321400000|2022-08-24 06:10:00|11787.9|11783.9|11791.8|11787.8|11793.4|11789.4|11787.2|11783.2|208
1661321700000|2022-08-24 06:15:00|11791.1|11787.1|11791.1|11787.1|11793.4|11789.4|11790.3|11786.3|224
1661322000000|2022-08-24 06:20:00|11790.3|11786.3|11787.2|11783.2|11791.8|11787.8|11787.2|11783.2|705
1661322300000|2022-08-24 06:25:00|11788.7|11784.7|11784|11780|11788.7|11784.7|11784|11780|1942
1661322600000|2022-08-24 06:30:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|320
1661322900000|2022-08-24 06:35:00|11782.5|11778.5|11784|11780|11784|11780|11777.8|11773.8|525
1661323200000|2022-08-24 06:40:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11779.3|11775.3|777
1661323500000|2022-08-24 06:45:00|11783.3|11779.3|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|182
1661323800000|2022-08-24 06:50:00|11782.5|11778.5|11783.3|11779.3|11783.3|11779.3|11780.9|11776.9|3276
1661324100000|2022-08-24 06:55:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|2983
1661324400000|2022-08-24 07:00:00|11781.7|11777.7|11774.7|11770.7|11782.5|11778.5|11774.7|11770.7|421
1661324700000|2022-08-24 07:05:00|11775.4|11771.4|11773.1|11769.1|11776.2|11772.2|11766.8|11762.8|652
1661325000000|2022-08-24 07:10:00|11773.9|11769.9|11773.9|11769.9|11774.7|11770.7|11770|11766|478
1661325300000|2022-08-24 07:15:00|11774.7|11770.7|11771.5|11767.5|11774.7|11770.7|11770|11766|921
1661325600000|2022-08-24 07:20:00|11772.3|11768.3|11770|11766|11773.1|11769.1|11766.8|11762.8|773
1661325900000|2022-08-24 07:25:00|11768.4|11764.4|11774.7|11770.7|11776.2|11772.2|11768.4|11764.4|1279
1661326200000|2022-08-24 07:30:00|11775.4|11771.4|11777.8|11773.8|11779.3|11775.3|11773.9|11769.9|876
1661326500000|2022-08-24 07:35:00|11779.3|11775.3|11779.3|11775.3|11780.1|11776.1|11776.2|11772.2|381
1661326800000|2022-08-24 07:40:00|11780.1|11776.1|11777.8|11773.8|11780.1|11776.1|11776.2|11772.2|417
1661327100000|2022-08-24 07:45:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11776.2|11772.2|100
1661327400000|2022-08-24 07:50:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|280
1661327700000|2022-08-24 07:55:00|11780.1|11776.1|11784|11780|11785.6|11781.6|11779.3|11775.3|311
1661328000000|2022-08-24 08:00:00|11782.5|11778.5|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|810
1661328300000|2022-08-24 08:05:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11784|11780|398
1661328600000|2022-08-24 08:10:00|11786.4|11782.4|11784.8|11780.8|11787.2|11783.2|11784|11780|840
1661328900000|2022-08-24 08:15:00|11784|11780|11788.7|11784.7|11788.7|11784.7|11782.5|11778.5|973
1661329200000|2022-08-24 08:20:00|11790.3|11786.3|11791.8|11787.8|11792.6|11788.6|11788.7|11784.7|947
1661329500000|2022-08-24 08:25:00|11792.6|11788.6|11793.4|11789.4|11796.5|11792.5|11791.8|11787.8|774
1661329800000|2022-08-24 08:30:00|11791.8|11787.8|11793.4|11789.4|11795|11791|11791.8|11787.8|7324
1661330100000|2022-08-24 08:35:00|11791.8|11787.8|11789.5|11785.5|11793.4|11789.4|11788.7|11784.7|178
1661330400000|2022-08-24 08:40:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|8527
1661330700000|2022-08-24 08:45:00|11791.1|11787.1|11795|11791|11796.5|11792.5|11790.3|11786.3|170
1661331000000|2022-08-24 08:50:00|11793.4|11789.4|11790.3|11786.3|11795|11791|11790.3|11786.3|10594
1661331300000|2022-08-24 08:55:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|204
1661331600000|2022-08-24 09:00:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|278
1661331900000|2022-08-24 09:05:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11795|11791|648
1661332200000|2022-08-24 09:10:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|3909
1661332500000|2022-08-24 09:15:00|11802.8|11798.8|11796.5|11792.5|11802.8|11798.8|11796.5|11792.5|589
1661332800000|2022-08-24 09:20:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|432
1661333100000|2022-08-24 09:25:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|191
1661333400000|2022-08-24 09:30:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|73
1661333700000|2022-08-24 09:35:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11784|11780|807
1661334000000|2022-08-24 09:40:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11784|11780|63
1661334300000|2022-08-24 09:45:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|532
1661334600000|2022-08-24 09:50:00|11782.5|11778.5|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|968
1661334900000|2022-08-24 09:55:00|11784.8|11780.8|11784|11780|11785.6|11781.6|11782.5|11778.5|551
1661335200000|2022-08-24 10:00:00|11783.3|11779.3|11782.5|11778.5|11783.3|11779.3|11780.9|11776.9|809
1661335500000|2022-08-24 10:05:00|11780.9|11776.9|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|2166
1661335800000|2022-08-24 10:10:00|11784.8|11780.8|11786.4|11782.4|11787.2|11783.2|11782.5|11778.5|258
1661336100000|2022-08-24 10:15:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|60
1661336400000|2022-08-24 10:20:00|11786.4|11782.4|11784|11780|11787.2|11783.2|11784|11780|1280
1661336700000|2022-08-24 10:25:00|11784.8|11780.8|11784|11780|11785.6|11781.6|11782.5|11778.5|784
1661337000000|2022-08-24 10:30:00|11784.8|11780.8|11784|11780|11784.8|11780.8|11780.9|11776.9|587
1661337300000|2022-08-24 10:35:00|11782.5|11778.5|11779.3|11775.3|11784|11780|11779.3|11775.3|20152
1661337600000|2022-08-24 10:40:00|11780.9|11776.9|11784|11780|11785.6|11781.6|11777.8|11773.8|466
1661337900000|2022-08-24 10:45:00|11783.3|11779.3|11777.8|11773.8|11784|11780|11777.8|11773.8|80
1661338200000|2022-08-24 10:50:00|11778.6|11774.6|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|52
1661338500000|2022-08-24 10:55:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|198
1661338800000|2022-08-24 11:00:00|11778.6|11774.6|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|6640
1661339100000|2022-08-24 11:05:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|492
1661339400000|2022-08-24 11:10:00|11781.7|11777.7|11782.5|11778.5|11784|11780|11780.9|11776.9|102
1661339700000|2022-08-24 11:15:00|11784|11780|11776.2|11772.2|11784|11780|11774.7|11770.7|730
1661340000000|2022-08-24 11:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|152
1661340300000|2022-08-24 11:25:00|11773.1|11769.1|11774.7|11770.7|11777.8|11773.8|11773.1|11769.1|5263
1661340600000|2022-08-24 11:30:00|11776.2|11772.2|11770|11766|11776.2|11772.2|11768.4|11764.4|13017
1661340900000|2022-08-24 11:35:00|11768.4|11764.4|11773.1|11769.1|11774.7|11770.7|11768.4|11764.4|1410
1661341200000|2022-08-24 11:40:00|11771.5|11767.5|11773.1|11769.1|11773.9|11769.9|11771.5|11767.5|8171
1661341500000|2022-08-24 11:45:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11768.4|11764.4|826
1661341800000|2022-08-24 11:50:00|11770.8|11766.8|11776.2|11772.2|11776.2|11772.2|11770.8|11766.8|5529
1661342100000|2022-08-24 11:55:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|1653
1661342400000|2022-08-24 12:00:00|11776.2|11772.2|11788.7|11784.7|11790.3|11786.3|11776.2|11772.2|958
1661342700000|2022-08-24 12:05:00|11789.5|11785.5|11782.5|11778.5|11790.3|11786.3|11782.5|11778.5|1096
1661343000000|2022-08-24 12:10:00|11780.9|11776.9|11784|11780|11784|11780|11779.3|11775.3|20666
1661343300000|2022-08-24 12:15:00|11782.5|11778.5|11780.9|11776.9|11785.6|11781.6|11779.3|11775.3|17315
1661343600000|2022-08-24 12:20:00|11779.3|11775.3|11770|11766|11779.3|11775.3|11768.4|11764.4|2315
1661343900000|2022-08-24 12:25:00|11771.5|11767.5|11776.2|11772.2|11778.6|11774.6|11770|11766|879
1661344200000|2022-08-24 12:30:00|11773.1|11769.1|11772.3|11768.3|11779.3|11775.3|11767.6|11763.6|1946
1661344500000|2022-08-24 12:35:00|11773.1|11769.1|11760.6|11756.6|11773.1|11769.1|11760.6|11756.6|34283
1661344800000|2022-08-24 12:40:00|11759|11755|11752.8|11748.8|11760.6|11756.6|11749.7|11745.7|22329
1661345100000|2022-08-24 12:45:00|11754.3|11750.3|11749.7|11745.7|11754.3|11750.3|11745|11741|11180
1661345400000|2022-08-24 12:50:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11748.1|11744.1|4690
1661345700000|2022-08-24 12:55:00|11754.3|11750.3|11759|11755|11763.7|11759.7|11754.3|11750.3|3857
1661346000000|2022-08-24 13:00:00|11759.8|11755.8|11754.3|11750.3|11760.6|11756.6|11752.8|11748.8|1493
1661346300000|2022-08-24 13:05:00|11753.6|11749.6|11755.9|11751.9|11757.5|11753.5|11749.7|11745.7|1294
1661346600000|2022-08-24 13:10:00|11755.1|11751.1|11746.5|11742.5|11755.9|11751.9|11745|11741|1666
1661346900000|2022-08-24 13:15:00|11745.8|11741.8|11745|11741|11749.7|11745.7|11741.8|11737.8|1570
1661347200000|2022-08-24 13:20:00|11746.5|11742.5|11741.8|11737.8|11751.2|11747.2|11738.7|11734.7|19341
1661347500000|2022-08-24 13:25:00|11742.6|11738.6|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|12581
1661347800000|2022-08-24 13:30:00|11741.1|11737.1|11743.4|11739.4|11746.5|11742.5|11740.3|11736.3|15237
1661348100000|2022-08-24 13:35:00|11745|11741|11748.1|11744.1|11749.7|11745.7|11740.3|11736.3|8212
1661348400000|2022-08-24 13:40:00|11747.3|11743.3|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|7451
1661348700000|2022-08-24 13:45:00|11747.3|11743.3|11743.4|11739.4|11749.7|11745.7|11741.8|11737.8|7569
1661349000000|2022-08-24 13:50:00|11742.6|11738.6|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|1627
1661349300000|2022-08-24 13:55:00|11745|11741|11741.8|11737.8|11746.5|11742.5|11741.8|11737.8|32875
1661349600000|2022-08-24 14:00:00|11741.1|11737.1|11740.3|11736.3|11745|11741|11740.3|11736.3|2190
1661349900000|2022-08-24 14:05:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11739.5|11735.5|25609
1661350200000|2022-08-24 14:10:00|11741.1|11737.1|11745.8|11741.8|11746.5|11742.5|11740.3|11736.3|8581
1661350500000|2022-08-24 14:15:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|9412
1661350800000|2022-08-24 14:20:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|26217
1661351100000|2022-08-24 14:25:00|11746.5|11742.5|11740.3|11736.3|11746.5|11742.5|11738.7|11734.7|2603
1661351400000|2022-08-24 14:30:00|11739.5|11735.5|11734|11730|11740.3|11736.3|11732.5|11728.5|16549
1661351700000|2022-08-24 14:35:00|11732.5|11728.5|11732.5|11728.5|11735.6|11731.6|11730.9|11726.9|1554
1661352000000|2022-08-24 14:40:00|11731.7|11727.7|11735.6|11731.6|11735.6|11731.6|11730.9|11726.9|1309
1661352300000|2022-08-24 14:45:00|11737.2|11733.2|11734|11730|11738.7|11734.7|11734|11730|11127
1661352600000|2022-08-24 14:50:00|11732.5|11728.5|11727.8|11723.8|11732.5|11728.5|11726.2|11722.2|17518
1661352900000|2022-08-24 14:55:00|11727|11723|11729.3|11725.3|11730.9|11726.9|11726.2|11722.2|7845
1661353200000|2022-08-24 15:00:00|11727.8|11723.8|11732.5|11728.5|11734|11730|11727.8|11723.8|4690
1661353500000|2022-08-24 15:05:00|11733.3|11729.3|11737.2|11733.2|11738.7|11734.7|11733.3|11729.3|73462
1661353800000|2022-08-24 15:10:00|11738.7|11734.7|11739.5|11735.5|11741.8|11737.8|11737.2|11733.2|2052
1661354100000|2022-08-24 15:15:00|11740.3|11736.3|11741.8|11737.8|11745|11741|11738.7|11734.7|4979
1661354400000|2022-08-24 15:20:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|2214
1661354700000|2022-08-24 15:25:00|11744.2|11740.2|11743.4|11739.4|11745|11741|11741.8|11737.8|1472
1661355000000|2022-08-24 15:30:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|10419
1661355300000|2022-08-24 15:35:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|1288
1661355600000|2022-08-24 15:40:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|2882
1661355900000|2022-08-24 15:45:00|11737.9|11733.9|11734|11730|11738.7|11734.7|11734|11730|2169
1661356200000|2022-08-24 15:50:00|11732.5|11728.5|11734|11730|11735.6|11731.6|11730.9|11726.9|700
1661356500000|2022-08-24 15:55:00|11735.6|11731.6|11734|11730|11737.2|11733.2|11734|11730|3889
1661356800000|2022-08-24 16:00:00|11733.3|11729.3|11732.5|11728.5|11735.6|11731.6|11732.5|11728.5|13094
1661357100000|2022-08-24 16:05:00|11734|11730|11734|11730|11737.2|11733.2|11734|11730|940
1661357400000|2022-08-24 16:10:00|11735.6|11731.6|11735.6|11731.6|11737.2|11733.2|11734|11730|862
1661357700000|2022-08-24 16:15:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|3899
1661358000000|2022-08-24 16:20:00|11737.2|11733.2|11734|11730|11738.7|11734.7|11734|11730|12228
1661358300000|2022-08-24 16:25:00|11735.6|11731.6|11730.9|11726.9|11735.6|11731.6|11730.9|11726.9|2648
1661358600000|2022-08-24 16:30:00|11732.5|11728.5|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|10976
1661358900000|2022-08-24 16:35:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|917
1661359200000|2022-08-24 16:40:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11729.3|11725.3|1152
1661359500000|2022-08-24 16:45:00|11731.7|11727.7|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|5557
1661359800000|2022-08-24 16:50:00|11730.9|11726.9|11729.3|11725.3|11734|11730|11729.3|11725.3|1000
1661360100000|2022-08-24 16:55:00|11727.8|11723.8|11730.1|11726.1|11730.1|11726.1|11726.2|11722.2|2001
1661360400000|2022-08-24 17:00:00|11727.8|11723.8|11723.1|11719.1|11730.1|11726.1|11721.5|11717.5|2701
1661360700000|2022-08-24 17:05:00|11724.7|11720.7|11726.2|11722.2|11727.8|11723.8|11723.1|11719.1|4444
1661361000000|2022-08-24 17:10:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11721.5|11717.5|26557
1661361300000|2022-08-24 17:15:00|11726.2|11722.2|11725.4|11721.4|11727.8|11723.8|11724.7|11720.7|1279
1661361600000|2022-08-24 17:20:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|4260
1661361900000|2022-08-24 17:25:00|11726.2|11722.2|11726.2|11722.2|11729.3|11725.3|11726.2|11722.2|2639
1661362200000|2022-08-24 17:30:00|11724.7|11720.7|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|1392
1661362500000|2022-08-24 17:35:00|11724.7|11720.7|11727.8|11723.8|11729.3|11725.3|11724.7|11720.7|70708
1661362800000|2022-08-24 17:40:00|11728.6|11724.6|11732.5|11728.5|11732.5|11728.5|11727.8|11723.8|1334
1661363100000|2022-08-24 17:45:00|11733.3|11729.3|11732.5|11728.5|11734|11730|11732.5|11728.5|1503
1661363400000|2022-08-24 17:50:00|11734|11730|11732.5|11728.5|11735.6|11731.6|11732.5|11728.5|4742
1661363700000|2022-08-24 17:55:00|11734|11730|11735.6|11731.6|11737.2|11733.2|11734|11730|927
1661364000000|2022-08-24 18:00:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|39504
1661364300000|2022-08-24 18:05:00|11734|11730|11734|11730|11735.6|11731.6|11734|11730|6263
1661364600000|2022-08-24 18:10:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|670
1661364900000|2022-08-24 18:15:00|11734|11730|11735.6|11731.6|11737.2|11733.2|11734|11730|9447
1661365200000|2022-08-24 18:20:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|12167
1661365500000|2022-08-24 18:25:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|2323
1661365800000|2022-08-24 18:30:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|4216
1661366100000|2022-08-24 18:35:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|1537
1661366400000|2022-08-24 18:40:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|5436
1661366700000|2022-08-24 18:45:00|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|1531
1661367000000|2022-08-24 18:50:00|11737.9|11733.9|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|1524
1661367300000|2022-08-24 18:55:00|11738.7|11734.7|11735.6|11731.6|11738.7|11734.7|11735.6|11731.6|4047
1661367600000|2022-08-24 19:00:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11734|11730|10834
1661367900000|2022-08-24 19:05:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11734|11730|8416
1661368200000|2022-08-24 19:10:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|2303
1661368500000|2022-08-24 19:15:00|11734|11730|11734|11730|11735.6|11731.6|11734|11730|2993
1661368800000|2022-08-24 19:20:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11731.7|11727.7|1764
1661369100000|2022-08-24 19:25:00|11734|11730|11729.3|11725.3|11734|11730|11727.8|11723.8|1682
1661369400000|2022-08-24 19:30:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|29687
1661369700000|2022-08-24 19:35:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|3857
1661370000000|2022-08-24 19:40:00|11727.8|11723.8|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|9394
1661370300000|2022-08-24 19:45:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|6467
1661370600000|2022-08-24 19:50:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|5225
1661370900000|2022-08-24 19:55:00|11730.9|11726.9|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|26561
1661371200000|2022-08-24 20:00:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11729.3|11725.3|5448
1661371500000|2022-08-24 20:05:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|939
1661371800000|2022-08-24 20:10:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|1168
1661372100000|2022-08-24 20:15:00|11732.5|11728.5|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|1968
1661372400000|2022-08-24 20:20:00|11731.7|11727.7|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|13464
1661372700000|2022-08-24 20:25:00|11731.7|11727.7|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|317
1661373000000|2022-08-24 20:30:00|11731.7|11727.7|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|8770
1661373300000|2022-08-24 20:35:00|11733.3|11729.3|11732.5|11728.5|11734|11730|11732.5|11728.5|810
1661373600000|2022-08-24 20:40:00|11734|11730|11732.5|11728.5|11734|11730|11730.9|11726.9|2128
1661373900000|2022-08-24 20:45:00|11730.9|11726.9|11732.5|11728.5|11734|11730|11730.9|11726.9|819
1661374200000|2022-08-24 20:50:00|11734|11730|11736.4|11732.4|11737.2|11733.2|11732.5|11728.5|1585
1661374500000|2022-08-24 20:55:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11732.5|11728.5|1250
1661378400000|2022-08-24 22:00:00|11733.3|11729.3|11734|11730|11734.8|11730.8|11733.3|11729.3|188
1661378700000|2022-08-24 22:05:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|19
1661379300000|2022-08-24 22:15:00|||||||||25
1661379600000|2022-08-24 22:20:00|||||||||2
1661379900000|2022-08-24 22:25:00|11734|11730|11734|11730|11734|11730|11734|11730|9
1661380200000|2022-08-24 22:30:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|42
1661380500000|2022-08-24 22:35:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|33
1661380800000|2022-08-24 22:40:00|||||||||1
1661381100000|2022-08-24 22:45:00|11734.8|11730.8|11734.8|11730.8|11735.6|11731.6|11734|11730|46
1661381400000|2022-08-24 22:50:00|11734|11730|11734.8|11730.8|11735.6|11731.6|11734|11730|20
1661381700000|2022-08-24 22:55:00|11734|11730|11734|11730|11734.8|11730.8|11734|11730|0
1661382600000|2022-08-24 23:10:00|||||||||1
1661382900000|2022-08-24 23:15:00|||||||||1
1661383200000|2022-08-24 23:20:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11734|11730|26
1661383500000|2022-08-24 23:25:00|||||||||13
1661384100000|2022-08-24 23:35:00|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|4
1661384400000|2022-08-24 23:40:00|11735.6|11731.6|11736.4|11732.4|11737.2|11733.2|11735.6|11731.6|69
1661384700000|2022-08-24 23:45:00|11735.6|11731.6|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|8
1661385300000|2022-08-24 23:55:00|11734|11730|11734|11730|11734|11730|11734|11730|147
1661385600000|2022-08-25 00:00:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11729.3|11725.3|361
1661385900000|2022-08-25 00:05:00|11731.7|11727.7|11734|11730|11734|11730|11730.9|11726.9|101
1661386200000|2022-08-25 00:10:00|11732.5|11728.5|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|11149
1661386500000|2022-08-25 00:15:00|11734.8|11730.8|11734|11730|11734.8|11730.8|11732.5|11728.5|23
1661386800000|2022-08-25 00:20:00|11733.3|11729.3|11734|11730|11734|11730|11732.5|11728.5|33
1661387100000|2022-08-25 00:25:00|11733.3|11729.3|11734|11730|11735.6|11731.6|11733.3|11729.3|20
1661387400000|2022-08-25 00:30:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11734.8|11730.8|43
1661387700000|2022-08-25 00:35:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|213
1661388000000|2022-08-25 00:40:00|||||||||446
1661388300000|2022-08-25 00:45:00|11734.8|11730.8|11733.3|11729.3|11735.6|11731.6|11733.3|11729.3|44
1661388600000|2022-08-25 00:50:00|11734|11730|11733.3|11729.3|11734|11730|11732.5|11728.5|40
1661388900000|2022-08-25 00:55:00|11734|11730|11734|11730|11734|11730|11732.5|11728.5|46
1661389200000|2022-08-25 01:00:00|11733.3|11729.3|11734|11730|11734|11730|11732.5|11728.5|111
1661389500000|2022-08-25 01:05:00|11732.5|11728.5|11734|11730|11734|11730|11732.5|11728.5|115
1661389800000|2022-08-25 01:10:00|11732.5|11728.5|11734|11730|11734|11730|11732.5|11728.5|30
1661390100000|2022-08-25 01:15:00|11734.8|11730.8|11734|11730|11734.8|11730.8|11734|11730|48
1661390400000|2022-08-25 01:20:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|70
1661390700000|2022-08-25 01:25:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|229
1661391000000|2022-08-25 01:30:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|54
1661391300000|2022-08-25 01:35:00|11737.2|11733.2|11741.8|11737.8|11741.8|11737.8|11737.2|11733.2|350
1661391600000|2022-08-25 01:40:00|||||||||36
1661391900000|2022-08-25 01:45:00|11743.4|11739.4|11738.7|11734.7|11743.4|11739.4|11738.7|11734.7|388
1661392200000|2022-08-25 01:50:00|11739.5|11735.5|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|484
1661392500000|2022-08-25 01:55:00|11739.5|11735.5|11737.2|11733.2|11739.5|11735.5|11735.6|11731.6|196
1661392800000|2022-08-25 02:00:00|||||||||933
1661393100000|2022-08-25 02:05:00|11738.7|11734.7|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|664
1661393400000|2022-08-25 02:10:00|11739.5|11735.5|11737.2|11733.2|11739.5|11735.5|11737.2|11733.2|98
1661393700000|2022-08-25 02:15:00|||||||||2309
1661394000000|2022-08-25 02:20:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|150
1661394300000|2022-08-25 02:25:00|11737.2|11733.2|11737.9|11733.9|11738.7|11734.7|11737.2|11733.2|860
1661394600000|2022-08-25 02:30:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|3812
1661394900000|2022-08-25 02:35:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|327
1661395200000|2022-08-25 02:40:00|||||||||122
1661395500000|2022-08-25 02:45:00|||||||||22
1661395800000|2022-08-25 02:50:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|155
1661396100000|2022-08-25 02:55:00|||||||||419
1661396400000|2022-08-25 03:00:00|11734|11730|11734|11730|11734|11730|11734|11730|55
1661396700000|2022-08-25 03:05:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|111
1661397000000|2022-08-25 03:10:00|||||||||100
1661397300000|2022-08-25 03:15:00|||||||||40
1661397600000|2022-08-25 03:20:00|11734|11730|11734.8|11730.8|11735.6|11731.6|11734|11730|145
1661397900000|2022-08-25 03:25:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|25
1661398200000|2022-08-25 03:30:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|225
1661398500000|2022-08-25 03:35:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|205
1661398800000|2022-08-25 03:40:00|||||||||627
1661399100000|2022-08-25 03:45:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|152
1661399400000|2022-08-25 03:50:00|11734|11730|11734|11730|11734|11730|11734|11730|77
1661399700000|2022-08-25 03:55:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11734|11730|60
1661400000000|2022-08-25 04:00:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|40
1661400300000|2022-08-25 04:05:00|||||||||10582
1661400600000|2022-08-25 04:10:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|1003
1661400900000|2022-08-25 04:15:00|||||||||73
1661401200000|2022-08-25 04:20:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|310
1661401500000|2022-08-25 04:25:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|133
1661401800000|2022-08-25 04:30:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|6486
1661402100000|2022-08-25 04:35:00|11738.7|11734.7|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|72
1661402400000|2022-08-25 04:40:00|11739.5|11735.5|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|30
1661402700000|2022-08-25 04:45:00|11739.5|11735.5|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|97
1661403000000|2022-08-25 04:50:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|214
1661403300000|2022-08-25 04:55:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|136
1661403600000|2022-08-25 05:00:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|24898
1661403900000|2022-08-25 05:05:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2237
1661404200000|2022-08-25 05:10:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|212
1661404500000|2022-08-25 05:15:00|11737.9|11733.9|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|213
1661404800000|2022-08-25 05:20:00|11737.9|11733.9|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|539
1661405100000|2022-08-25 05:25:00|11737.9|11733.9|11738.7|11734.7|11738.7|11734.7|11735.6|11731.6|436
1661405400000|2022-08-25 05:30:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|168
1661405700000|2022-08-25 05:35:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|710
1661406000000|2022-08-25 05:40:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|110
1661406300000|2022-08-25 05:45:00|11739.5|11735.5|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|54
1661406600000|2022-08-25 05:50:00|11739.5|11735.5|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|102
1661406900000|2022-08-25 05:55:00|||||||||117
1661407200000|2022-08-25 06:00:00|11738.7|11734.7|11735.6|11731.6|11740.3|11736.3|11734|11730|390
1661407500000|2022-08-25 06:05:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|87
1661407800000|2022-08-25 06:10:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|248
1661408100000|2022-08-25 06:15:00|11734|11730|11732.5|11728.5|11734|11730|11729.3|11725.3|1322
1661408400000|2022-08-25 06:20:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11730.9|11726.9|675
1661408700000|2022-08-25 06:25:00|11737.2|11733.2|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|5516
1661409000000|2022-08-25 06:30:00|11738.7|11734.7|11740.3|11736.3|11743.4|11739.4|11738.7|11734.7|4010
1661409300000|2022-08-25 06:35:00|11739.5|11735.5|11745|11741|11745|11741|11738.7|11734.7|892
1661409600000|2022-08-25 06:40:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11743.4|11739.4|4233
1661409900000|2022-08-25 06:45:00|11741.8|11737.8|11740.3|11736.3|11745|11741|11740.3|11736.3|1156
1661410200000|2022-08-25 06:50:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|1759
1661410500000|2022-08-25 06:55:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|648
1661410800000|2022-08-25 07:00:00|11741.8|11737.8|11745|11741|11748.1|11744.1|11740.3|11736.3|811
1661411100000|2022-08-25 07:05:00|11745.8|11741.8|11741.8|11737.8|11746.5|11742.5|11740.3|11736.3|919
1661411400000|2022-08-25 07:10:00|11743.4|11739.4|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|673
1661411700000|2022-08-25 07:15:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11745|11741|829
1661412000000|2022-08-25 07:20:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|1406
1661412300000|2022-08-25 07:25:00|11751.2|11747.2|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|1882
1661412600000|2022-08-25 07:30:00|11752.8|11748.8|11749.7|11745.7|11755.9|11751.9|11749.7|11745.7|1870
1661412900000|2022-08-25 07:35:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1235
1661413200000|2022-08-25 07:40:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|8141
1661413500000|2022-08-25 07:45:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|312
1661413800000|2022-08-25 07:50:00|11753.6|11749.6|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|1171
1661414100000|2022-08-25 07:55:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|1419
1661414400000|2022-08-25 08:00:00|11754.3|11750.3|11757.5|11753.5|11757.5|11753.5|11751.2|11747.2|39358
1661414700000|2022-08-25 08:05:00|11755.9|11751.9|11752.8|11748.8|11757.5|11753.5|11752.8|11748.8|1408
1661415000000|2022-08-25 08:10:00|11754.3|11750.3|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|432
1661415300000|2022-08-25 08:15:00|11750.4|11746.4|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|1280
1661415600000|2022-08-25 08:20:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|1242
1661415900000|2022-08-25 08:25:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|1416
1661416200000|2022-08-25 08:30:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|3602
1661416500000|2022-08-25 08:35:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11745|11741|2241
1661416800000|2022-08-25 08:40:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|14828
1661417100000|2022-08-25 08:45:00|11749.7|11745.7|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|360
1661417400000|2022-08-25 08:50:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|4723
1661417700000|2022-08-25 08:55:00|11747.3|11743.3|11749.7|11745.7|11751.2|11747.2|11747.3|11743.3|5909
1661418000000|2022-08-25 09:00:00|11751.2|11747.2|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|2373
1661418300000|2022-08-25 09:05:00|11753.6|11749.6|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|6581
1661418600000|2022-08-25 09:10:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|255
1661418900000|2022-08-25 09:15:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|1555
1661419200000|2022-08-25 09:20:00|11759|11755|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|622
1661419500000|2022-08-25 09:25:00|11762.2|11758.2|11759.8|11755.8|11762.2|11758.2|11759|11755|8846
1661419800000|2022-08-25 09:30:00|11760.6|11756.6|11757.5|11753.5|11760.6|11756.6|11754.3|11750.3|22442
1661420100000|2022-08-25 09:35:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11757.5|11753.5|16823
1661420400000|2022-08-25 09:40:00|11761.4|11757.4|11757.5|11753.5|11762.2|11758.2|11755.9|11751.9|2702
1661420700000|2022-08-25 09:45:00|11755.9|11751.9|11757.5|11753.5|11759|11755|11755.9|11751.9|473
1661421000000|2022-08-25 09:50:00|11756.7|11752.7|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|476
1661421300000|2022-08-25 09:55:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|640
1661421600000|2022-08-25 10:00:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|957
1661421900000|2022-08-25 10:05:00|11747.3|11743.3|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|16854
1661422200000|2022-08-25 10:10:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11745|11741|9051
1661422500000|2022-08-25 10:15:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|396
1661422800000|2022-08-25 10:20:00|11745.8|11741.8|11746.5|11742.5|11748.1|11744.1|11745.8|11741.8|1699
1661423100000|2022-08-25 10:25:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11745|11741|226
1661423400000|2022-08-25 10:30:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|1318
1661423700000|2022-08-25 10:35:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|1255
1661424000000|2022-08-25 10:40:00|11749.7|11745.7|11754.3|11750.3|11754.3|11750.3|11749.7|11745.7|801
1661424300000|2022-08-25 10:45:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|17356
1661424600000|2022-08-25 10:50:00|11752.8|11748.8|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|365
1661424900000|2022-08-25 10:55:00|11749.7|11745.7|11740.3|11736.3|11749.7|11745.7|11740.3|11736.3|1558
1661425200000|2022-08-25 11:00:00|11741.1|11737.1|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|373
1661425500000|2022-08-25 11:05:00|11745|11741|11745|11741|11746.5|11742.5|11741.8|11737.8|1390
1661425800000|2022-08-25 11:10:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|456
1661426100000|2022-08-25 11:15:00|11742.6|11738.6|11745|11741|11746.5|11742.5|11742.6|11738.6|1914
1661426400000|2022-08-25 11:20:00|11743.4|11739.4|11751.2|11747.2|11751.2|11747.2|11741.8|11737.8|1646
1661426700000|2022-08-25 11:25:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|2098
1661427000000|2022-08-25 11:30:00|11748.9|11744.9|11743.4|11739.4|11749.7|11745.7|11741.8|11737.8|889
1661427300000|2022-08-25 11:35:00|11741.8|11737.8|11749.7|11745.7|11749.7|11745.7|11741.8|11737.8|2568
1661427600000|2022-08-25 11:40:00|11748.9|11744.9|11748.1|11744.1|11751.2|11747.2|11746.5|11742.5|4262
1661427900000|2022-08-25 11:45:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11745.8|11741.8|1201
1661428200000|2022-08-25 11:50:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|451
1661428500000|2022-08-25 11:55:00|11747.3|11743.3|11745|11741|11748.1|11744.1|11745|11741|443
1661428800000|2022-08-25 12:00:00|11745.8|11741.8|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|19854
1661429100000|2022-08-25 12:05:00|11741.8|11737.8|11737.2|11733.2|11741.8|11737.8|11735.6|11731.6|6393
1661429400000|2022-08-25 12:10:00|11738.7|11734.7|11737.2|11733.2|11740.3|11736.3|11735.6|11731.6|7401
1661429700000|2022-08-25 12:15:00|11735.6|11731.6|11737.9|11733.9|11738.7|11734.7|11735.6|11731.6|3003
1661430000000|2022-08-25 12:20:00|11737.2|11733.2|11737.2|11733.2|11740.3|11736.3|11734|11730|5843
1661430300000|2022-08-25 12:25:00|11738.7|11734.7|11735.6|11731.6|11738.7|11734.7|11734|11730|4582
1661430600000|2022-08-25 12:30:00|11737.9|11733.9|11730.9|11726.9|11739.5|11735.5|11721.5|11717.5|6590
1661430900000|2022-08-25 12:35:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11724.7|11720.7|4152
1661431200000|2022-08-25 12:40:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11723.1|11719.1|8456
1661431500000|2022-08-25 12:45:00|11727.8|11723.8|11727.8|11723.8|11732.5|11728.5|11726.2|11722.2|5798
1661431800000|2022-08-25 12:50:00|11726.2|11722.2|11735.6|11731.6|11737.2|11733.2|11726.2|11722.2|2636
1661432100000|2022-08-25 12:55:00|11737.2|11733.2|11741.8|11737.8|11743.4|11739.4|11735.6|11731.6|8417
1661432400000|2022-08-25 13:00:00|11742.6|11738.6|11735.6|11731.6|11745|11741|11735.6|11731.6|2672
1661432700000|2022-08-25 13:05:00|11737.2|11733.2|11729.3|11725.3|11737.9|11733.9|11727.8|11723.8|2984
1661433000000|2022-08-25 13:10:00|11730.9|11726.9|11737.2|11733.2|11739.5|11735.5|11730.9|11726.9|12482
1661433300000|2022-08-25 13:15:00|11738.7|11734.7|11738.7|11734.7|11743.4|11739.4|11737.2|11733.2|5449
1661433600000|2022-08-25 13:20:00|11739.5|11735.5|11743.4|11739.4|11743.4|11739.4|11738.7|11734.7|5790
1661433900000|2022-08-25 13:25:00|11742.6|11738.6|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|5071
1661434200000|2022-08-25 13:30:00|11741.1|11737.1|11740.3|11736.3|11745|11741|11738.7|11734.7|10836
1661434500000|2022-08-25 13:35:00|11741.1|11737.1|11734|11730|11741.8|11737.8|11734|11730|3990
1661434800000|2022-08-25 13:40:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11727.8|11723.8|2763
1661435100000|2022-08-25 13:45:00|11733.3|11729.3|11729.3|11725.3|11733.3|11729.3|11729.3|11725.3|3970
1661435400000|2022-08-25 13:50:00|11730.9|11726.9|11735.6|11731.6|11737.2|11733.2|11729.3|11725.3|2235
1661435700000|2022-08-25 13:55:00|11734.8|11730.8|11737.2|11733.2|11737.2|11733.2|11734|11730|4391
1661436000000|2022-08-25 14:00:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11732.5|11728.5|19291
1661436300000|2022-08-25 14:05:00|11735.6|11731.6|11746.5|11742.5|11746.5|11742.5|11735.6|11731.6|6558
1661436600000|2022-08-25 14:10:00|11745|11741|11747.3|11743.3|11752.8|11748.8|11745|11741|46850
1661436900000|2022-08-25 14:15:00|11748.1|11744.1|11745|11741|11751.2|11747.2|11745|11741|9763
1661437200000|2022-08-25 14:20:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11741.8|11737.8|4288
1661437500000|2022-08-25 14:25:00|11745|11741|11737.2|11733.2|11745|11741|11737.2|11733.2|9934
1661437800000|2022-08-25 14:30:00|11738.7|11734.7|11735.6|11731.6|11738.7|11734.7|11735.6|11731.6|7477
1661438100000|2022-08-25 14:35:00|11736.4|11732.4|11734|11730|11737.2|11733.2|11734|11730|5200
1661438400000|2022-08-25 14:40:00|11732.5|11728.5|11732.5|11728.5|11735.6|11731.6|11730.9|11726.9|91324
1661438700000|2022-08-25 14:45:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|5788
1661439000000|2022-08-25 14:50:00|11737.2|11733.2|11735.6|11731.6|11738.7|11734.7|11732.5|11728.5|7210
1661439300000|2022-08-25 14:55:00|11737.2|11733.2|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|37520
1661439600000|2022-08-25 15:00:00|11741.1|11737.1|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|7996
1661439900000|2022-08-25 15:05:00|11740.3|11736.3|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|66915
1661440200000|2022-08-25 15:10:00|11745|11741|11752.8|11748.8|11752.8|11748.8|11743.4|11739.4|7980
1661440500000|2022-08-25 15:15:00|11752|11748|11749.7|11745.7|11752.8|11748.8|11748.1|11744.1|8737
1661440800000|2022-08-25 15:20:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|2631
1661441100000|2022-08-25 15:25:00|11749.7|11745.7|11751.2|11747.2|11754.3|11750.3|11749.7|11745.7|18910
1661441400000|2022-08-25 15:30:00|11752.8|11748.8|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|55094
1661441700000|2022-08-25 15:35:00|11752.8|11748.8|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|15839
1661442000000|2022-08-25 15:40:00|11749.7|11745.7|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|11956
1661442300000|2022-08-25 15:45:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|13066
1661442600000|2022-08-25 15:50:00|11753.6|11749.6|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|3320
1661442900000|2022-08-25 15:55:00|11752.8|11748.8|11746.5|11742.5|11752.8|11748.8|11746.5|11742.5|3103
1661443200000|2022-08-25 16:00:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|8092
1661443500000|2022-08-25 16:05:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|3577
1661443800000|2022-08-25 16:10:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11748.1|11744.1|3383
1661444100000|2022-08-25 16:15:00|11749.7|11745.7|11754.3|11750.3|11754.3|11750.3|11749.7|11745.7|2818
1661444400000|2022-08-25 16:20:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|2671
1661444700000|2022-08-25 16:25:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|2923
1661445000000|2022-08-25 16:30:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|2692
1661445300000|2022-08-25 16:35:00|11752|11748|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|11279
1661445600000|2022-08-25 16:40:00|11752.8|11748.8|11755.9|11751.9|11757.5|11753.5|11752.8|11748.8|21489
1661445900000|2022-08-25 16:45:00|11757.5|11753.5|11759|11755|11760.6|11756.6|11757.5|11753.5|24834
1661446200000|2022-08-25 16:50:00|11757.5|11753.5|11755.9|11751.9|11759|11755|11755.9|11751.9|32511
1661446500000|2022-08-25 16:55:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11755.9|11751.9|5137
1661446800000|2022-08-25 17:00:00|11757.5|11753.5|11771.5|11767.5|11773.9|11769.9|11757.5|11753.5|4719
1661447100000|2022-08-25 17:05:00|11773.1|11769.1|11773.1|11769.1|11776.2|11772.2|11771.5|11767.5|6836
1661447400000|2022-08-25 17:10:00|11771.5|11767.5|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|5852
1661447700000|2022-08-25 17:15:00|11776.2|11772.2|11771.5|11767.5|11777.8|11773.8|11771.5|11767.5|6010
1661448000000|2022-08-25 17:20:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|2700
1661448300000|2022-08-25 17:25:00|11774.7|11770.7|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|3922
1661448600000|2022-08-25 17:30:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|3936
1661448900000|2022-08-25 17:35:00|11777|11773|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|2845
1661449200000|2022-08-25 17:40:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|6085
1661449500000|2022-08-25 17:45:00|11777.8|11773.8|11782.5|11778.5|11782.5|11778.5|11776.2|11772.2|4731
1661449800000|2022-08-25 17:50:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|3103
1661450100000|2022-08-25 17:55:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11784|11780|6061
1661450400000|2022-08-25 18:00:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|14786
1661450700000|2022-08-25 18:05:00|11782.5|11778.5|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|45169
1661451000000|2022-08-25 18:10:00|11779.3|11775.3|11784|11780|11784|11780|11779.3|11775.3|9105
1661451300000|2022-08-25 18:15:00|11782.5|11778.5|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|3164
1661451600000|2022-08-25 18:20:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|5527
1661451900000|2022-08-25 18:25:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|13462
1661452200000|2022-08-25 18:30:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|2584
1661452500000|2022-08-25 18:35:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|5942
1661452800000|2022-08-25 18:40:00|11790.3|11786.3|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|72013
1661453100000|2022-08-25 18:45:00|11791.8|11787.8|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|4487
1661453400000|2022-08-25 18:50:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|6306
1661453700000|2022-08-25 18:55:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|5616
1661454000000|2022-08-25 19:00:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|27238
1661454300000|2022-08-25 19:05:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|2421
1661454600000|2022-08-25 19:10:00|||||||||8321
1661454900000|2022-08-25 19:15:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|3063
1661455200000|2022-08-25 19:20:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|1787
1661455500000|2022-08-25 19:25:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|2787
1661455800000|2022-08-25 19:30:00|11782.5|11778.5|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|4880
1661456100000|2022-08-25 19:35:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|3190
1661456400000|2022-08-25 19:40:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|5931
1661456700000|2022-08-25 19:45:00|11780.9|11776.9|11782.5|11778.5|11784|11780|11780.9|11776.9|8238
1661457000000|2022-08-25 19:50:00|11780.9|11776.9|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|7775
1661457300000|2022-08-25 19:55:00|11784|11780|11790.3|11786.3|11790.3|11786.3|11784|11780|3938
1661457600000|2022-08-25 20:00:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|3949
1661457900000|2022-08-25 20:05:00|||||||||823
1661458200000|2022-08-25 20:10:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1602
1661458500000|2022-08-25 20:15:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|4634
1661458800000|2022-08-25 20:20:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|2963
1661459100000|2022-08-25 20:25:00|11787.9|11783.9|11788.7|11784.7|11790.3|11786.3|11787.9|11783.9|1059
1661459400000|2022-08-25 20:30:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|1756
1661459700000|2022-08-25 20:35:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|1671
1661460000000|2022-08-25 20:40:00|11787.2|11783.2|11787.9|11783.9|11788.7|11784.7|11787.2|11783.2|1404
1661460300000|2022-08-25 20:45:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|2514
1661460600000|2022-08-25 20:50:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|4439
1661460900000|2022-08-25 20:55:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|1681
1661464800000|2022-08-25 22:00:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|47
1661465100000|2022-08-25 22:05:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|44
1661465400000|2022-08-25 22:10:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|287
1661465700000|2022-08-25 22:15:00|11787.9|11783.9|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|63
1661466000000|2022-08-25 22:20:00|11787.9|11783.9|11787.2|11783.2|11787.9|11783.9|11787.2|11783.2|7
1661466300000|2022-08-25 22:25:00|||||||||20
1661466600000|2022-08-25 22:30:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|18
1661466900000|2022-08-25 22:35:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|110
1661467200000|2022-08-25 22:40:00|11787.9|11783.9|11788.7|11784.7|11788.7|11784.7|11787.9|11783.9|5
1661467800000|2022-08-25 22:50:00|||||||||4
1661468100000|2022-08-25 22:55:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|75
1661468400000|2022-08-25 23:00:00|||||||||5
1661468700000|2022-08-25 23:05:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|34
1661469000000|2022-08-25 23:10:00|11786.4|11782.4|11785.6|11781.6|11786.4|11782.4|11785.6|11781.6|110
1661469300000|2022-08-25 23:15:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|237
1661469600000|2022-08-25 23:20:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|155
1661469900000|2022-08-25 23:25:00|11786.4|11782.4|11786.4|11782.4|11786.4|11782.4|11785.6|11781.6|21
1661470200000|2022-08-25 23:30:00|11785.6|11781.6|11785.6|11781.6|11786.4|11782.4|11784|11780|390
1661470500000|2022-08-25 23:35:00|||||||||11
1661470800000|2022-08-25 23:40:00|||||||||67
1661471100000|2022-08-25 23:45:00|11784.8|11780.8|11784|11780|11785.6|11781.6|11784|11780|49
1661471400000|2022-08-25 23:50:00|11784.8|11780.8|11784|11780|11785.6|11781.6|11784|11780|503
1661471700000|2022-08-25 23:55:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784.8|11780.8|434
1661472000000|2022-08-26 00:00:00|11784.8|11780.8|11780.9|11776.9|11785.6|11781.6|11779.3|11775.3|812
1661472300000|2022-08-26 00:05:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|512
1661472600000|2022-08-26 00:10:00|11778.6|11774.6|11778.6|11774.6|11779.3|11775.3|11777.8|11773.8|138
1661472900000|2022-08-26 00:15:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11778.6|11774.6|281
1661473200000|2022-08-26 00:20:00|11780.1|11776.1|11780.9|11776.9|11782.5|11778.5|11780.1|11776.1|181
1661473500000|2022-08-26 00:25:00|||||||||188
1661473800000|2022-08-26 00:30:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|3649
1661474100000|2022-08-26 00:35:00|||||||||2877
1661474400000|2022-08-26 00:40:00|11784|11780|11787.2|11783.2|11787.2|11783.2|11784|11780|675
1661474700000|2022-08-26 00:45:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|218
1661475000000|2022-08-26 00:50:00|11785.6|11781.6|11780.1|11776.1|11785.6|11781.6|11779.3|11775.3|467
1661475300000|2022-08-26 00:55:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|253
1661475600000|2022-08-26 01:00:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|634
1661475900000|2022-08-26 01:05:00|11778.6|11774.6|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|99
1661476200000|2022-08-26 01:10:00|11778.6|11774.6|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|259
1661476500000|2022-08-26 01:15:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|187
1661476800000|2022-08-26 01:20:00|||||||||452
1661477100000|2022-08-26 01:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|453
1661477400000|2022-08-26 01:30:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|163
1661477700000|2022-08-26 01:35:00|11777|11773|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|380
1661478000000|2022-08-26 01:40:00|11774.7|11770.7|11775.4|11771.4|11775.4|11771.4|11774.7|11770.7|241
1661478300000|2022-08-26 01:45:00|11774.7|11770.7|11775.4|11771.4|11775.4|11771.4|11774.7|11770.7|111
1661478600000|2022-08-26 01:50:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|289
1661478900000|2022-08-26 01:55:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|1071
1661479200000|2022-08-26 02:00:00|11774.7|11770.7|11773.9|11769.9|11774.7|11770.7|11773.1|11769.1|251
1661479500000|2022-08-26 02:05:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|319
1661479800000|2022-08-26 02:10:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|395
1661480100000|2022-08-26 02:15:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|134
1661480400000|2022-08-26 02:20:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|392
1661480700000|2022-08-26 02:25:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|1639
1661481000000|2022-08-26 02:30:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|742
1661481300000|2022-08-26 02:35:00|11776.2|11772.2|11777|11773|11777.8|11773.8|11776.2|11772.2|147
1661481600000|2022-08-26 02:40:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|774
1661481900000|2022-08-26 02:45:00|||||||||6844
1661482200000|2022-08-26 02:50:00|||||||||86
1661482500000|2022-08-26 02:55:00|||||||||109
1661482800000|2022-08-26 03:00:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|234
1661483100000|2022-08-26 03:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|262
1661483400000|2022-08-26 03:10:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|151
1661483700000|2022-08-26 03:15:00|11777.8|11773.8|11779.3|11775.3|11780.1|11776.1|11777.8|11773.8|565
1661484000000|2022-08-26 03:20:00|11778.6|11774.6|11776.2|11772.2|11778.6|11774.6|11776.2|11772.2|446
1661484300000|2022-08-26 03:25:00|11777|11773|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|161
1661484600000|2022-08-26 03:30:00|11777|11773|11777|11773|11779.3|11775.3|11776.2|11772.2|616
1661484900000|2022-08-26 03:35:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|127
1661485200000|2022-08-26 03:40:00|||||||||66
1661485500000|2022-08-26 03:45:00|||||||||219
1661485800000|2022-08-26 03:50:00|||||||||73
1661486100000|2022-08-26 03:55:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|558
1661486400000|2022-08-26 04:00:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|290
1661486700000|2022-08-26 04:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|445
1661487000000|2022-08-26 04:10:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|279
1661487300000|2022-08-26 04:15:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|459
1661487600000|2022-08-26 04:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|199
1661487900000|2022-08-26 04:25:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|137
1661488200000|2022-08-26 04:30:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|530
1661488500000|2022-08-26 04:35:00|11773.9|11769.9|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|655
1661488800000|2022-08-26 04:40:00|||||||||181
1661489100000|2022-08-26 04:45:00|11772.3|11768.3|11770|11766|11773.1|11769.1|11770|11766|131
1661489400000|2022-08-26 04:50:00|||||||||132
1661489700000|2022-08-26 04:55:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11770|11766|198
1661490000000|2022-08-26 05:00:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|265
1661490300000|2022-08-26 05:05:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|508
1661490600000|2022-08-26 05:10:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|275
1661490900000|2022-08-26 05:15:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|622
1661491200000|2022-08-26 05:20:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|93
1661491500000|2022-08-26 05:25:00|||||||||87
1661491800000|2022-08-26 05:30:00|||||||||185
1661492100000|2022-08-26 05:35:00|11774.7|11770.7|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|280
1661492400000|2022-08-26 05:40:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|242
1661492700000|2022-08-26 05:45:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|110
1661493000000|2022-08-26 05:50:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|354
1661493300000|2022-08-26 05:55:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|113
1661493600000|2022-08-26 06:00:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|1245
1661493900000|2022-08-26 06:05:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|449
1661494200000|2022-08-26 06:10:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|637
1661494500000|2022-08-26 06:15:00|11770.8|11766.8|11771.5|11767.5|11772.3|11768.3|11770|11766|1249
1661494800000|2022-08-26 06:20:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|255
1661495100000|2022-08-26 06:25:00|11769.2|11765.2|11770|11766|11770|11766|11768.4|11764.4|432
1661495400000|2022-08-26 06:30:00|11768.4|11764.4|11773.1|11769.1|11773.1|11769.1|11768.4|11764.4|890
1661495700000|2022-08-26 06:35:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|485
1661496000000|2022-08-26 06:40:00|11767.6|11763.6|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|419
1661496300000|2022-08-26 06:45:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.1|11762.1|795
1661496600000|2022-08-26 06:50:00|11767.6|11763.6|11768.4|11764.4|11770|11766|11766.8|11762.8|2590
1661496900000|2022-08-26 06:55:00|11769.2|11765.2|11770|11766|11770|11766|11768.4|11764.4|1593
1661497200000|2022-08-26 07:00:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11765.3|11761.3|2664
1661497500000|2022-08-26 07:05:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|906
1661497800000|2022-08-26 07:10:00|11763.7|11759.7|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|987
1661498100000|2022-08-26 07:15:00|11763.7|11759.7|11757.5|11753.5|11763.7|11759.7|11755.9|11751.9|5279
1661498400000|2022-08-26 07:20:00|11759|11755|11760.6|11756.6|11763.7|11759.7|11757.5|11753.5|1752
1661498700000|2022-08-26 07:25:00|11759.8|11755.8|11759|11755|11760.6|11756.6|11757.5|11753.5|1537
1661499000000|2022-08-26 07:30:00|11758.3|11754.3|11755.9|11751.9|11759|11755|11752.8|11748.8|1035
1661499300000|2022-08-26 07:35:00|11754.3|11750.3|11752.8|11748.8|11755.9|11751.9|11749.7|11745.7|2605
1661499600000|2022-08-26 07:40:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|1637
1661499900000|2022-08-26 07:45:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|2501
1661500200000|2022-08-26 07:50:00|11754.3|11750.3|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|1778
1661500500000|2022-08-26 07:55:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|2377
1661500800000|2022-08-26 08:00:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|27058
1661501100000|2022-08-26 08:05:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11750.4|11746.4|1495
1661501400000|2022-08-26 08:10:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|1232
1661501700000|2022-08-26 08:15:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|19575
1661502000000|2022-08-26 08:20:00|11755.9|11751.9|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|793
1661502300000|2022-08-26 08:25:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11752.8|11748.8|11392
1661502600000|2022-08-26 08:30:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|1864
1661502900000|2022-08-26 08:35:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11752.8|11748.8|875
1661503200000|2022-08-26 08:40:00|11757.5|11753.5|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|1614
1661503500000|2022-08-26 08:45:00|11755.9|11751.9|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|1761
1661503800000|2022-08-26 08:50:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|1202
1661504100000|2022-08-26 08:55:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|3465
1661504400000|2022-08-26 09:00:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|9729
1661504700000|2022-08-26 09:05:00|11749.7|11745.7|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|17272
1661505000000|2022-08-26 09:10:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|851
1661505300000|2022-08-26 09:15:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|1427
1661505600000|2022-08-26 09:20:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|3864
1661505900000|2022-08-26 09:25:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|915
1661506200000|2022-08-26 09:30:00|11751.2|11747.2|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|13932
1661506500000|2022-08-26 09:35:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|2711
1661506800000|2022-08-26 09:40:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|2570
1661507100000|2022-08-26 09:45:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|580
1661507400000|2022-08-26 09:50:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|2843
1661507700000|2022-08-26 09:55:00|11751.2|11747.2|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|2152
1661508000000|2022-08-26 10:00:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11752|11748|1340
1661508300000|2022-08-26 10:05:00|11752.8|11748.8|11749.7|11745.7|11754.3|11750.3|11749.7|11745.7|12368
1661508600000|2022-08-26 10:10:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|7529
1661508900000|2022-08-26 10:15:00|11748.1|11744.1|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|1578
1661509200000|2022-08-26 10:20:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|1040
1661509500000|2022-08-26 10:25:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|622
1661509800000|2022-08-26 10:30:00|11751.2|11747.2|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|7518
1661510100000|2022-08-26 10:35:00|11754.3|11750.3|11752.8|11748.8|11755.9|11751.9|11751.2|11747.2|649
1661510400000|2022-08-26 10:40:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|4133
1661510700000|2022-08-26 10:45:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|646
1661511000000|2022-08-26 10:50:00|11756.7|11752.7|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|4029
1661511300000|2022-08-26 10:55:00|11755.1|11751.1|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|374
1661511600000|2022-08-26 11:00:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|3465
1661511900000|2022-08-26 11:05:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|641
1661512200000|2022-08-26 11:10:00|11759|11755|11759|11755|11759|11755|11757.5|11753.5|3393
1661512500000|2022-08-26 11:15:00|11757.5|11753.5|11759|11755|11760.6|11756.6|11757.5|11753.5|851
1661512800000|2022-08-26 11:20:00|11760.6|11756.6|11759|11755|11762.2|11758.2|11759|11755|1248
1661513100000|2022-08-26 11:25:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|5395
1661513400000|2022-08-26 11:30:00|11762.2|11758.2|11759|11755|11763.7|11759.7|11759|11755|1422
1661513700000|2022-08-26 11:35:00|11757.5|11753.5|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|9183
1661514000000|2022-08-26 11:40:00|11761.4|11757.4|11759|11755|11762.2|11758.2|11759|11755|4030
1661514300000|2022-08-26 11:45:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11758.3|11754.3|1434
1661514600000|2022-08-26 11:50:00|11757.5|11753.5|11760.6|11756.6|11760.6|11756.6|11757.5|11753.5|1981
1661514900000|2022-08-26 11:55:00|11759|11755|11760.6|11756.6|11761.4|11757.4|11759|11755|9473
1661515200000|2022-08-26 12:00:00|11762.2|11758.2|11759|11755|11762.2|11758.2|11757.5|11753.5|1115
1661515500000|2022-08-26 12:05:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|3172
1661515800000|2022-08-26 12:10:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11759|11755|7191
1661516100000|2022-08-26 12:15:00|11759|11755|11762.9|11758.9|11763.7|11759.7|11757.5|11753.5|2586
1661516400000|2022-08-26 12:20:00|11762.2|11758.2|11757.5|11753.5|11762.2|11758.2|11754.3|11750.3|3230
1661516700000|2022-08-26 12:25:00|11755.9|11751.9|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|2428
1661517000000|2022-08-26 12:30:00|11762.2|11758.2|11774.7|11770.7|11785.6|11781.6|11762.2|11758.2|36592
1661517300000|2022-08-26 12:35:00|11773.9|11769.9|11779.3|11775.3|11779.3|11775.3|11768.4|11764.4|4591
1661517600000|2022-08-26 12:40:00|11780.9|11776.9|11766.8|11762.8|11780.9|11776.9|11763.7|11759.7|5526
1661517900000|2022-08-26 12:45:00|11765.3|11761.3|11774.7|11770.7|11774.7|11770.7|11762.2|11758.2|7540
1661518200000|2022-08-26 12:50:00|11775.4|11771.4|11770|11766|11776.2|11772.2|11766.8|11762.8|3374
1661518500000|2022-08-26 12:55:00|11771.5|11767.5|11776.2|11772.2|11780.9|11776.9|11770|11766|4136
1661518800000|2022-08-26 13:00:00|11777.8|11773.8|11777.8|11773.8|11788.7|11784.7|11776.2|11772.2|21265
1661519100000|2022-08-26 13:05:00|11779.3|11775.3|11782.5|11778.5|11782.5|11778.5|11776.2|11772.2|4359
1661519400000|2022-08-26 13:10:00|11784|11780|11799.7|11795.7|11802.8|11798.8|11782.5|11778.5|11161
1661519700000|2022-08-26 13:15:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11793.4|11789.4|9745
1661520000000|2022-08-26 13:20:00|11795|11791|11790.3|11786.3|11796.5|11792.5|11790.3|11786.3|3658
1661520300000|2022-08-26 13:25:00|11789.5|11785.5|11768.4|11764.4|11791.8|11787.8|11765.3|11761.3|10002
1661520600000|2022-08-26 13:30:00|11766.8|11762.8|11771.5|11767.5|11773.1|11769.1|11759|11755|15945
1661520900000|2022-08-26 13:35:00|11770|11766|11768.4|11764.4|11777.8|11773.8|11765.3|11761.3|3866
1661521200000|2022-08-26 13:40:00|11766.8|11762.8|11774.7|11770.7|11777.8|11773.8|11765.3|11761.3|5077
1661521500000|2022-08-26 13:45:00|11773.9|11769.9|11773.9|11769.9|11780.9|11776.9|11770|11766|2730
1661521800000|2022-08-26 13:50:00|11774.7|11770.7|11782.5|11778.5|11782.5|11778.5|11768.4|11764.4|2670
1661522100000|2022-08-26 13:55:00|11781.7|11777.7|11776.2|11772.2|11784|11780|11775.4|11771.4|3267
1661522400000|2022-08-26 14:00:00|11775.4|11771.4|11752.8|11748.8|11775.4|11771.4|11745|11741|20389
1661522700000|2022-08-26 14:05:00|11751.2|11747.2|11777.8|11773.8|11777.8|11773.8|11748.1|11744.1|19882
1661523000000|2022-08-26 14:10:00|11779.3|11775.3|11784|11780|11798.1|11794.1|11779.3|11775.3|6251
1661523300000|2022-08-26 14:15:00|11782.5|11778.5|11774.7|11770.7|11787.2|11783.2|11766.8|11762.8|6020
1661523600000|2022-08-26 14:20:00|11773.1|11769.1|11765.3|11761.3|11777.8|11773.8|11759|11755|4362
1661523900000|2022-08-26 14:25:00|11763.7|11759.7|11748.1|11744.1|11765.3|11761.3|11740.3|11736.3|10195
1661524200000|2022-08-26 14:30:00|11746.5|11742.5|11765.3|11761.3|11765.3|11761.3|11746.5|11742.5|7496
1661524500000|2022-08-26 14:35:00|11763.7|11759.7|11766.8|11762.8|11771.5|11767.5|11763.7|11759.7|5322
1661524800000|2022-08-26 14:40:00|11768.4|11764.4|11765.3|11761.3|11773.1|11769.1|11763.7|11759.7|4155
1661525100000|2022-08-26 14:45:00|11766.8|11762.8|11770|11766|11776.2|11772.2|11759|11755|16461
1661525400000|2022-08-26 14:50:00|11768.4|11764.4|11763.7|11759.7|11771.5|11767.5|11762.2|11758.2|2745
1661525700000|2022-08-26 14:55:00|11764.5|11760.5|11768.4|11764.4|11768.4|11764.4|11760.6|11756.6|4934
1661526000000|2022-08-26 15:00:00|11767.6|11763.6|11781.7|11777.7|11782.5|11778.5|11766.8|11762.8|4110
1661526300000|2022-08-26 15:05:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11774.7|11770.7|3983
1661526600000|2022-08-26 15:10:00|11778.6|11774.6|11776.2|11772.2|11780.9|11776.9|11774.7|11770.7|13384
1661526900000|2022-08-26 15:15:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11773.1|11769.1|2774
1661527200000|2022-08-26 15:20:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11766.8|11762.8|3067
1661527500000|2022-08-26 15:25:00|11776.2|11772.2|11779.3|11775.3|11779.3|11775.3|11771.5|11767.5|8333
1661527800000|2022-08-26 15:30:00|11780.9|11776.9|11776.2|11772.2|11780.9|11776.9|11774.7|11770.7|3217
1661528100000|2022-08-26 15:35:00|11777.8|11773.8|11788.7|11784.7|11788.7|11784.7|11777.8|11773.8|3474
1661528400000|2022-08-26 15:40:00|11787.9|11783.9|11791.8|11787.8|11791.8|11787.8|11787.2|11783.2|59846
1661528700000|2022-08-26 15:45:00|11790.3|11786.3|11788.7|11784.7|11795|11791|11787.2|11783.2|7435
1661529000000|2022-08-26 15:50:00|11787.2|11783.2|11785.6|11781.6|11790.3|11786.3|11784|11780|1337
1661529300000|2022-08-26 15:55:00|11784|11780|11777.8|11773.8|11784|11780|11777.8|11773.8|5060
1661529600000|2022-08-26 16:00:00|11779.3|11775.3|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|2321
1661529900000|2022-08-26 16:05:00|11779.3|11775.3|11774.7|11770.7|11779.3|11775.3|11773.1|11769.1|5452
1661530200000|2022-08-26 16:10:00|11776.2|11772.2|11779.3|11775.3|11780.9|11776.9|11776.2|11772.2|34366
1661530500000|2022-08-26 16:15:00|11777.8|11773.8|11774.7|11770.7|11779.3|11775.3|11774.7|11770.7|2556
1661530800000|2022-08-26 16:20:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11773.1|11769.1|768
1661531100000|2022-08-26 16:25:00|11773.1|11769.1|11766.8|11762.8|11774.7|11770.7|11766.8|11762.8|2361
1661531400000|2022-08-26 16:30:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11765.3|11761.3|1932
1661531700000|2022-08-26 16:35:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11765.3|11761.3|1464
1661532000000|2022-08-26 16:40:00|11768.4|11764.4|11762.2|11758.2|11770|11766|11762.2|11758.2|3481
1661532300000|2022-08-26 16:45:00|11760.6|11756.6|11770|11766|11771.5|11767.5|11760.6|11756.6|1392
1661532600000|2022-08-26 16:50:00|11768.4|11764.4|11763.7|11759.7|11770|11766|11763.7|11759.7|1224
1661532900000|2022-08-26 16:55:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|1243
1661533200000|2022-08-26 17:00:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|3002
1661533500000|2022-08-26 17:05:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|2144
1661533800000|2022-08-26 17:10:00|11762.9|11758.9|11762.2|11758.2|11763.7|11759.7|11759|11755|7089
1661534100000|2022-08-26 17:15:00|11760.6|11756.6|11759|11755|11763.7|11759.7|11759|11755|1614
1661534400000|2022-08-26 17:20:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11759|11755|1665
1661534700000|2022-08-26 17:25:00|11760.6|11756.6|11763.7|11759.7|11765.3|11761.3|11760.6|11756.6|4591
1661535000000|2022-08-26 17:30:00|11764.5|11760.5|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|4104
1661535300000|2022-08-26 17:35:00|11765.3|11761.3|11762.2|11758.2|11765.3|11761.3|11762.2|11758.2|738
1661535600000|2022-08-26 17:40:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11762.2|11758.2|744
1661535900000|2022-08-26 17:45:00|11765.3|11761.3|11770|11766|11771.5|11767.5|11765.3|11761.3|2007
1661536200000|2022-08-26 17:50:00|11768.4|11764.4|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|17213
1661536500000|2022-08-26 17:55:00|11770|11766|11770.8|11766.8|11771.5|11767.5|11770|11766|4009
1661536800000|2022-08-26 18:00:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11770|11766|3274
1661537100000|2022-08-26 18:05:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|2594
1661537400000|2022-08-26 18:10:00|11773.1|11769.1|11768.4|11764.4|11773.1|11769.1|11768.4|11764.4|2189
1661537700000|2022-08-26 18:15:00|11769.2|11765.2|11770|11766|11771.5|11767.5|11768.4|11764.4|2818
1661538000000|2022-08-26 18:20:00|11769.2|11765.2|11770|11766|11771.5|11767.5|11769.2|11765.2|794
1661538300000|2022-08-26 18:25:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11768.4|11764.4|1234
1661538600000|2022-08-26 18:30:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11768.4|11764.4|1987
1661538900000|2022-08-26 18:35:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|969
1661539200000|2022-08-26 18:40:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|802
1661539500000|2022-08-26 18:45:00|11770|11766|11774.7|11770.7|11774.7|11770.7|11770|11766|2591
1661539800000|2022-08-26 18:50:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|3061
1661540100000|2022-08-26 18:55:00|11776.2|11772.2|11770|11766|11776.2|11772.2|11770|11766|5554
1661540400000|2022-08-26 19:00:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|7124
1661540700000|2022-08-26 19:05:00|11766.8|11762.8|11771.5|11767.5|11771.5|11767.5|11766.8|11762.8|1751
1661541000000|2022-08-26 19:10:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|3175
1661541300000|2022-08-26 19:15:00|11771.5|11767.5|11762.2|11758.2|11771.5|11767.5|11762.2|11758.2|13269
1661541600000|2022-08-26 19:20:00|11762.9|11758.9|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|2880
1661541900000|2022-08-26 19:25:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|2464
1661542200000|2022-08-26 19:30:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|941
1661542500000|2022-08-26 19:35:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|1313
1661542800000|2022-08-26 19:40:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|1673
1661543100000|2022-08-26 19:45:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|11092
1661543400000|2022-08-26 19:50:00|11762.2|11758.2|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|2464
1661543700000|2022-08-26 19:55:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|4760
1661544000000|2022-08-26 20:00:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|4670
1661544300000|2022-08-26 20:05:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|1234
1661544600000|2022-08-26 20:10:00|11772.3|11768.3|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|503
1661544900000|2022-08-26 20:15:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|576
1661545200000|2022-08-26 20:20:00|11770|11766|11770|11766|11770|11766|11770|11766|1072
1661545500000|2022-08-26 20:25:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|1314
1661545800000|2022-08-26 20:30:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|734
1661546100000|2022-08-26 20:35:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|768
1661546400000|2022-08-26 20:40:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|574
1661546700000|2022-08-26 20:45:00|11771.5|11767.5|11776.2|11772.2|11776.2|11772.2|11771.5|11767.5|404
1661547000000|2022-08-26 20:50:00|11777|11773|11776.2|11772.2|11777|11773|11776.2|11772.2|4752
1661547300000|2022-08-26 20:55:00|11774.7|11770.7|11760.6|11756.6|11776.2|11772.2|11760.6|11756.6|1662
1661724000000|2022-08-28 22:00:00|11752.8|11748.8|11745|11741|11752.8|11748.8|11741.8|11737.8|2354
1661724300000|2022-08-28 22:05:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|357
1661724600000|2022-08-28 22:10:00|||||||||555
1661724900000|2022-08-28 22:15:00|11748.9|11744.9|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|120
1661725200000|2022-08-28 22:20:00|||||||||135
1661725500000|2022-08-28 22:25:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|108
1661725800000|2022-08-28 22:30:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|526
1661726100000|2022-08-28 22:35:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|335
1661726400000|2022-08-28 22:40:00|||||||||143
1661726700000|2022-08-28 22:45:00|||||||||188
1661727000000|2022-08-28 22:50:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|164
1661727300000|2022-08-28 22:55:00|||||||||588
1661727600000|2022-08-28 23:00:00|||||||||135
1661727900000|2022-08-28 23:05:00|||||||||125
1661728200000|2022-08-28 23:10:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|104
1661728500000|2022-08-28 23:15:00|||||||||131
1661728800000|2022-08-28 23:20:00|11746.5|11742.5|11743.4|11739.4|11746.5|11742.5|11743.4|11739.4|330
1661729100000|2022-08-28 23:25:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|142
1661729400000|2022-08-28 23:30:00|11740.3|11736.3|11740.3|11736.3|11741.1|11737.1|11738.7|11734.7|547
1661729700000|2022-08-28 23:35:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|321
1661730000000|2022-08-28 23:40:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11735.6|11731.6|359
1661730300000|2022-08-28 23:45:00|11737.9|11733.9|11738.7|11734.7|11738.7|11734.7|11737.9|11733.9|874
1661730600000|2022-08-28 23:50:00|11737.2|11733.2|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|225
1661730900000|2022-08-28 23:55:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|360
1661731200000|2022-08-29 00:00:00|11735.6|11731.6|11732.5|11728.5|11735.6|11731.6|11730.9|11726.9|1593
1661731500000|2022-08-29 00:05:00|11730.9|11726.9|11726.2|11722.2|11730.9|11726.9|11724.7|11720.7|1291
1661731800000|2022-08-29 00:10:00|11724.7|11720.7|11720|11716|11726.2|11722.2|11720|11716|833
1661732100000|2022-08-29 00:15:00|11721.5|11717.5|11718.4|11714.4|11721.5|11717.5|11718.4|11714.4|1258
1661732400000|2022-08-29 00:20:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|1579
1661732700000|2022-08-29 00:25:00|11716.8|11712.8|11721.5|11717.5|11723.1|11719.1|11716.8|11712.8|1325
1661733000000|2022-08-29 00:30:00|11723.1|11719.1|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|3565
1661733300000|2022-08-29 00:35:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|343
1661733600000|2022-08-29 00:40:00|11723.1|11719.1|11718.4|11714.4|11724.7|11720.7|11718.4|11714.4|1291
1661733900000|2022-08-29 00:45:00|11720|11716|11720|11716|11720|11716|11718.4|11714.4|410
1661734200000|2022-08-29 00:50:00|11718.4|11714.4|11720|11716|11720|11716|11718.4|11714.4|789
1661734500000|2022-08-29 00:55:00|11721.5|11717.5|11721.5|11717.5|11723.1|11719.1|11721.5|11717.5|1233
1661734800000|2022-08-29 01:00:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|573
1661735100000|2022-08-29 01:05:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11724.7|11720.7|691
1661735400000|2022-08-29 01:10:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|1057
1661735700000|2022-08-29 01:15:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|2963
1661736000000|2022-08-29 01:20:00|11723.1|11719.1|11720|11716|11723.1|11719.1|11720|11716|697
1661736300000|2022-08-29 01:25:00|11718.4|11714.4|11715.3|11711.3|11718.4|11714.4|11715.3|11711.3|1275
1661736600000|2022-08-29 01:30:00|11713.7|11709.7|11707.5|11703.5|11715.3|11711.3|11707.5|11703.5|2361
1661736900000|2022-08-29 01:35:00|11709|11705|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|1023
1661737200000|2022-08-29 01:40:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|899
1661737500000|2022-08-29 01:45:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|787
1661737800000|2022-08-29 01:50:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|1007
1661738100000|2022-08-29 01:55:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11709|11705|2170
1661738400000|2022-08-29 02:00:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|900
1661738700000|2022-08-29 02:05:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11709|11705|2572
1661739000000|2022-08-29 02:10:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|649
1661739300000|2022-08-29 02:15:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|630
1661739600000|2022-08-29 02:20:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|292
1661739900000|2022-08-29 02:25:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|268
1661740200000|2022-08-29 02:30:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|570
1661740500000|2022-08-29 02:35:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|524
1661740800000|2022-08-29 02:40:00|11710.6|11706.6|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|437
1661741100000|2022-08-29 02:45:00|||||||||255
1661741400000|2022-08-29 02:50:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|432
1661741700000|2022-08-29 02:55:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|570
1661742000000|2022-08-29 03:00:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|437
1661742300000|2022-08-29 03:05:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|510
1661742600000|2022-08-29 03:10:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|711
1661742900000|2022-08-29 03:15:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|398
1661743200000|2022-08-29 03:20:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|194
1661743500000|2022-08-29 03:25:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|914
1661743800000|2022-08-29 03:30:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|974
1661744100000|2022-08-29 03:35:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|1291
1661744400000|2022-08-29 03:40:00|||||||||722
1661744700000|2022-08-29 03:45:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|590
1661745000000|2022-08-29 03:50:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|860
1661745300000|2022-08-29 03:55:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|715
1661745600000|2022-08-29 04:00:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|1280
1661745900000|2022-08-29 04:05:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|1644
1661746200000|2022-08-29 04:10:00|||||||||2825
1661746500000|2022-08-29 04:15:00|||||||||137
1661746800000|2022-08-29 04:20:00|||||||||134
1661747100000|2022-08-29 04:25:00|11698.1|11694.1|11695|11691|11698.1|11694.1|11695|11691|1527
1661747400000|2022-08-29 04:30:00|11696.5|11692.5|11693.4|11689.4|11696.5|11692.5|11693.4|11689.4|774
1661747700000|2022-08-29 04:35:00|11691.8|11687.8|11695|11691|11695|11691|11691.8|11687.8|1020
1661748000000|2022-08-29 04:40:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|263
1661748300000|2022-08-29 04:45:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|334
1661748600000|2022-08-29 04:50:00|11695|11691|11698.1|11694.1|11698.1|11694.1|11693.4|11689.4|1195
1661748900000|2022-08-29 04:55:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|307
1661749200000|2022-08-29 05:00:00|11701.2|11697.2|11702.8|11698.8|11705.9|11701.9|11699.7|11695.7|1398
1661749500000|2022-08-29 05:05:00|11701.2|11697.2|11698.1|11694.1|11702.8|11698.8|11698.1|11694.1|581
1661749800000|2022-08-29 05:10:00|11696.5|11692.5|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|1158
1661750100000|2022-08-29 05:15:00|11698.1|11694.1|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|573
1661750400000|2022-08-29 05:20:00|11703.6|11699.6|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|364
1661750700000|2022-08-29 05:25:00|||||||||332
1661751000000|2022-08-29 05:30:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|592
1661751300000|2022-08-29 05:35:00|11705.9|11701.9|11709|11705|11710.6|11706.6|11704.3|11700.3|527
1661751600000|2022-08-29 05:40:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|1178
1661751900000|2022-08-29 05:45:00|11707.5|11703.5|11710.6|11706.6|11712.2|11708.2|11707.5|11703.5|534
1661752200000|2022-08-29 05:50:00|11709|11705|11709|11705|11709|11705|11709|11705|172
1661752500000|2022-08-29 05:55:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11705.9|11701.9|959
1661752800000|2022-08-29 06:00:00|11705.9|11701.9|11712.2|11708.2|11712.2|11708.2|11705.9|11701.9|3195
1661753100000|2022-08-29 06:05:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|1390
1661753400000|2022-08-29 06:10:00|11709.8|11705.8|11709|11705|11710.6|11706.6|11709|11705|309
1661753700000|2022-08-29 06:15:00|11710.6|11706.6|11709.8|11705.8|11710.6|11706.6|11709|11705|272
1661754000000|2022-08-29 06:20:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|793
1661754300000|2022-08-29 06:25:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11709|11705|4615
1661754600000|2022-08-29 06:30:00|11709|11705|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|1244
1661754900000|2022-08-29 06:35:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|537
1661755200000|2022-08-29 06:40:00|||||||||412
1661755500000|2022-08-29 06:45:00|11709|11705|11702.8|11698.8|11709|11705|11702.8|11698.8|959
1661755800000|2022-08-29 06:50:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|567
1661756100000|2022-08-29 06:55:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|695
1661756400000|2022-08-29 07:00:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|1156
1661756700000|2022-08-29 07:05:00|11703.6|11699.6|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|1799
1661757000000|2022-08-29 07:10:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|745
1661757300000|2022-08-29 07:15:00|11705.9|11701.9|11691.8|11687.8|11705.9|11701.9|11690.3|11686.3|2873
1661757600000|2022-08-29 07:20:00|11693.4|11689.4|11699.7|11695.7|11699.7|11695.7|11693.4|11689.4|2391
1661757900000|2022-08-29 07:25:00|11701.2|11697.2|11695|11691|11701.2|11697.2|11695|11691|1560
1661758200000|2022-08-29 07:30:00|11695.8|11691.8|11698.1|11694.1|11698.1|11694.1|11695|11691|1309
1661758500000|2022-08-29 07:35:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11693.4|11689.4|1128
1661758800000|2022-08-29 07:40:00|11695|11691|11696.5|11692.5|11698.1|11694.1|11695|11691|1781
1661759100000|2022-08-29 07:45:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11695|11691|945
1661759400000|2022-08-29 07:50:00|11695|11691|11691.8|11687.8|11695|11691|11691.8|11687.8|1100
1661759700000|2022-08-29 07:55:00|11693.4|11689.4|11695|11691|11695|11691|11691.8|11687.8|2450
1661760000000|2022-08-29 08:00:00|11696.5|11692.5|11699.7|11695.7|11701.2|11697.2|11696.5|11692.5|14297
1661760300000|2022-08-29 08:05:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|3308
1661760600000|2022-08-29 08:10:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|822
1661760900000|2022-08-29 08:15:00|||||||||2480
1661761200000|2022-08-29 08:20:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11695|11691|1098
1661761500000|2022-08-29 08:25:00|11695|11691|11693.4|11689.4|11695.8|11691.8|11693.4|11689.4|2818
1661761800000|2022-08-29 08:30:00|11695|11691|11695|11691|11695|11691|11691.8|11687.8|458
1661762100000|2022-08-29 08:35:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|699
1661762400000|2022-08-29 08:40:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1580
1661762700000|2022-08-29 08:45:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|826
1661763000000|2022-08-29 08:50:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|4194
1661763300000|2022-08-29 08:55:00|11702|11698|11698.1|11694.1|11702.8|11698.8|11698.1|11694.1|2251
1661763600000|2022-08-29 09:00:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|1230
1661763900000|2022-08-29 09:05:00|11695|11691|11695|11691|11696.5|11692.5|11695|11691|821
1661764200000|2022-08-29 09:10:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695|11691|2900
1661764500000|2022-08-29 09:15:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|431
1661764800000|2022-08-29 09:20:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|357
1661765100000|2022-08-29 09:25:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|3202
1661765400000|2022-08-29 09:30:00|||||||||240
1661765700000|2022-08-29 09:35:00|11699.7|11695.7|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|5332
1661766000000|2022-08-29 09:40:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|731
1661766300000|2022-08-29 09:45:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|437
1661766600000|2022-08-29 09:50:00|||||||||2117
1661766900000|2022-08-29 09:55:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|3405
1661767200000|2022-08-29 10:00:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|4154
1661767500000|2022-08-29 10:05:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|4539
1661767800000|2022-08-29 10:10:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|2633
1661768100000|2022-08-29 10:15:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|492
1661768400000|2022-08-29 10:20:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|1777
1661768700000|2022-08-29 10:25:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|3417
1661769000000|2022-08-29 10:30:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|2187
1661769300000|2022-08-29 10:35:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|3472
1661769600000|2022-08-29 10:40:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|2292
1661769900000|2022-08-29 10:45:00|11704.3|11700.3|11709|11705|11709|11705|11704.3|11700.3|3299
1661770200000|2022-08-29 10:50:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|4031
1661770500000|2022-08-29 10:55:00|11709|11705|11709|11705|11710.6|11706.6|11709|11705|4142
1661770800000|2022-08-29 11:00:00|11707.5|11703.5|11709|11705|11710.6|11706.6|11707.5|11703.5|1321
1661771100000|2022-08-29 11:05:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11705.9|11701.9|5194
1661771400000|2022-08-29 11:10:00|11705.9|11701.9|11707.5|11703.5|11709|11705|11705.9|11701.9|1721
1661771700000|2022-08-29 11:15:00|11709|11705|11709|11705|11710.6|11706.6|11705.9|11701.9|6890
1661772000000|2022-08-29 11:20:00|11707.5|11703.5|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|4357
1661772300000|2022-08-29 11:25:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11702.8|11698.8|1277
1661772600000|2022-08-29 11:30:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11705.9|11701.9|2016
1661772900000|2022-08-29 11:35:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|540
1661773200000|2022-08-29 11:40:00|11710.6|11706.6|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1031
1661773500000|2022-08-29 11:45:00|11710.6|11706.6|11704.3|11700.3|11710.6|11706.6|11704.3|11700.3|1883
1661773800000|2022-08-29 11:50:00|11705.9|11701.9|11704.3|11700.3|11709|11705|11704.3|11700.3|1070
1661774100000|2022-08-29 11:55:00|11705.9|11701.9|11710.6|11706.6|11710.6|11706.6|11704.3|11700.3|1166
1661774400000|2022-08-29 12:00:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|1738
1661774700000|2022-08-29 12:05:00|11710.6|11706.6|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1343
1661775000000|2022-08-29 12:10:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|4387
1661775300000|2022-08-29 12:15:00|11713.7|11709.7|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|7324
1661775600000|2022-08-29 12:20:00|11713.7|11709.7|11716.8|11712.8|11720|11716|11713.7|11709.7|5902
1661775900000|2022-08-29 12:25:00|11716.1|11712.1|11723.1|11719.1|11724.7|11720.7|11715.3|11711.3|3778
1661776200000|2022-08-29 12:30:00|11721.5|11717.5|11715.3|11711.3|11724.7|11720.7|11713.7|11709.7|3310
1661776500000|2022-08-29 12:35:00|11716.8|11712.8|11720|11716|11721.5|11717.5|11715.3|11711.3|3075
1661776800000|2022-08-29 12:40:00|11718.4|11714.4|11716.8|11712.8|11721.5|11717.5|11716.8|11712.8|2887
1661777100000|2022-08-29 12:45:00|11718.4|11714.4|11715.3|11711.3|11721.5|11717.5|11715.3|11711.3|9028
1661777400000|2022-08-29 12:50:00|11716.8|11712.8|11720|11716|11721.5|11717.5|11716.8|11712.8|7617
1661777700000|2022-08-29 12:55:00|11721.5|11717.5|11720|11716|11723.1|11719.1|11720|11716|16234
1661778000000|2022-08-29 13:00:00|11720.8|11716.8|11718.4|11714.4|11726.2|11722.2|11716.8|11712.8|8239
1661778300000|2022-08-29 13:05:00|11720|11716|11723.1|11719.1|11724.7|11720.7|11716.8|11712.8|5448
1661778600000|2022-08-29 13:10:00|11724.7|11720.7|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|5373
1661778900000|2022-08-29 13:15:00|11721.5|11717.5|11721.5|11717.5|11724.7|11720.7|11721.5|11717.5|10049
1661779200000|2022-08-29 13:20:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|13112
1661779500000|2022-08-29 13:25:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|3302
1661779800000|2022-08-29 13:30:00|11724.7|11720.7|11720|11716|11726.2|11722.2|11720|11716|8597
1661780100000|2022-08-29 13:35:00|11718.4|11714.4|11723.1|11719.1|11723.1|11719.1|11715.3|11711.3|2397
1661780400000|2022-08-29 13:40:00|11721.5|11717.5|11716.8|11712.8|11721.5|11717.5|11715.3|11711.3|6400
1661780700000|2022-08-29 13:45:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11715.3|11711.3|13144
1661781000000|2022-08-29 13:50:00|11716.8|11712.8|11713.7|11709.7|11716.8|11712.8|11713.7|11709.7|6108
1661781300000|2022-08-29 13:55:00|11715.3|11711.3|11710.6|11706.6|11716.8|11712.8|11710.6|11706.6|3096
1661781600000|2022-08-29 14:00:00|11712.2|11708.2|11718.4|11714.4|11718.4|11714.4|11710.6|11706.6|9038
1661781900000|2022-08-29 14:05:00|11720|11716|11721.5|11717.5|11721.5|11717.5|11718.4|11714.4|2705
1661782200000|2022-08-29 14:10:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11720|11716|2124
1661782500000|2022-08-29 14:15:00|11722.3|11718.3|11718.4|11714.4|11722.3|11718.3|11716.8|11712.8|2092
1661782800000|2022-08-29 14:20:00|11720|11716|11716.8|11712.8|11720|11716|11715.3|11711.3|2197
1661783100000|2022-08-29 14:25:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11710.6|11706.6|3623
1661783400000|2022-08-29 14:30:00|11709|11705|11707.5|11703.5|11709|11705|11705.9|11701.9|12299
1661783700000|2022-08-29 14:35:00|11705.9|11701.9|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|7020
1661784000000|2022-08-29 14:40:00|11701.2|11697.2|11707.5|11703.5|11707.5|11703.5|11701.2|11697.2|3909
1661784300000|2022-08-29 14:45:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|2279
1661784600000|2022-08-29 14:50:00|11709|11705|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|4143
1661784900000|2022-08-29 14:55:00|11709|11705|11707.5|11703.5|11709|11705|11707.5|11703.5|3835
1661785200000|2022-08-29 15:00:00|11709|11705|11715.3|11711.3|11715.3|11711.3|11707.5|11703.5|2501
1661785500000|2022-08-29 15:05:00|11716.8|11712.8|11718.4|11714.4|11720|11716|11715.3|11711.3|2792
1661785800000|2022-08-29 15:10:00|11716.8|11712.8|11720|11716|11720|11716|11715.3|11711.3|2037
1661786100000|2022-08-29 15:15:00|11718.4|11714.4|11715.3|11711.3|11718.4|11714.4|11715.3|11711.3|1466
1661786400000|2022-08-29 15:20:00|11716.8|11712.8|11713.7|11709.7|11716.8|11712.8|11712.2|11708.2|2698
1661786700000|2022-08-29 15:25:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11709|11705|2375
1661787000000|2022-08-29 15:30:00|11710.6|11706.6|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|892
1661787300000|2022-08-29 15:35:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|2780
1661787600000|2022-08-29 15:40:00|11707.5|11703.5|11699.7|11695.7|11709|11705|11699.7|11695.7|5937
1661787900000|2022-08-29 15:45:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11699.7|11695.7|4396
1661788200000|2022-08-29 15:50:00|11707.5|11703.5|11705.9|11701.9|11709|11705|11704.3|11700.3|6876
1661788500000|2022-08-29 15:55:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|17682
1661788800000|2022-08-29 16:00:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|4107
1661789100000|2022-08-29 16:05:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|22705
1661789400000|2022-08-29 16:10:00|11705.9|11701.9|11702.8|11698.8|11705.9|11701.9|11702.8|11698.8|5611
1661789700000|2022-08-29 16:15:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|4369
1661790000000|2022-08-29 16:20:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|3688
1661790300000|2022-08-29 16:25:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|1891
1661790600000|2022-08-29 16:30:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|1228
1661790900000|2022-08-29 16:35:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|1858
1661791200000|2022-08-29 16:40:00|11709|11705|11709|11705|11709|11705|11709|11705|2076
1661791500000|2022-08-29 16:45:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|731
1661791800000|2022-08-29 16:50:00|11709|11705|11709|11705|11709|11705|11707.5|11703.5|1538
1661792100000|2022-08-29 16:55:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|3764
1661792400000|2022-08-29 17:00:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|2917
1661792700000|2022-08-29 17:05:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|4063
1661793000000|2022-08-29 17:10:00|11716.8|11712.8|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|1439
1661793300000|2022-08-29 17:15:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|5346
1661793600000|2022-08-29 17:20:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|1675
1661793900000|2022-08-29 17:25:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|1774
1661794200000|2022-08-29 17:30:00|||||||||2590
1661794500000|2022-08-29 17:35:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|3019
1661794800000|2022-08-29 17:40:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|2682
1661795100000|2022-08-29 17:45:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|981
1661795400000|2022-08-29 17:50:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|807
1661795700000|2022-08-29 17:55:00|||||||||496
1661796000000|2022-08-29 18:00:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|2351
1661796300000|2022-08-29 18:05:00|||||||||868
1661796600000|2022-08-29 18:10:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|2653
1661796900000|2022-08-29 18:15:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|1063
1661797200000|2022-08-29 18:20:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|2114
1661797500000|2022-08-29 18:25:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|1218
1661797800000|2022-08-29 18:30:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11709|11705|1460
1661798100000|2022-08-29 18:35:00|11710.6|11706.6|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|10167
1661798400000|2022-08-29 18:40:00|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|1319
1661798700000|2022-08-29 18:45:00|11713.7|11709.7|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|8363
1661799000000|2022-08-29 18:50:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|2916
1661799300000|2022-08-29 18:55:00|11709|11705|11712.2|11708.2|11712.2|11708.2|11709|11705|14298
1661799600000|2022-08-29 19:00:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|3578
1661799900000|2022-08-29 19:05:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|2902
1661800200000|2022-08-29 19:10:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|1133
1661800500000|2022-08-29 19:15:00|11712.2|11708.2|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|4084
1661800800000|2022-08-29 19:20:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|3650
1661801100000|2022-08-29 19:25:00|||||||||1232
1661801400000|2022-08-29 19:30:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11709|11705|1479
1661801700000|2022-08-29 19:35:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|1738
1661802000000|2022-08-29 19:40:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|3893
1661802300000|2022-08-29 19:45:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|8050
1661802600000|2022-08-29 19:50:00|11710.6|11706.6|11713.7|11709.7|11713.7|11709.7|11709|11705|4486
1661802900000|2022-08-29 19:55:00|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|4521
1661803200000|2022-08-29 20:00:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11709|11705|4605
1661803500000|2022-08-29 20:05:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|3284
1661803800000|2022-08-29 20:10:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|4179
1661804100000|2022-08-29 20:15:00|||||||||3388
1661804400000|2022-08-29 20:20:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|3308
1661804700000|2022-08-29 20:25:00|11709|11705|11709|11705|11709|11705|11709|11705|435
1661805000000|2022-08-29 20:30:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|1076
1661805300000|2022-08-29 20:35:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|1742
1661805600000|2022-08-29 20:40:00|||||||||1811
1661805900000|2022-08-29 20:45:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|1405
1661806200000|2022-08-29 20:50:00|||||||||1119
1661806500000|2022-08-29 20:55:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|1684
1661810400000|2022-08-29 22:00:00|11713.7|11709.7|11718.4|11714.4|11720|11716|11713.7|11709.7|505
1661810700000|2022-08-29 22:05:00|11716.8|11712.8|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|170
1661811000000|2022-08-29 22:10:00|11716.8|11712.8|11716.8|11712.8|11716.8|11712.8|11713.7|11709.7|113
1661811300000|2022-08-29 22:15:00|11715.3|11711.3|11716.8|11712.8|11716.8|11712.8|11715.3|11711.3|95
1661811600000|2022-08-29 22:20:00|||||||||13
1661811900000|2022-08-29 22:25:00|||||||||68
1661812200000|2022-08-29 22:30:00|11715.3|11711.3|11718.4|11714.4|11718.4|11714.4|11715.3|11711.3|488
1661812500000|2022-08-29 22:35:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|128
1661812800000|2022-08-29 22:40:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|462
1661813100000|2022-08-29 22:45:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11718.4|11714.4|125
1661813400000|2022-08-29 22:50:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|261
1661813700000|2022-08-29 22:55:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|123
1661814000000|2022-08-29 23:00:00|||||||||20
1661814300000|2022-08-29 23:05:00|11716.8|11712.8|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|55
1661814600000|2022-08-29 23:10:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|83
1661814900000|2022-08-29 23:15:00|||||||||20
1661815200000|2022-08-29 23:20:00|11720|11716|11720|11716|11720|11716|11720|11716|138
1661815500000|2022-08-29 23:25:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|31
1661815800000|2022-08-29 23:30:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|399
1661816100000|2022-08-29 23:35:00|||||||||150
1661816400000|2022-08-29 23:40:00|11720|11716|11719.2|11715.2|11720|11716|11718.4|11714.4|407
1661816700000|2022-08-29 23:45:00|11718.4|11714.4|11720|11716|11721.5|11717.5|11718.4|11714.4|226
1661817000000|2022-08-29 23:50:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|554
1661817300000|2022-08-29 23:55:00|11722.3|11718.3|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|158
1661817600000|2022-08-30 00:00:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|521
1661817900000|2022-08-30 00:05:00|11723.1|11719.1|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|551
1661818200000|2022-08-30 00:10:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|315
1661818500000|2022-08-30 00:15:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|1259
1661818800000|2022-08-30 00:20:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|474
1661819100000|2022-08-30 00:25:00|||||||||20
1661819400000|2022-08-30 00:30:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|198
1661819700000|2022-08-30 00:35:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|566
1661820000000|2022-08-30 00:40:00|||||||||77
1661820300000|2022-08-30 00:45:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|355
1661820600000|2022-08-30 00:50:00|11723.1|11719.1|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|2488
1661820900000|2022-08-30 00:55:00|11723.1|11719.1|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|260
1661821200000|2022-08-30 01:00:00|11724.7|11720.7|11723.9|11719.9|11724.7|11720.7|11723.1|11719.1|164
1661821500000|2022-08-30 01:05:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|142
1661821800000|2022-08-30 01:10:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|165
1661822100000|2022-08-30 01:15:00|||||||||42
1661822400000|2022-08-30 01:20:00|11721.5|11717.5|11718.4|11714.4|11723.1|11719.1|11718.4|11714.4|414
1661822700000|2022-08-30 01:25:00|11720|11716|11721.5|11717.5|11721.5|11717.5|11720|11716|477
1661823000000|2022-08-30 01:30:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|132
1661823300000|2022-08-30 01:35:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11721.5|11717.5|320
1661823600000|2022-08-30 01:40:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|832
1661823900000|2022-08-30 01:45:00|11723.9|11719.9|11720|11716|11723.9|11719.9|11720|11716|245
1661824200000|2022-08-30 01:50:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|162
1661824500000|2022-08-30 01:55:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|2957
1661824800000|2022-08-30 02:00:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|3796
1661825100000|2022-08-30 02:05:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|384
1661825400000|2022-08-30 02:10:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|343
1661825700000|2022-08-30 02:15:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|1995
1661826000000|2022-08-30 02:20:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|415
1661826300000|2022-08-30 02:25:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|38
1661826600000|2022-08-30 02:30:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11721.5|11717.5|79
1661826900000|2022-08-30 02:35:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11720|11716|665
1661827200000|2022-08-30 02:40:00|||||||||372
1661827500000|2022-08-30 02:45:00|11720|11716|11721.5|11717.5|11721.5|11717.5|11720|11716|252
1661827800000|2022-08-30 02:50:00|||||||||30
1661828100000|2022-08-30 02:55:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|662
1661828400000|2022-08-30 03:00:00|||||||||45
1661828700000|2022-08-30 03:05:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|177
1661829000000|2022-08-30 03:10:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|267
1661829300000|2022-08-30 03:15:00|11721.5|11717.5|11721.5|11717.5|11722.3|11718.3|11721.5|11717.5|61
1661829600000|2022-08-30 03:20:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|149
1661829900000|2022-08-30 03:25:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|417
1661830200000|2022-08-30 03:30:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|115
1661830500000|2022-08-30 03:35:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|71
1661830800000|2022-08-30 03:40:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|376
1661831100000|2022-08-30 03:45:00|||||||||71
1661831400000|2022-08-30 03:50:00|||||||||105
1661831700000|2022-08-30 03:55:00|||||||||54
1661832000000|2022-08-30 04:00:00|||||||||173
1661832300000|2022-08-30 04:05:00|||||||||89
1661832600000|2022-08-30 04:10:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|120
1661832900000|2022-08-30 04:15:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|185
1661833200000|2022-08-30 04:20:00|||||||||186
1661833500000|2022-08-30 04:25:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|248
1661833800000|2022-08-30 04:30:00|11727.8|11723.8|11737.2|11733.2|11737.2|11733.2|11726.2|11722.2|1922
1661834100000|2022-08-30 04:35:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11735.6|11731.6|2982
1661834400000|2022-08-30 04:40:00|11740.3|11736.3|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|832
1661834700000|2022-08-30 04:45:00|11737.2|11733.2|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|560
1661835000000|2022-08-30 04:50:00|11738.7|11734.7|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|347
1661835300000|2022-08-30 04:55:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|596
1661835600000|2022-08-30 05:00:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11741.1|11737.1|1303
1661835900000|2022-08-30 05:05:00|11741.8|11737.8|11741.8|11737.8|11745|11741|11741.8|11737.8|1127
1661836200000|2022-08-30 05:10:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|401
1661836500000|2022-08-30 05:15:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|604
1661836800000|2022-08-30 05:20:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11735.6|11731.6|418
1661837100000|2022-08-30 05:25:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11735.6|11731.6|139
1661837400000|2022-08-30 05:30:00|11738.7|11734.7|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|200
1661837700000|2022-08-30 05:35:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|675
1661838000000|2022-08-30 05:40:00|11740.3|11736.3|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|431
1661838300000|2022-08-30 05:45:00|11740.3|11736.3|11735.6|11731.6|11740.3|11736.3|11735.6|11731.6|436
1661838600000|2022-08-30 05:50:00|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|11735.6|11731.6|737
1661838900000|2022-08-30 05:55:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|452
1661839200000|2022-08-30 06:00:00|11735.6|11731.6|11732.5|11728.5|11737.2|11733.2|11730.9|11726.9|1297
1661839500000|2022-08-30 06:05:00|11730.9|11726.9|11727.8|11723.8|11732.5|11728.5|11727.8|11723.8|1190
1661839800000|2022-08-30 06:10:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|342
1661840100000|2022-08-30 06:15:00|11727.8|11723.8|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|267
1661840400000|2022-08-30 06:20:00|11729.3|11725.3|11732.5|11728.5|11734|11730|11729.3|11725.3|871
1661840700000|2022-08-30 06:25:00|11734|11730|11734|11730|11734|11730|11730.9|11726.9|2202
1661841000000|2022-08-30 06:30:00|11732.5|11728.5|11727.8|11723.8|11734|11730|11727.8|11723.8|1302
1661841300000|2022-08-30 06:35:00|11726.2|11722.2|11721.5|11717.5|11726.2|11722.2|11721.5|11717.5|5428
1661841600000|2022-08-30 06:40:00|11723.1|11719.1|11720|11716|11724.7|11720.7|11720|11716|1202
1661841900000|2022-08-30 06:45:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11718.4|11714.4|527
1661842200000|2022-08-30 06:50:00|11720|11716|11724.7|11720.7|11724.7|11720.7|11720|11716|845
1661842500000|2022-08-30 06:55:00|11723.1|11719.1|11726.2|11722.2|11726.2|11722.2|11721.5|11717.5|1086
1661842800000|2022-08-30 07:00:00|11724.7|11720.7|11720|11716|11730.9|11726.9|11718.4|11714.4|2770
1661843100000|2022-08-30 07:05:00|11718.4|11714.4|11721.5|11717.5|11723.1|11719.1|11718.4|11714.4|2223
1661843400000|2022-08-30 07:10:00|11722.3|11718.3|11726.2|11722.2|11727.8|11723.8|11720|11716|2474
1661843700000|2022-08-30 07:15:00|11724.7|11720.7|11720|11716|11726.2|11722.2|11715.3|11711.3|2599
1661844000000|2022-08-30 07:20:00|11721.5|11717.5|11721.5|11717.5|11724.7|11720.7|11720|11716|4561
1661844300000|2022-08-30 07:25:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|2163
1661844600000|2022-08-30 07:30:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11720|11716|13045
1661844900000|2022-08-30 07:35:00|11723.9|11719.9|11721.5|11717.5|11726.2|11722.2|11721.5|11717.5|2260
1661845200000|2022-08-30 07:40:00|11723.1|11719.1|11727.8|11723.8|11727.8|11723.8|11721.5|11717.5|762
1661845500000|2022-08-30 07:45:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11726.2|11722.2|1330
1661845800000|2022-08-30 07:50:00|11727.8|11723.8|11730.9|11726.9|11732.5|11728.5|11727.8|11723.8|4665
1661846100000|2022-08-30 07:55:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|6373
1661846400000|2022-08-30 08:00:00|11734|11730|11743.4|11739.4|11743.4|11739.4|11734|11730|4829
1661846700000|2022-08-30 08:05:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|6400
1661847000000|2022-08-30 08:10:00|11746.5|11742.5|11749.7|11745.7|11751.2|11747.2|11746.5|11742.5|14087
1661847300000|2022-08-30 08:15:00|11748.1|11744.1|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|5319
1661847600000|2022-08-30 08:20:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|1919
1661847900000|2022-08-30 08:25:00|11749.7|11745.7|11751.2|11747.2|11752.8|11748.8|11748.1|11744.1|4337
1661848200000|2022-08-30 08:30:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|9144
1661848500000|2022-08-30 08:35:00|11751.2|11747.2|11748.1|11744.1|11752.8|11748.8|11748.1|11744.1|6682
1661848800000|2022-08-30 08:40:00|11746.5|11742.5|11745|11741|11748.1|11744.1|11745|11741|5925
1661849100000|2022-08-30 08:45:00|11743.4|11739.4|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|3272
1661849400000|2022-08-30 08:50:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|1254
1661849700000|2022-08-30 08:55:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|1213
1661850000000|2022-08-30 09:00:00|11748.1|11744.1|11749.7|11745.7|11751.2|11747.2|11746.5|11742.5|8289
1661850300000|2022-08-30 09:05:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|1621
1661850600000|2022-08-30 09:10:00|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|1271
1661850900000|2022-08-30 09:15:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|1580
1661851200000|2022-08-30 09:20:00|||||||||869
1661851500000|2022-08-30 09:25:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|1345
1661851800000|2022-08-30 09:30:00|11745.8|11741.8|11751.2|11747.2|11751.2|11747.2|11745.8|11741.8|683
1661852100000|2022-08-30 09:35:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|2109
1661852400000|2022-08-30 09:40:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|1185
1661852700000|2022-08-30 09:45:00|11749.7|11745.7|11745|11741|11749.7|11745.7|11741.8|11737.8|4485
1661853000000|2022-08-30 09:50:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|2100
1661853300000|2022-08-30 09:55:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11745|11741|1056
1661853600000|2022-08-30 10:00:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|3630
1661853900000|2022-08-30 10:05:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|1234
1661854200000|2022-08-30 10:10:00|11743.4|11739.4|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|636
1661854500000|2022-08-30 10:15:00|11745|11741|11746.5|11742.5|11748.1|11744.1|11745|11741|205
1661854800000|2022-08-30 10:20:00|11747.3|11743.3|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|3634
1661855100000|2022-08-30 10:25:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|271
1661855400000|2022-08-30 10:30:00|11745|11741|11745|11741|11746.5|11742.5|11743.4|11739.4|846
1661855700000|2022-08-30 10:35:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11745|11741|993
1661856000000|2022-08-30 10:40:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|618
1661856300000|2022-08-30 10:45:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|2534
1661856600000|2022-08-30 10:50:00|11746.5|11742.5|11749.7|11745.7|11749.7|11745.7|11745|11741|1635
1661856900000|2022-08-30 10:55:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1573
1661857200000|2022-08-30 11:00:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|2220
1661857500000|2022-08-30 11:05:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|1652
1661857800000|2022-08-30 11:10:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|2471
1661858100000|2022-08-30 11:15:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|599
1661858400000|2022-08-30 11:20:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|1217
1661858700000|2022-08-30 11:25:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|873
1661859000000|2022-08-30 11:30:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|3746
1661859300000|2022-08-30 11:35:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11745|11741|4304
1661859600000|2022-08-30 11:40:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|2728
1661859900000|2022-08-30 11:45:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|1327
1661860200000|2022-08-30 11:50:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11745|11741|784
1661860500000|2022-08-30 11:55:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11745|11741|565
1661860800000|2022-08-30 12:00:00|11749.7|11745.7|11745|11741|11749.7|11745.7|11745|11741|2271
1661861100000|2022-08-30 12:05:00|11746.5|11742.5|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|2595
1661861400000|2022-08-30 12:10:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|2002
1661861700000|2022-08-30 12:15:00|11745|11741|11741.8|11737.8|11748.1|11744.1|11740.3|11736.3|3380
1661862000000|2022-08-30 12:20:00|11743.4|11739.4|11737.2|11733.2|11745|11741|11735.6|11731.6|4585
1661862300000|2022-08-30 12:25:00|11736.4|11732.4|11738.7|11734.7|11738.7|11734.7|11732.5|11728.5|2795
1661862600000|2022-08-30 12:30:00|11737.2|11733.2|11732.5|11728.5|11737.2|11733.2|11732.5|11728.5|2157
1661862900000|2022-08-30 12:35:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11734|11730|2700
1661863200000|2022-08-30 12:40:00|11738.7|11734.7|11730.9|11726.9|11738.7|11734.7|11724.7|11720.7|6822
1661863500000|2022-08-30 12:45:00|11732.5|11728.5|11723.1|11719.1|11732.5|11728.5|11723.1|11719.1|7264
1661863800000|2022-08-30 12:50:00|11724.7|11720.7|11716.8|11712.8|11724.7|11720.7|11716.8|11712.8|6003
1661864100000|2022-08-30 12:55:00|11718.4|11714.4|11718.4|11714.4|11723.1|11719.1|11716.8|11712.8|13798
1661864400000|2022-08-30 13:00:00|11716.8|11712.8|11716.8|11712.8|11721.5|11717.5|11715.3|11711.3|4369
1661864700000|2022-08-30 13:05:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11709.8|11705.8|5046
1661865000000|2022-08-30 13:10:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|4695
1661865300000|2022-08-30 13:15:00|11712.2|11708.2|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|5588
1661865600000|2022-08-30 13:20:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11709|11705|4728
1661865900000|2022-08-30 13:25:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|5108
1661866200000|2022-08-30 13:30:00|11710.6|11706.6|11718.4|11714.4|11718.4|11714.4|11710.6|11706.6|6834
1661866500000|2022-08-30 13:35:00|11720|11716|11726.2|11722.2|11726.2|11722.2|11718.4|11714.4|6776
1661866800000|2022-08-30 13:40:00|11727.8|11723.8|11732.5|11728.5|11734|11730|11723.1|11719.1|14156
1661867100000|2022-08-30 13:45:00|11730.9|11726.9|11737.2|11733.2|11737.2|11733.2|11730.9|11726.9|6904
1661867400000|2022-08-30 13:50:00|11735.6|11731.6|11738.7|11734.7|11738.7|11734.7|11735.6|11731.6|6636
1661867700000|2022-08-30 13:55:00|11739.5|11735.5|11735.6|11731.6|11740.3|11736.3|11734|11730|5015
1661868000000|2022-08-30 14:00:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11720|11716|11865
1661868300000|2022-08-30 14:05:00|11730.9|11726.9|11715.3|11711.3|11730.9|11726.9|11715.3|11711.3|5627
1661868600000|2022-08-30 14:10:00|11713.7|11709.7|11712.2|11708.2|11720|11716|11710.6|11706.6|5417
1661868900000|2022-08-30 14:15:00|11710.6|11706.6|11702.8|11698.8|11712.2|11708.2|11702.8|11698.8|10068
1661869200000|2022-08-30 14:20:00|11704.3|11700.3|11704.3|11700.3|11707.5|11703.5|11702.8|11698.8|5167
1661869500000|2022-08-30 14:25:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|12414
1661869800000|2022-08-30 14:30:00|11698.1|11694.1|11687.2|11683.2|11699.7|11695.7|11682.5|11678.5|17872
1661870100000|2022-08-30 14:35:00|11685.6|11681.6|11695|11691|11696.5|11692.5|11685.6|11681.6|6794
1661870400000|2022-08-30 14:40:00|11696.5|11692.5|11682.5|11678.5|11696.5|11692.5|11679.3|11675.3|4924
1661870700000|2022-08-30 14:45:00|11680.9|11676.9|11691.8|11687.8|11691.8|11687.8|11680.9|11676.9|4497
1661871000000|2022-08-30 14:50:00|11690.3|11686.3|11685.6|11681.6|11691.8|11687.8|11680.9|11676.9|6042
1661871300000|2022-08-30 14:55:00|11687.2|11683.2|11698.1|11694.1|11698.1|11694.1|11682.5|11678.5|4803
1661871600000|2022-08-30 15:00:00|11696.5|11692.5|11688.7|11684.7|11698.1|11694.1|11687.2|11683.2|5842
1661871900000|2022-08-30 15:05:00|11687.2|11683.2|11685.6|11681.6|11690.3|11686.3|11684|11680|2224
1661872200000|2022-08-30 15:10:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11677.8|11673.8|4017
1661872500000|2022-08-30 15:15:00|11687.2|11683.2|11695|11691|11695|11691|11685.6|11681.6|3500
1661872800000|2022-08-30 15:20:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|3137
1661873100000|2022-08-30 15:25:00|11698.1|11694.1|11699.7|11695.7|11701.2|11697.2|11696.5|11692.5|2827
1661873400000|2022-08-30 15:30:00|11698.1|11694.1|11705.9|11701.9|11709|11705|11698.1|11694.1|6203
1661873700000|2022-08-30 15:35:00|11707.5|11703.5|11704.3|11700.3|11709|11705|11702.8|11698.8|2276
1661874000000|2022-08-30 15:40:00|11705.9|11701.9|11709|11705|11710.6|11706.6|11704.3|11700.3|2878
1661874300000|2022-08-30 15:45:00|11710.6|11706.6|11705.9|11701.9|11710.6|11706.6|11704.3|11700.3|1430
1661874600000|2022-08-30 15:50:00|11707.5|11703.5|11709|11705|11712.2|11708.2|11707.5|11703.5|1593
1661874900000|2022-08-30 15:55:00|11710.6|11706.6|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|2596
1661875200000|2022-08-30 16:00:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|1818
1661875500000|2022-08-30 16:05:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|1565
1661875800000|2022-08-30 16:10:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|2953
1661876100000|2022-08-30 16:15:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|2769
1661876400000|2022-08-30 16:20:00|11699.7|11695.7|11705.9|11701.9|11707.5|11703.5|11699.7|11695.7|3564
1661876700000|2022-08-30 16:25:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|1054
1661877000000|2022-08-30 16:30:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|1461
1661877300000|2022-08-30 16:35:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|2240
1661877600000|2022-08-30 16:40:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|1149
1661877900000|2022-08-30 16:45:00|11707.5|11703.5|11712.2|11708.2|11712.2|11708.2|11705.9|11701.9|891
1661878200000|2022-08-30 16:50:00|11711.4|11707.4|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|1620
1661878500000|2022-08-30 16:55:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1421
1661878800000|2022-08-30 17:00:00|11713.7|11709.7|11709|11705|11713.7|11709.7|11709|11705|1793
1661879100000|2022-08-30 17:05:00|11710.6|11706.6|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|1433
1661879400000|2022-08-30 17:10:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|926
1661879700000|2022-08-30 17:15:00|11709.8|11705.8|11709|11705|11710.6|11706.6|11705.9|11701.9|1175
1661880000000|2022-08-30 17:20:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|1087
1661880300000|2022-08-30 17:25:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|4538
1661880600000|2022-08-30 17:30:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|1624
1661880900000|2022-08-30 17:35:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|3020
1661881200000|2022-08-30 17:40:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|705
1661881500000|2022-08-30 17:45:00|11704.3|11700.3|11701.2|11697.2|11705.9|11701.9|11701.2|11697.2|1718
1661881800000|2022-08-30 17:50:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|2317
1661882100000|2022-08-30 17:55:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|1281
1661882400000|2022-08-30 18:00:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|1978
1661882700000|2022-08-30 18:05:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|917
1661883000000|2022-08-30 18:10:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|2907
1661883300000|2022-08-30 18:15:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|1647
1661883600000|2022-08-30 18:20:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|949
1661883900000|2022-08-30 18:25:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|941
1661884200000|2022-08-30 18:30:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|1187
1661884500000|2022-08-30 18:35:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|430
1661884800000|2022-08-30 18:40:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|3010
1661885100000|2022-08-30 18:45:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|1666
1661885400000|2022-08-30 18:50:00|11704.3|11700.3|11707.5|11703.5|11707.5|11703.5|11704.3|11700.3|4720
1661885700000|2022-08-30 18:55:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|4562
1661886000000|2022-08-30 19:00:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|1544
1661886300000|2022-08-30 19:05:00|11709|11705|11709|11705|11709|11705|11709|11705|2623
1661886600000|2022-08-30 19:10:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|2123
1661886900000|2022-08-30 19:15:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|914
1661887200000|2022-08-30 19:20:00|11709|11705|11707.5|11703.5|11709|11705|11707.5|11703.5|915
1661887500000|2022-08-30 19:25:00|||||||||620
1661887800000|2022-08-30 19:30:00|11709|11705|11707.5|11703.5|11709|11705|11705.9|11701.9|1916
1661888100000|2022-08-30 19:35:00|||||||||986
1661888400000|2022-08-30 19:40:00|11705.9|11701.9|11709|11705|11709|11705|11705.9|11701.9|1356
1661888700000|2022-08-30 19:45:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11707.5|11703.5|2604
1661889000000|2022-08-30 19:50:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|895
1661889300000|2022-08-30 19:55:00|11710.6|11706.6|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|3045
1661889600000|2022-08-30 20:00:00|11712.2|11708.2|11710.6|11706.6|11713.7|11709.7|11707.5|11703.5|5233
1661889900000|2022-08-30 20:05:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|1005
1661890200000|2022-08-30 20:10:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|535
1661890500000|2022-08-30 20:15:00|11709|11705|11704.3|11700.3|11709|11705|11704.3|11700.3|2345
1661890800000|2022-08-30 20:20:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|807
1661891100000|2022-08-30 20:25:00|11705.1|11701.1|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1045
1661891400000|2022-08-30 20:30:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|561
1661891700000|2022-08-30 20:35:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|736
1661892000000|2022-08-30 20:40:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11707.5|11703.5|772
1661892300000|2022-08-30 20:45:00|11709|11705|11709|11705|11709|11705|11707.5|11703.5|453
1661892600000|2022-08-30 20:50:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|2234
1661892900000|2022-08-30 20:55:00|11709.8|11705.8|11712.2|11708.2|11712.2|11708.2|11709|11705|2174
1661896800000|2022-08-30 22:00:00|11709|11705|11707.5|11703.5|11710.6|11706.6|11705.9|11701.9|906
1661897100000|2022-08-30 22:05:00|11708.3|11704.3|11709|11705|11709|11705|11707.5|11703.5|200
1661897400000|2022-08-30 22:10:00|||||||||71
1661897700000|2022-08-30 22:15:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|111
1661898000000|2022-08-30 22:20:00|||||||||29
1661898300000|2022-08-30 22:25:00|||||||||240
1661898600000|2022-08-30 22:30:00|11709.8|11705.8|11710.6|11706.6|11710.6|11706.6|11709|11705|826
1661898900000|2022-08-30 22:35:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|95
1661899200000|2022-08-30 22:40:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|339
1661899500000|2022-08-30 22:45:00|11709|11705|11709|11705|11709|11705|11709|11705|135
1661899800000|2022-08-30 22:50:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|394
1661900100000|2022-08-30 22:55:00|||||||||18
1661900400000|2022-08-30 23:00:00|||||||||419
1661900700000|2022-08-30 23:05:00|||||||||39
1661901000000|2022-08-30 23:10:00|||||||||292
1661901300000|2022-08-30 23:15:00|||||||||168
1661901600000|2022-08-30 23:20:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|679
1661901900000|2022-08-30 23:25:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|345
1661902200000|2022-08-30 23:30:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|115
1661902500000|2022-08-30 23:35:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|135
1661902800000|2022-08-30 23:40:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|430
1661903100000|2022-08-30 23:45:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|375
1661903400000|2022-08-30 23:50:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|1454
1661903700000|2022-08-30 23:55:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|132
1661904000000|2022-08-31 00:00:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|955
1661904300000|2022-08-31 00:05:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|186
1661904600000|2022-08-31 00:10:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|291
1661904900000|2022-08-31 00:15:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|459
1661905200000|2022-08-31 00:20:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|599
1661905500000|2022-08-31 00:25:00|||||||||44
1661905800000|2022-08-31 00:30:00|11712.2|11708.2|11715.3|11711.3|11715.3|11711.3|11712.2|11708.2|562
1661906100000|2022-08-31 00:35:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|669
1661906400000|2022-08-31 00:40:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|458
1661906700000|2022-08-31 00:45:00|11712.2|11708.2|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|323
1661907000000|2022-08-31 00:50:00|11709|11705|11709|11705|11710.6|11706.6|11709|11705|182
1661907300000|2022-08-31 00:55:00|||||||||222
1661907600000|2022-08-31 01:00:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|1234
1661907900000|2022-08-31 01:05:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|366
1661908200000|2022-08-31 01:10:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|204
1661908500000|2022-08-31 01:15:00|||||||||134
1661908800000|2022-08-31 01:20:00|11710.6|11706.6|11709|11705|11711.4|11707.4|11709|11705|164
1661909100000|2022-08-31 01:25:00|||||||||31
1661909400000|2022-08-31 01:30:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|789
1661909700000|2022-08-31 01:35:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|766
1661910000000|2022-08-31 01:40:00|11706.7|11702.7|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|274
1661910300000|2022-08-31 01:45:00|11709|11705|11709|11705|11709|11705|11709|11705|134
1661910600000|2022-08-31 01:50:00|||||||||42
1661910900000|2022-08-31 01:55:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|245
1661911200000|2022-08-31 02:00:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|151
1661911500000|2022-08-31 02:05:00|||||||||57
1661911800000|2022-08-31 02:10:00|11709|11705|11709|11705|11709|11705|11707.5|11703.5|330
1661912100000|2022-08-31 02:15:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|558
1661912400000|2022-08-31 02:20:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|413
1661912700000|2022-08-31 02:25:00|||||||||245
1661913000000|2022-08-31 02:30:00|||||||||1
1661913300000|2022-08-31 02:35:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|228
1661913600000|2022-08-31 02:40:00|11709|11705|11707.5|11703.5|11709|11705|11707.5|11703.5|72
1661913900000|2022-08-31 02:45:00|11708.3|11704.3|11709|11705|11709|11705|11707.5|11703.5|117
1661914200000|2022-08-31 02:50:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|105
1661914500000|2022-08-31 02:55:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|142
1661914800000|2022-08-31 03:00:00|11708.3|11704.3|11707.5|11703.5|11709|11705|11707.5|11703.5|43
1661915100000|2022-08-31 03:05:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|313
1661915400000|2022-08-31 03:10:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|197
1661915700000|2022-08-31 03:15:00|11705.1|11701.1|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|59
1661916000000|2022-08-31 03:20:00|11704.3|11700.3|11702.8|11698.8|11705.9|11701.9|11702.8|11698.8|445
1661916300000|2022-08-31 03:25:00|||||||||195
1661916600000|2022-08-31 03:30:00|||||||||270
1661916900000|2022-08-31 03:35:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|455
1661917200000|2022-08-31 03:40:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|233
1661917500000|2022-08-31 03:45:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|352
1661917800000|2022-08-31 03:50:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|70
1661918100000|2022-08-31 03:55:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|243
1661918400000|2022-08-31 04:00:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|309
1661918700000|2022-08-31 04:05:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|90
1661919000000|2022-08-31 04:10:00|||||||||1
1661919300000|2022-08-31 04:15:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|234
1661919600000|2022-08-31 04:20:00|||||||||2
1661919900000|2022-08-31 04:25:00|||||||||99
1661920200000|2022-08-31 04:30:00|||||||||9
1661920500000|2022-08-31 04:35:00|11707.5|11703.5|11709|11705|11710.6|11706.6|11707.5|11703.5|1245
1661920800000|2022-08-31 04:40:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|341
1661921100000|2022-08-31 04:45:00|||||||||10049
1661921400000|2022-08-31 04:50:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|124
1661921700000|2022-08-31 04:55:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|101
1661922000000|2022-08-31 05:00:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|401
1661922300000|2022-08-31 05:05:00|11709.8|11705.8|11710.6|11706.6|11710.6|11706.6|11709|11705|327
1661922600000|2022-08-31 05:10:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|576
1661922900000|2022-08-31 05:15:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|515
1661923200000|2022-08-31 05:20:00|11709|11705|11716.8|11712.8|11716.8|11712.8|11707.5|11703.5|2267
1661923500000|2022-08-31 05:25:00|11715.3|11711.3|11716.8|11712.8|11716.8|11712.8|11715.3|11711.3|2364
1661923800000|2022-08-31 05:30:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|1905
1661924100000|2022-08-31 05:35:00|11716.8|11712.8|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|10793
1661924400000|2022-08-31 05:40:00|11716.8|11712.8|11716.8|11712.8|11716.8|11712.8|11716.8|11712.8|599
1661924700000|2022-08-31 05:45:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|388
1661925000000|2022-08-31 05:50:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|979
1661925300000|2022-08-31 05:55:00|11717.6|11713.6|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|221
1661925600000|2022-08-31 06:00:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11716.8|11712.8|3309
1661925900000|2022-08-31 06:05:00|11716.8|11712.8|11718.4|11714.4|11720|11716|11716.8|11712.8|743
1661926200000|2022-08-31 06:10:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|179
1661926500000|2022-08-31 06:15:00|11716.8|11712.8|11716.8|11712.8|11720|11716|11716.8|11712.8|1143
1661926800000|2022-08-31 06:20:00|11718.4|11714.4|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|677
1661927100000|2022-08-31 06:25:00|11715.3|11711.3|11718.4|11714.4|11720|11716|11715.3|11711.3|1696
1661927400000|2022-08-31 06:30:00|11719.2|11715.2|11718.4|11714.4|11720|11716|11716.8|11712.8|3192
1661927700000|2022-08-31 06:35:00|11720|11716|11718.4|11714.4|11720|11716|11715.3|11711.3|2029
1661928000000|2022-08-31 06:40:00|11716.8|11712.8|11720|11716|11720|11716|11716.8|11712.8|460
1661928300000|2022-08-31 06:45:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11720|11716|2422
1661928600000|2022-08-31 06:50:00|11723.1|11719.1|11721.5|11717.5|11723.1|11719.1|11720|11716|2474
1661928900000|2022-08-31 06:55:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|2822
1661929200000|2022-08-31 07:00:00|11721.5|11717.5|11723.1|11719.1|11724.7|11720.7|11720|11716|4023
1661929500000|2022-08-31 07:05:00|11724.7|11720.7|11720|11716|11724.7|11720.7|11718.4|11714.4|1266
1661929800000|2022-08-31 07:10:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11720|11716|875
1661930100000|2022-08-31 07:15:00|11721.5|11717.5|11718.4|11714.4|11723.1|11719.1|11716.8|11712.8|1621
1661930400000|2022-08-31 07:20:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|1143
1661930700000|2022-08-31 07:25:00|11718.4|11714.4|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|2016
1661931000000|2022-08-31 07:30:00|11718.4|11714.4|11718.4|11714.4|11721.5|11717.5|11716.8|11712.8|1400
1661931300000|2022-08-31 07:35:00|11720|11716|11715.3|11711.3|11720|11716|11715.3|11711.3|819
1661931600000|2022-08-31 07:40:00|11716.8|11712.8|11715.3|11711.3|11718.4|11714.4|11715.3|11711.3|1170
1661931900000|2022-08-31 07:45:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|1480
1661932200000|2022-08-31 07:50:00|11717.6|11713.6|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|1300
1661932500000|2022-08-31 07:55:00|11717.6|11713.6|11716.8|11712.8|11718.4|11714.4|11713.7|11709.7|1007
1661932800000|2022-08-31 08:00:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|529
1661933100000|2022-08-31 08:05:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11710.6|11706.6|2028
1661933400000|2022-08-31 08:10:00|11712.2|11708.2|11707.5|11703.5|11712.2|11708.2|11707.5|11703.5|1932
1661933700000|2022-08-31 08:15:00|11705.9|11701.9|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|2222
1661934000000|2022-08-31 08:20:00|11701.2|11697.2|11693.4|11689.4|11702.8|11698.8|11691.8|11687.8|5914
1661934300000|2022-08-31 08:25:00|11695|11691|11695|11691|11695|11691|11691.8|11687.8|1988
1661934600000|2022-08-31 08:30:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11691.8|11687.8|2030
1661934900000|2022-08-31 08:35:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11691.8|11687.8|3330
1661935200000|2022-08-31 08:40:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|744
1661935500000|2022-08-31 08:45:00|11695|11691|11693.4|11689.4|11695|11691|11691.8|11687.8|2698
1661935800000|2022-08-31 08:50:00|11695|11691|11698.1|11694.1|11698.1|11694.1|11693.4|11689.4|712
1661936100000|2022-08-31 08:55:00|11699.7|11695.7|11695|11691|11699.7|11695.7|11693.4|11689.4|2570
1661936400000|2022-08-31 09:00:00|11692.6|11688.6|11699.7|11695.7|11699.7|11695.7|11688.7|11684.7|4778
1661936700000|2022-08-31 09:05:00|11701.2|11697.2|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|1537
1661937000000|2022-08-31 09:10:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|1079
1661937300000|2022-08-31 09:15:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11695|11691|599
1661937600000|2022-08-31 09:20:00|11698.1|11694.1|11695|11691|11698.1|11694.1|11691.8|11687.8|798
1661937900000|2022-08-31 09:25:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11693.4|11689.4|691
1661938200000|2022-08-31 09:30:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11690.3|11686.3|1208
1661938500000|2022-08-31 09:35:00|11690.3|11686.3|11680.9|11676.9|11690.3|11686.3|11680.9|11676.9|6388
1661938800000|2022-08-31 09:40:00|11679.3|11675.3|11680.9|11676.9|11684|11680|11679.3|11675.3|5447
1661939100000|2022-08-31 09:45:00|11682.5|11678.5|11679.3|11675.3|11684|11680|11679.3|11675.3|2346
1661939400000|2022-08-31 09:50:00|11680.9|11676.9|11677.8|11673.8|11680.9|11676.9|11677.8|11673.8|1904
1661939700000|2022-08-31 09:55:00|11679.3|11675.3|11676.2|11672.2|11679.3|11675.3|11673.1|11669.1|2234
1661940000000|2022-08-31 10:00:00|11674.7|11670.7|11676.2|11672.2|11676.2|11672.2|11673.1|11669.1|3488
1661940300000|2022-08-31 10:05:00|11674.7|11670.7|11677.8|11673.8|11677.8|11673.8|11673.1|11669.1|2807
1661940600000|2022-08-31 10:10:00|11676.2|11672.2|11680.9|11676.9|11682.5|11678.5|11676.2|11672.2|4591
1661940900000|2022-08-31 10:15:00|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|11680.9|11676.9|2360
1661941200000|2022-08-31 10:20:00|11684|11680|11682.5|11678.5|11684|11680|11682.5|11678.5|2588
1661941500000|2022-08-31 10:25:00|11684|11680|11682.5|11678.5|11684|11680|11682.5|11678.5|2606
1661941800000|2022-08-31 10:30:00|11684|11680|11682.5|11678.5|11687.2|11683.2|11682.5|11678.5|3234
1661942100000|2022-08-31 10:35:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11682.5|11678.5|847
1661942400000|2022-08-31 10:40:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|2995
1661942700000|2022-08-31 10:45:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11687.2|11683.2|1113
1661943000000|2022-08-31 10:50:00|11686.4|11682.4|11685.6|11681.6|11687.2|11683.2|11685.6|11681.6|2048
1661943300000|2022-08-31 10:55:00|11684|11680|11682.5|11678.5|11685.6|11681.6|11680.9|11676.9|1974
1661943600000|2022-08-31 11:00:00|11680.9|11676.9|11685.6|11681.6|11685.6|11681.6|11680.9|11676.9|1146
1661943900000|2022-08-31 11:05:00|11686.4|11682.4|11685.6|11681.6|11687.2|11683.2|11684|11680|1855
1661944200000|2022-08-31 11:10:00|11687.2|11683.2|11690.3|11686.3|11690.3|11686.3|11685.6|11681.6|904
1661944500000|2022-08-31 11:15:00|11688.7|11684.7|11685.6|11681.6|11688.7|11684.7|11684|11680|1446
1661944800000|2022-08-31 11:20:00|11686.4|11682.4|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|1371
1661945100000|2022-08-31 11:25:00|11685.6|11681.6|11687.2|11683.2|11687.2|11683.2|11685.6|11681.6|661
1661945400000|2022-08-31 11:30:00|11688.7|11684.7|11685.6|11681.6|11688.7|11684.7|11685.6|11681.6|2293
1661945700000|2022-08-31 11:35:00|11687.2|11683.2|11690.3|11686.3|11690.3|11686.3|11687.2|11683.2|2849
1661946000000|2022-08-31 11:40:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|2627
1661946300000|2022-08-31 11:45:00|11690.3|11686.3|11693.4|11689.4|11693.4|11689.4|11690.3|11686.3|6756
1661946600000|2022-08-31 11:50:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|4647
1661946900000|2022-08-31 11:55:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|1050
1661947200000|2022-08-31 12:00:00|11692.6|11688.6|11693.4|11689.4|11693.4|11689.4|11690.3|11686.3|4191
1661947500000|2022-08-31 12:05:00|11691.8|11687.8|11695|11691|11695|11691|11691.8|11687.8|1493
1661947800000|2022-08-31 12:10:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|1981
1661948100000|2022-08-31 12:15:00|11691.8|11687.8|11701.2|11697.2|11702.8|11698.8|11691.1|11687.1|14078
1661948400000|2022-08-31 12:20:00|11699.7|11695.7|11698.1|11694.1|11701.2|11697.2|11693.4|11689.4|4019
1661948700000|2022-08-31 12:25:00|11699.7|11695.7|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|4062
1661949000000|2022-08-31 12:30:00|11701.2|11697.2|11710.6|11706.6|11712.2|11708.2|11701.2|11697.2|5678
1661949300000|2022-08-31 12:35:00|11712.2|11708.2|11695|11691|11712.2|11708.2|11695|11691|13912
1661949600000|2022-08-31 12:40:00|11696.5|11692.5|11688.7|11684.7|11696.5|11692.5|11687.2|11683.2|5846
1661949900000|2022-08-31 12:45:00|11687.2|11683.2|11685.6|11681.6|11690.3|11686.3|11684|11680|6866
1661950200000|2022-08-31 12:50:00|11687.2|11683.2|11688.7|11684.7|11691.8|11687.8|11685.6|11681.6|7078
1661950500000|2022-08-31 12:55:00|11690.3|11686.3|11688.7|11684.7|11691.8|11687.8|11687.2|11683.2|5748
1661950800000|2022-08-31 13:00:00|11690.3|11686.3|11691.8|11687.8|11693.4|11689.4|11685.6|11681.6|2945
1661951100000|2022-08-31 13:05:00|11690.3|11686.3|11699.7|11695.7|11699.7|11695.7|11690.3|11686.3|6445
1661951400000|2022-08-31 13:10:00|11701.2|11697.2|11704.3|11700.3|11707.5|11703.5|11696.5|11692.5|3382
1661951700000|2022-08-31 13:15:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11696.5|11692.5|3077
1661952000000|2022-08-31 13:20:00|11700.4|11696.4|11696.5|11692.5|11701.2|11697.2|11695|11691|2528
1661952300000|2022-08-31 13:25:00|11697.3|11693.3|11695|11691|11698.1|11694.1|11693.4|11689.4|5106
1661952600000|2022-08-31 13:30:00|11695.8|11691.8|11695|11691|11699.7|11695.7|11693.4|11689.4|3465
1661952900000|2022-08-31 13:35:00|11696.5|11692.5|11693.4|11689.4|11696.5|11692.5|11690.3|11686.3|3930
1661953200000|2022-08-31 13:40:00|11691.8|11687.8|11696.5|11692.5|11698.1|11694.1|11691.8|11687.8|7862
1661953500000|2022-08-31 13:45:00|11698.1|11694.1|11696.5|11692.5|11701.2|11697.2|11695|11691|6248
1661953800000|2022-08-31 13:50:00|11698.1|11694.1|11701.2|11697.2|11701.2|11697.2|11695|11691|6186
1661954100000|2022-08-31 13:55:00|11702.8|11698.8|11712.2|11708.2|11712.2|11708.2|11701.2|11697.2|4559
1661954400000|2022-08-31 14:00:00|11711.4|11707.4|11709|11705|11712.2|11708.2|11705.9|11701.9|4163
1661954700000|2022-08-31 14:05:00|11710.6|11706.6|11709|11705|11712.2|11708.2|11707.5|11703.5|4193
1661955000000|2022-08-31 14:10:00|11707.5|11703.5|11709|11705|11709|11705|11705.9|11701.9|2445
1661955300000|2022-08-31 14:15:00|11707.5|11703.5|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|1646
1661955600000|2022-08-31 14:20:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11698.1|11694.1|3553
1661955900000|2022-08-31 14:25:00|11699.7|11695.7|11707.5|11703.5|11707.5|11703.5|11699.7|11695.7|2458
1661956200000|2022-08-31 14:30:00|11705.9|11701.9|11715.3|11711.3|11715.3|11711.3|11705.9|11701.9|8635
1661956500000|2022-08-31 14:35:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11709|11705|4107
1661956800000|2022-08-31 14:40:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11709|11705|2040
1661957100000|2022-08-31 14:45:00|11710.6|11706.6|11715.3|11711.3|11715.3|11711.3|11710.6|11706.6|1478
1661957400000|2022-08-31 14:50:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|3448
1661957700000|2022-08-31 14:55:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|8094
1661958000000|2022-08-31 15:00:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11709|11705|3119
1661958300000|2022-08-31 15:05:00|11709|11705|11709|11705|11712.2|11708.2|11705.9|11701.9|2199
1661958600000|2022-08-31 15:10:00|11710.6|11706.6|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|5253
1661958900000|2022-08-31 15:15:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11704.3|11700.3|4367
1661959200000|2022-08-31 15:20:00|11709|11705|11709|11705|11713.7|11709.7|11708.3|11704.3|3369
1661959500000|2022-08-31 15:25:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|1720
1661959800000|2022-08-31 15:30:00|11710.6|11706.6|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|1471
1661960100000|2022-08-31 15:35:00|11705.9|11701.9|11698.1|11694.1|11707.5|11703.5|11698.1|11694.1|5490
1661960400000|2022-08-31 15:40:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|3615
1661960700000|2022-08-31 15:45:00|11701.2|11697.2|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|2952
1661961000000|2022-08-31 15:50:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|1259
1661961300000|2022-08-31 15:55:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|1510
1661961600000|2022-08-31 16:00:00|11698.1|11694.1|11704.3|11700.3|11704.3|11700.3|11698.1|11694.1|5439
1661961900000|2022-08-31 16:05:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|9221
1661962200000|2022-08-31 16:10:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|3454
1661962500000|2022-08-31 16:15:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|3239
1661962800000|2022-08-31 16:20:00|11704.3|11700.3|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|4887
1661963100000|2022-08-31 16:25:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|7932
1661963400000|2022-08-31 16:30:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|4335
1661963700000|2022-08-31 16:35:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|4103
1661964000000|2022-08-31 16:40:00|11704.3|11700.3|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|1159
1661964300000|2022-08-31 16:45:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|731
1661964600000|2022-08-31 16:50:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|5225
1661964900000|2022-08-31 16:55:00|11698.1|11694.1|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|2646
1661965200000|2022-08-31 17:00:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|1126
1661965500000|2022-08-31 17:05:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|1890
1661965800000|2022-08-31 17:10:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|904
1661966100000|2022-08-31 17:15:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|1014
1661966400000|2022-08-31 17:20:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|1293
1661966700000|2022-08-31 17:25:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|1900
1661967000000|2022-08-31 17:30:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|4381
1661967300000|2022-08-31 17:35:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1576
1661967600000|2022-08-31 17:40:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|406
1661967900000|2022-08-31 17:45:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1775
1661968200000|2022-08-31 17:50:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1333
1661968500000|2022-08-31 17:55:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|3846
1661968800000|2022-08-31 18:00:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|4462
1661969100000|2022-08-31 18:05:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|1872
1661969400000|2022-08-31 18:10:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11693.4|11689.4|1671
1661969700000|2022-08-31 18:15:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|1180
1661970000000|2022-08-31 18:20:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|2946
1661970300000|2022-08-31 18:25:00|11691.8|11687.8|11696.5|11692.5|11696.5|11692.5|11691.8|11687.8|4387
1661970600000|2022-08-31 18:30:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|1534
1661970900000|2022-08-31 18:35:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|1498
1661971200000|2022-08-31 18:40:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|3777
1661971500000|2022-08-31 18:45:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|3300
1661971800000|2022-08-31 18:50:00|11701.2|11697.2|11696.5|11692.5|11702.8|11698.8|11696.5|11692.5|4825
1661972100000|2022-08-31 18:55:00|11698.1|11694.1|11691.8|11687.8|11701.2|11697.2|11691.8|11687.8|16975
1661972400000|2022-08-31 19:00:00|11690.3|11686.3|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|7565
1661972700000|2022-08-31 19:05:00|11690.3|11686.3|11685.6|11681.6|11690.3|11686.3|11685.6|11681.6|5291
1661973000000|2022-08-31 19:10:00|11684|11680|11679.3|11675.3|11684|11680|11676.2|11672.2|8821
1661973300000|2022-08-31 19:15:00|11680.9|11676.9|11682.5|11678.5|11684|11680|11680.9|11676.9|5850
1661973600000|2022-08-31 19:20:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11684|11680|4428
1661973900000|2022-08-31 19:25:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11684|11680|2120
1661974200000|2022-08-31 19:30:00|11684|11680|11682.5|11678.5|11684|11680|11682.5|11678.5|3976
1661974500000|2022-08-31 19:35:00|11680.9|11676.9|11674.7|11670.7|11680.9|11676.9|11674.7|11670.7|5050
1661974800000|2022-08-31 19:40:00|11676.2|11672.2|11674.7|11670.7|11676.2|11672.2|11670|11666|8013
1661975100000|2022-08-31 19:45:00|11673.1|11669.1|11660.6|11656.6|11674.7|11670.7|11660.6|11656.6|7691
1661975400000|2022-08-31 19:50:00|11662.2|11658.2|11655.9|11651.9|11663.7|11659.7|11654.3|11650.3|13189
1661975700000|2022-08-31 19:55:00|11657.5|11653.5|11663.7|11659.7|11665.3|11661.3|11655.9|11651.9|22338
1661976000000|2022-08-31 20:00:00|11665.3|11661.3|11651.2|11647.2|11666.8|11662.8|11651.2|11647.2|18913
1661976300000|2022-08-31 20:05:00|11649.7|11645.7|11652.8|11648.8|11655.9|11651.9|11649.7|11645.7|8525
1661976600000|2022-08-31 20:10:00|11651.2|11647.2|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|7083
1661976900000|2022-08-31 20:15:00|11654.3|11650.3|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|4855
1661977200000|2022-08-31 20:20:00|11657.5|11653.5|11655.9|11651.9|11659|11655|11655.9|11651.9|3907
1661977500000|2022-08-31 20:25:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|5635
1661977800000|2022-08-31 20:30:00|11652.8|11648.8|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|4759
1661978100000|2022-08-31 20:35:00|11652|11648|11648.1|11644.1|11652.8|11648.8|11646.5|11642.5|5566
1661978400000|2022-08-31 20:40:00|11649.7|11645.7|11643.4|11639.4|11652.8|11648.8|11643.4|11639.4|3215
1661978700000|2022-08-31 20:45:00|11645|11641|11643.4|11639.4|11646.5|11642.5|11643.4|11639.4|4772
1661979000000|2022-08-31 20:50:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|4040
1661979300000|2022-08-31 20:55:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|4128
1661983200000|2022-08-31 22:00:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11641.8|11637.8|2251
1661983500000|2022-08-31 22:05:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|540
1661983800000|2022-08-31 22:10:00|11645|11641|11645|11641|11645|11641|11645|11641|259
1661984100000|2022-08-31 22:15:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|274
1661984400000|2022-08-31 22:20:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|370
1661984700000|2022-08-31 22:25:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|284
1661985000000|2022-08-31 22:30:00|||||||||392
1661985300000|2022-08-31 22:35:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|1020
1661985600000|2022-08-31 22:40:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|370
1661985900000|2022-08-31 22:45:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|567
1661986200000|2022-08-31 22:50:00|||||||||103
1661986500000|2022-08-31 22:55:00|||||||||12
1661986800000|2022-08-31 23:00:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|517
1661987100000|2022-08-31 23:05:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|261
1661987400000|2022-08-31 23:10:00|||||||||197
1661987700000|2022-08-31 23:15:00|||||||||230
1661988000000|2022-08-31 23:20:00|||||||||60
1661988300000|2022-08-31 23:25:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|447
1661988600000|2022-08-31 23:30:00|11647.3|11643.3|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|272
1661988900000|2022-08-31 23:35:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|476
1661989200000|2022-08-31 23:40:00|||||||||524
1661989500000|2022-08-31 23:45:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11645|11641|691
1661989800000|2022-08-31 23:50:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|1369
1661990100000|2022-08-31 23:55:00|11643.4|11639.4|11641.8|11637.8|11645|11641|11641.8|11637.8|969
1661990400000|2022-09-01 00:00:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11635.6|11631.6|1880
1661990700000|2022-09-01 00:05:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|1085
1661991000000|2022-09-01 00:10:00|11640.3|11636.3|11634|11630|11640.3|11636.3|11632.5|11628.5|2136
1661991300000|2022-09-01 00:15:00|11632.5|11628.5|11629.3|11625.3|11632.5|11628.5|11627.8|11623.8|2477
1661991600000|2022-09-01 00:20:00|11630.9|11626.9|11632.5|11628.5|11634|11630|11629.3|11625.3|1208
1661991900000|2022-09-01 00:25:00|11634|11630|11632.5|11628.5|11634|11630|11632.5|11628.5|540
1661992200000|2022-09-01 00:30:00|11634|11630|11632.5|11628.5|11637.2|11633.2|11632.5|11628.5|1634
1661992500000|2022-09-01 00:35:00|11634|11630|11632.5|11628.5|11634|11630|11630.9|11626.9|724
1661992800000|2022-09-01 00:40:00|11630.9|11626.9|11635.6|11631.6|11635.6|11631.6|11630.9|11626.9|990
1661993100000|2022-09-01 00:45:00|11636.4|11632.4|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|595
1661993400000|2022-09-01 00:50:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11634|11630|362
1661993700000|2022-09-01 00:55:00|11634|11630|11630.9|11626.9|11635.6|11631.6|11627.8|11623.8|2376
1661994000000|2022-09-01 01:00:00|11629.3|11625.3|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|1371
1661994300000|2022-09-01 01:05:00|11632.5|11628.5|11629.3|11625.3|11634|11630|11629.3|11625.3|1087
1661994600000|2022-09-01 01:10:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|749
1661994900000|2022-09-01 01:15:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|615
1661995200000|2022-09-01 01:20:00|11629.3|11625.3|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1057
1661995500000|2022-09-01 01:25:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|561
1661995800000|2022-09-01 01:30:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|1145
1661996100000|2022-09-01 01:35:00|11631.7|11627.7|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|551
1661996400000|2022-09-01 01:40:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|1185
1661996700000|2022-09-01 01:45:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|1236
1661997000000|2022-09-01 01:50:00|11635.6|11631.6|11634|11630|11635.6|11631.6|11634|11630|585
1661997300000|2022-09-01 01:55:00|11635.6|11631.6|11634|11630|11635.6|11631.6|11634|11630|573
1661997600000|2022-09-01 02:00:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|471
1661997900000|2022-09-01 02:05:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|402
1661998200000|2022-09-01 02:10:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|916
1661998500000|2022-09-01 02:15:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|578
1661998800000|2022-09-01 02:20:00|11635.6|11631.6|11638.7|11634.7|11638.7|11634.7|11635.6|11631.6|1311
1661999100000|2022-09-01 02:25:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|760
1661999400000|2022-09-01 02:30:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|55
1661999700000|2022-09-01 02:35:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|758
1662000000000|2022-09-01 02:40:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|465
1662000300000|2022-09-01 02:45:00|||||||||27
1662000600000|2022-09-01 02:50:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|122
1662000900000|2022-09-01 02:55:00|11638.7|11634.7|11637.2|11633.2|11640.3|11636.3|11637.2|11633.2|545
1662001200000|2022-09-01 03:00:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|111
1662001500000|2022-09-01 03:05:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|269
1662001800000|2022-09-01 03:10:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|235
1662002100000|2022-09-01 03:15:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|709
1662002400000|2022-09-01 03:20:00|11637.9|11633.9|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|619
1662002700000|2022-09-01 03:25:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|53
1662003000000|2022-09-01 03:30:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|351
1662003300000|2022-09-01 03:35:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|1026
1662003600000|2022-09-01 03:40:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|1257
1662003900000|2022-09-01 03:45:00|11641.1|11637.1|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|950
1662004200000|2022-09-01 03:50:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|993
1662004500000|2022-09-01 03:55:00|11645|11641|11643.4|11639.4|11645|11641|11641.8|11637.8|1008
1662004800000|2022-09-01 04:00:00|11645|11641|11645|11641|11645|11641|11645|11641|572
1662005100000|2022-09-01 04:05:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|664
1662005400000|2022-09-01 04:10:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|260
1662005700000|2022-09-01 04:15:00|11642.6|11638.6|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|673
1662006000000|2022-09-01 04:20:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|454
1662006300000|2022-09-01 04:25:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|433
1662006600000|2022-09-01 04:30:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|51
1662006900000|2022-09-01 04:35:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|406
1662007200000|2022-09-01 04:40:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|307
1662007500000|2022-09-01 04:45:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|310
1662007800000|2022-09-01 04:50:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|192
1662008100000|2022-09-01 04:55:00|||||||||35
1662008400000|2022-09-01 05:00:00|||||||||80
1662008700000|2022-09-01 05:05:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|128
1662009000000|2022-09-01 05:10:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|197
1662009300000|2022-09-01 05:15:00|11645|11641|11645|11641|11645|11641|11643.4|11639.4|216
1662009600000|2022-09-01 05:20:00|11644.2|11640.2|11645|11641|11645|11641|11643.4|11639.4|364
1662009900000|2022-09-01 05:25:00|||||||||15
1662010200000|2022-09-01 05:30:00|||||||||523
1662010500000|2022-09-01 05:35:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|1207
1662010800000|2022-09-01 05:40:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|629
1662011100000|2022-09-01 05:45:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|605
1662011400000|2022-09-01 05:50:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11645|11641|2351
1662011700000|2022-09-01 05:55:00|11647.3|11643.3|11648.1|11644.1|11649.7|11645.7|11647.3|11643.3|1662
1662012000000|2022-09-01 06:00:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11645|11641|2453
1662012300000|2022-09-01 06:05:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|1248
1662012600000|2022-09-01 06:10:00|11645|11641|11649.7|11645.7|11649.7|11645.7|11645|11641|1166
1662012900000|2022-09-01 06:15:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|1145
1662013200000|2022-09-01 06:20:00|11648.1|11644.1|11643.4|11639.4|11649.7|11645.7|11643.4|11639.4|3141
1662013500000|2022-09-01 06:25:00|11641.8|11637.8|11638.7|11634.7|11643.4|11639.4|11638.7|11634.7|3411
1662013800000|2022-09-01 06:30:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|1871
1662014100000|2022-09-01 06:35:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|749
1662014400000|2022-09-01 06:40:00|11641.8|11637.8|11638.7|11634.7|11641.8|11637.8|11637.2|11633.2|1277
1662014700000|2022-09-01 06:45:00|11640.3|11636.3|11635.6|11631.6|11640.3|11636.3|11635.6|11631.6|2173
1662015000000|2022-09-01 06:50:00|11634|11630|11637.2|11633.2|11637.2|11633.2|11634|11630|1482
1662015300000|2022-09-01 06:55:00|11635.6|11631.6|11641.8|11637.8|11641.8|11637.8|11635.6|11631.6|3688
1662015600000|2022-09-01 07:00:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11635.6|11631.6|3138
1662015900000|2022-09-01 07:05:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11637.2|11633.2|994
1662016200000|2022-09-01 07:10:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1844
1662016500000|2022-09-01 07:15:00|11638.7|11634.7|11645|11641|11645|11641|11638.7|11634.7|2052
1662016800000|2022-09-01 07:20:00|11646.5|11642.5|11651.2|11647.2|11651.2|11647.2|11645|11641|7836
1662017100000|2022-09-01 07:25:00|11649.7|11645.7|11649.7|11645.7|11652.8|11648.8|11648.1|11644.1|5595
1662017400000|2022-09-01 07:30:00|11648.1|11644.1|11645|11641|11649.7|11645.7|11645|11641|2100
1662017700000|2022-09-01 07:35:00|11643.4|11639.4|11643.4|11639.4|11646.5|11642.5|11641.8|11637.8|2138
1662018000000|2022-09-01 07:40:00|11641.8|11637.8|11646.5|11642.5|11648.1|11644.1|11641.8|11637.8|1049
1662018300000|2022-09-01 07:45:00|11645.8|11641.8|11646.5|11642.5|11648.1|11644.1|11643.4|11639.4|4042
1662018600000|2022-09-01 07:50:00|11643.4|11639.4|11643.4|11639.4|11648.1|11644.1|11641.8|11637.8|7655
1662018900000|2022-09-01 07:55:00|11645|11641|11641.8|11637.8|11646.5|11642.5|11641.8|11637.8|2032
1662019200000|2022-09-01 08:00:00|11640.3|11636.3|11638.7|11634.7|11643.4|11639.4|11638.7|11634.7|4627
1662019500000|2022-09-01 08:05:00|11640.3|11636.3|11643.4|11639.4|11643.4|11639.4|11638.7|11634.7|2709
1662019800000|2022-09-01 08:10:00|11645|11641|11641.8|11637.8|11648.1|11644.1|11640.3|11636.3|7175
1662020100000|2022-09-01 08:15:00|11640.3|11636.3|11641.8|11637.8|11645|11641|11640.3|11636.3|2677
1662020400000|2022-09-01 08:20:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|1188
1662020700000|2022-09-01 08:25:00|11637.2|11633.2|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|4354
1662021000000|2022-09-01 08:30:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|1288
1662021300000|2022-09-01 08:35:00|11637.2|11633.2|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|1675
1662021600000|2022-09-01 08:40:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|933
1662021900000|2022-09-01 08:45:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|2142
1662022200000|2022-09-01 08:50:00|11641.1|11637.1|11641.8|11637.8|11645|11641|11640.3|11636.3|3782
1662022500000|2022-09-01 08:55:00|11640.3|11636.3|11641.8|11637.8|11646.5|11642.5|11640.3|11636.3|1606
1662022800000|2022-09-01 09:00:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|1247
1662023100000|2022-09-01 09:05:00|11641.8|11637.8|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1920
1662023400000|2022-09-01 09:10:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|671
1662023700000|2022-09-01 09:15:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|545
1662024000000|2022-09-01 09:20:00|11641.8|11637.8|11645|11641|11645|11641|11641.8|11637.8|2460
1662024300000|2022-09-01 09:25:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11645|11641|531
1662024600000|2022-09-01 09:30:00|11646.5|11642.5|11651.2|11647.2|11651.2|11647.2|11646.5|11642.5|2066
1662024900000|2022-09-01 09:35:00|11652.8|11648.8|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|1528
1662025200000|2022-09-01 09:40:00|11649.7|11645.7|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|1930
1662025500000|2022-09-01 09:45:00|11649.7|11645.7|11652.8|11648.8|11652.8|11648.8|11649.7|11645.7|609
1662025800000|2022-09-01 09:50:00|11651.2|11647.2|11655.9|11651.9|11655.9|11651.9|11651.2|11647.2|2326
1662026100000|2022-09-01 09:55:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11654.3|11650.3|1775
1662026400000|2022-09-01 10:00:00|11655.9|11651.9|11652.8|11648.8|11655.9|11651.9|11652.8|11648.8|2504
1662026700000|2022-09-01 10:05:00|11654.3|11650.3|11654.3|11650.3|11654.3|11650.3|11654.3|11650.3|69
1662027000000|2022-09-01 10:10:00|11652.8|11648.8|11651.2|11647.2|11654.3|11650.3|11650.4|11646.4|948
1662027300000|2022-09-01 10:15:00|11649.7|11645.7|11651.2|11647.2|11651.2|11647.2|11649.7|11645.7|1775
1662027600000|2022-09-01 10:20:00|11652.8|11648.8|11651.2|11647.2|11652.8|11648.8|11651.2|11647.2|950
1662027900000|2022-09-01 10:25:00|11649.7|11645.7|11649.7|11645.7|11651.2|11647.2|11649.7|11645.7|1426
1662028200000|2022-09-01 10:30:00|11651.2|11647.2|11649.7|11645.7|11652.8|11648.8|11649.7|11645.7|1417
1662028500000|2022-09-01 10:35:00|11651.2|11647.2|11646.5|11642.5|11651.2|11647.2|11646.5|11642.5|786
1662028800000|2022-09-01 10:40:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|746
1662029100000|2022-09-01 10:45:00|11648.1|11644.1|11643.4|11639.4|11648.1|11644.1|11643.4|11639.4|3265
1662029400000|2022-09-01 10:50:00|11645|11641|11645|11641|11645|11641|11643.4|11639.4|737
1662029700000|2022-09-01 10:55:00|11643.4|11639.4|11645|11641|11646.5|11642.5|11643.4|11639.4|339
1662030000000|2022-09-01 11:00:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11645|11641|1236
1662030300000|2022-09-01 11:05:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|1781
1662030600000|2022-09-01 11:10:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|855
1662030900000|2022-09-01 11:15:00|11647.3|11643.3|11645|11641|11649.7|11645.7|11645|11641|2757
1662031200000|2022-09-01 11:20:00|11643.4|11639.4|11645|11641|11646.5|11642.5|11643.4|11639.4|1822
1662031500000|2022-09-01 11:25:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11645|11641|2752
1662031800000|2022-09-01 11:30:00|11645|11641|11645|11641|11648.1|11644.1|11645|11641|941
1662032100000|2022-09-01 11:35:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11645|11641|1273
1662032400000|2022-09-01 11:40:00|11648.1|11644.1|11652.8|11648.8|11652.8|11648.8|11648.1|11644.1|2178
1662032700000|2022-09-01 11:45:00|11651.2|11647.2|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|2178
1662033000000|2022-09-01 11:50:00|11654.3|11650.3|11651.2|11647.2|11654.3|11650.3|11651.2|11647.2|2136
1662033300000|2022-09-01 11:55:00|11652.8|11648.8|11651.2|11647.2|11652.8|11648.8|11651.2|11647.2|2211
1662033600000|2022-09-01 12:00:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|3269
1662033900000|2022-09-01 12:05:00|11649.7|11645.7|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|2359
1662034200000|2022-09-01 12:10:00|11649.7|11645.7|11640.3|11636.3|11649.7|11645.7|11640.3|11636.3|2186
1662034500000|2022-09-01 12:15:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11632.5|11628.5|6559
1662034800000|2022-09-01 12:20:00|11635.6|11631.6|11623.1|11619.1|11635.6|11631.6|11623.1|11619.1|11638
1662035100000|2022-09-01 12:25:00|11621.5|11617.5|11621.5|11617.5|11624.7|11620.7|11620|11616|8701
1662035400000|2022-09-01 12:30:00|11620.8|11616.8|11616.8|11612.8|11626.2|11622.2|11615.3|11611.3|15201
1662035700000|2022-09-01 12:35:00|11615.3|11611.3|11613.7|11609.7|11616.8|11612.8|11605.9|11601.9|18155
1662036000000|2022-09-01 12:40:00|11615.3|11611.3|11609|11605|11616.8|11612.8|11604.3|11600.3|8551
1662036300000|2022-09-01 12:45:00|11607.5|11603.5|11618.4|11614.4|11618.4|11614.4|11604.3|11600.3|12942
1662036600000|2022-09-01 12:50:00|11620|11616|11624.7|11620.7|11624.7|11620.7|11616.8|11612.8|12384
1662036900000|2022-09-01 12:55:00|11623.9|11619.9|11623.1|11619.1|11627.8|11623.8|11620|11616|5463
1662037200000|2022-09-01 13:00:00|11621.5|11617.5|11616.8|11612.8|11621.5|11617.5|11615.3|11611.3|4408
1662037500000|2022-09-01 13:05:00|11615.3|11611.3|11620|11616|11620|11616|11613.7|11609.7|8267
1662037800000|2022-09-01 13:10:00|11618.4|11614.4|11615.3|11611.3|11620|11616|11615.3|11611.3|4450
1662038100000|2022-09-01 13:15:00|11616.8|11612.8|11610.6|11606.6|11618.4|11614.4|11610.6|11606.6|5719
1662038400000|2022-09-01 13:20:00|11609|11605|11618.4|11614.4|11621.5|11617.5|11609|11605|7456
1662038700000|2022-09-01 13:25:00|11616.8|11612.8|11613.7|11609.7|11618.4|11614.4|11612.2|11608.2|3391
1662039000000|2022-09-01 13:30:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11610.6|11606.6|6663
1662039300000|2022-09-01 13:35:00|11618.4|11614.4|11624.7|11620.7|11626.2|11622.2|11615.3|11611.3|5403
1662039600000|2022-09-01 13:40:00|11623.1|11619.1|11623.9|11619.9|11627.8|11623.8|11616.8|11612.8|8418
1662039900000|2022-09-01 13:45:00|11624.7|11620.7|11621.5|11617.5|11626.2|11622.2|11618.4|11614.4|5537
1662040200000|2022-09-01 13:50:00|11623.1|11619.1|11632.5|11628.5|11634|11630|11621.5|11617.5|6368
1662040500000|2022-09-01 13:55:00|11631.7|11627.7|11628.6|11624.6|11634|11630|11624.7|11620.7|5241
1662040800000|2022-09-01 14:00:00|11612.2|11608.2|11598.1|11594.1|11620|11616|11595|11591|20113
1662041100000|2022-09-01 14:05:00|11596.5|11592.5|11607.5|11603.5|11607.5|11603.5|11590.3|11586.3|16368
1662041400000|2022-09-01 14:10:00|11609|11605|11605.9|11601.9|11612.2|11608.2|11602.8|11598.8|11916
1662041700000|2022-09-01 14:15:00|11607.5|11603.5|11599.7|11595.7|11607.5|11603.5|11595|11591|9257
1662042000000|2022-09-01 14:20:00|11598.9|11594.9|11598.1|11594.1|11599.7|11595.7|11590.3|11586.3|6089
1662042300000|2022-09-01 14:25:00|11596.5|11592.5|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|5099
1662042600000|2022-09-01 14:30:00|11602.8|11598.8|11598.1|11594.1|11605.9|11601.9|11596.5|11592.5|5176
1662042900000|2022-09-01 14:35:00|11599.7|11595.7|11587.2|11583.2|11604.3|11600.3|11587.2|11583.2|14411
1662043200000|2022-09-01 14:40:00|11588.7|11584.7|11585.6|11581.6|11591.8|11587.8|11585.6|11581.6|7298
1662043500000|2022-09-01 14:45:00|11584|11580|11577.8|11573.8|11584|11580|11574.7|11570.7|19050
1662043800000|2022-09-01 14:50:00|11578.6|11574.6|11585.6|11581.6|11587.2|11583.2|11576.2|11572.2|9271
1662044100000|2022-09-01 14:55:00|11587.2|11583.2|11588.7|11584.7|11595|11591|11585.6|11581.6|8499
1662044400000|2022-09-01 15:00:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11585.6|11581.6|4996
1662044700000|2022-09-01 15:05:00|11591.8|11587.8|11595|11591|11596.5|11592.5|11590.3|11586.3|5045
1662045000000|2022-09-01 15:10:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11593.4|11589.4|5719
1662045300000|2022-09-01 15:15:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11599.7|11595.7|6941
1662045600000|2022-09-01 15:20:00|11604.3|11600.3|11601.2|11597.2|11607.5|11603.5|11601.2|11597.2|4665
1662045900000|2022-09-01 15:25:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11596.5|11592.5|3216
1662046200000|2022-09-01 15:30:00|11604.3|11600.3|11595|11591|11604.3|11600.3|11593.4|11589.4|4487
1662046500000|2022-09-01 15:35:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11593.4|11589.4|3623
1662046800000|2022-09-01 15:40:00|11601.2|11597.2|11598.1|11594.1|11602.8|11598.8|11596.5|11592.5|3773
1662047100000|2022-09-01 15:45:00|11596.5|11592.5|11601.2|11597.2|11601.2|11597.2|11596.5|11592.5|1665
1662047400000|2022-09-01 15:50:00|11599.7|11595.7|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|2133
1662047700000|2022-09-01 15:55:00|11598.1|11594.1|11602.8|11598.8|11602.8|11598.8|11596.5|11592.5|2050
1662048000000|2022-09-01 16:00:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|2084
1662048300000|2022-09-01 16:05:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2885
1662048600000|2022-09-01 16:10:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11604.3|11600.3|4924
1662048900000|2022-09-01 16:15:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|3544
1662049200000|2022-09-01 16:20:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|2342
1662049500000|2022-09-01 16:25:00|11609|11605|11604.3|11600.3|11609|11605|11604.3|11600.3|2709
1662049800000|2022-09-01 16:30:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11601.2|11597.2|2825
1662050100000|2022-09-01 16:35:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|4395
1662050400000|2022-09-01 16:40:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|2064
1662050700000|2022-09-01 16:45:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|3951
1662051000000|2022-09-01 16:50:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|3011
1662051300000|2022-09-01 16:55:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|2714
1662051600000|2022-09-01 17:00:00|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|3226
1662051900000|2022-09-01 17:05:00|11604.3|11600.3|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|2235
1662052200000|2022-09-01 17:10:00|11602.8|11598.8|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|2140
1662052500000|2022-09-01 17:15:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|1661
1662052800000|2022-09-01 17:20:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|2922
1662053100000|2022-09-01 17:25:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|2189
1662053400000|2022-09-01 17:30:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|994
1662053700000|2022-09-01 17:35:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|756
1662054000000|2022-09-01 17:40:00|11601.2|11597.2|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|1530
1662054300000|2022-09-01 17:45:00|11602.8|11598.8|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|1165
1662054600000|2022-09-01 17:50:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|1505
1662054900000|2022-09-01 17:55:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2594
1662055200000|2022-09-01 18:00:00|11604.3|11600.3|11613.7|11609.7|11613.7|11609.7|11604.3|11600.3|1745
1662055500000|2022-09-01 18:05:00|11612.2|11608.2|11602.8|11598.8|11612.2|11608.2|11601.2|11597.2|1871
1662055800000|2022-09-01 18:10:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|2839
1662056100000|2022-09-01 18:15:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|2647
1662056400000|2022-09-01 18:20:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1905
1662056700000|2022-09-01 18:25:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|681
1662057000000|2022-09-01 18:30:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|795
1662057300000|2022-09-01 18:35:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|730
1662057600000|2022-09-01 18:40:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|1319
1662057900000|2022-09-01 18:45:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|1353
1662058200000|2022-09-01 18:50:00|11598.1|11594.1|11602.8|11598.8|11602.8|11598.8|11598.1|11594.1|1893
1662058500000|2022-09-01 18:55:00|11601.2|11597.2|11601.2|11597.2|11604.3|11600.3|11599.7|11595.7|4574
1662058800000|2022-09-01 19:00:00|11599.7|11595.7|11610.6|11606.6|11612.2|11608.2|11599.7|11595.7|3230
1662059100000|2022-09-01 19:05:00|11609|11605|11609|11605|11610.6|11606.6|11607.5|11603.5|2012
1662059400000|2022-09-01 19:10:00|11607.5|11603.5|11609|11605|11609|11605|11605.9|11601.9|1376
1662059700000|2022-09-01 19:15:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11609|11605|1642
1662060000000|2022-09-01 19:20:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|1320
1662060300000|2022-09-01 19:25:00|11609|11605|11609|11605|11609|11605|11609|11605|313
1662060600000|2022-09-01 19:30:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|1703
1662060900000|2022-09-01 19:35:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11609|11605|3732
1662061200000|2022-09-01 19:40:00|11609|11605|11605.9|11601.9|11609|11605|11605.9|11601.9|1435
1662061500000|2022-09-01 19:45:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|1332
1662061800000|2022-09-01 19:50:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11605.9|11601.9|1508
1662062100000|2022-09-01 19:55:00|11606.7|11602.7|11601.2|11597.2|11607.5|11603.5|11601.2|11597.2|3611
1662062400000|2022-09-01 20:00:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11599.7|11595.7|4353
1662062700000|2022-09-01 20:05:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2054
1662063000000|2022-09-01 20:10:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|2198
1662063300000|2022-09-01 20:15:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|572
1662063600000|2022-09-01 20:20:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|2203
1662063900000|2022-09-01 20:25:00|11607.5|11603.5|11604.3|11600.3|11607.5|11603.5|11604.3|11600.3|1538
1662064200000|2022-09-01 20:30:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|1791
1662064500000|2022-09-01 20:35:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|1895
1662064800000|2022-09-01 20:40:00|11607.5|11603.5|11604.3|11600.3|11607.5|11603.5|11604.3|11600.3|2483
1662065100000|2022-09-01 20:45:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|2212
1662065400000|2022-09-01 20:50:00|11601.2|11597.2|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|7928
1662065700000|2022-09-01 20:55:00|11602.8|11598.8|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|2978
1662069600000|2022-09-01 22:00:00|11602.8|11598.8|11607.5|11603.5|11609|11605|11602.8|11598.8|601
1662069900000|2022-09-01 22:05:00|11605.9|11601.9|11605.9|11601.9|11606.7|11602.7|11605.9|11601.9|202
1662070200000|2022-09-01 22:10:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|161
1662070500000|2022-09-01 22:15:00|11602.8|11598.8|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|373
1662070800000|2022-09-01 22:20:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|454
1662071100000|2022-09-01 22:25:00|11599.7|11595.7|11600.4|11596.4|11601.2|11597.2|11599.7|11595.7|122
1662071400000|2022-09-01 22:30:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|217
1662071700000|2022-09-01 22:35:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|79
1662072000000|2022-09-01 22:40:00|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|11602|11598|78
1662072300000|2022-09-01 22:45:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|54
1662072600000|2022-09-01 22:50:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|182
1662072900000|2022-09-01 22:55:00|||||||||485
1662073200000|2022-09-01 23:00:00|||||||||14
1662073500000|2022-09-01 23:05:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|91
1662073800000|2022-09-01 23:10:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|328
1662074100000|2022-09-01 23:15:00|||||||||8
1662074400000|2022-09-01 23:20:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|85
1662074700000|2022-09-01 23:25:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|589
1662075000000|2022-09-01 23:30:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|428
1662075300000|2022-09-01 23:35:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|159
1662075600000|2022-09-01 23:40:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|409
1662075900000|2022-09-01 23:45:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|153
1662076200000|2022-09-01 23:50:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|239
1662076500000|2022-09-01 23:55:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|892
1662076800000|2022-09-02 00:00:00|11602.8|11598.8|11605.9|11601.9|11607.5|11603.5|11602.8|11598.8|567
1662077100000|2022-09-02 00:05:00|11606.7|11602.7|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|123
1662077400000|2022-09-02 00:10:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|312
1662077700000|2022-09-02 00:15:00|11607.5|11603.5|11610.6|11606.6|11612.2|11608.2|11605.9|11601.9|1771
1662078000000|2022-09-02 00:20:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|303
1662078300000|2022-09-02 00:25:00|11609.8|11605.8|11609|11605|11610.6|11606.6|11609|11605|458
1662078600000|2022-09-02 00:30:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|140
1662078900000|2022-09-02 00:35:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|206
1662079200000|2022-09-02 00:40:00|11606.7|11602.7|11609.8|11605.8|11610.6|11606.6|11606.7|11602.7|164
1662079500000|2022-09-02 00:45:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|553
1662079800000|2022-09-02 00:50:00|11607.5|11603.5|11609|11605|11610.6|11606.6|11607.5|11603.5|990
1662080100000|2022-09-02 00:55:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|441
1662080400000|2022-09-02 01:00:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|716
1662080700000|2022-09-02 01:05:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|556
1662081000000|2022-09-02 01:10:00|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|634
1662081300000|2022-09-02 01:15:00|11603.6|11599.6|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|294
1662081600000|2022-09-02 01:20:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|412
1662081900000|2022-09-02 01:25:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|649
1662082200000|2022-09-02 01:30:00|11605.9|11601.9|11604.3|11600.3|11607.5|11603.5|11604.3|11600.3|460
1662082500000|2022-09-02 01:35:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|641
1662082800000|2022-09-02 01:40:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|636
1662083100000|2022-09-02 01:45:00|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|536
1662083400000|2022-09-02 01:50:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|745
1662083700000|2022-09-02 01:55:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|342
1662084000000|2022-09-02 02:00:00|11598.1|11594.1|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|904
1662084300000|2022-09-02 02:05:00|||||||||603
1662084600000|2022-09-02 02:10:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|325
1662084900000|2022-09-02 02:15:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|288
1662085200000|2022-09-02 02:20:00|||||||||283
1662085500000|2022-09-02 02:25:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|315
1662085800000|2022-09-02 02:30:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|230
1662086100000|2022-09-02 02:35:00|||||||||790
1662086400000|2022-09-02 02:40:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|417
1662086700000|2022-09-02 02:45:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|173
1662087000000|2022-09-02 02:50:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|605
1662087300000|2022-09-02 02:55:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|623
1662087600000|2022-09-02 03:00:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|163
1662087900000|2022-09-02 03:05:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|99
1662088200000|2022-09-02 03:10:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|146
1662088500000|2022-09-02 03:15:00|||||||||235
1662088800000|2022-09-02 03:20:00|11608.3|11604.3|11609|11605|11609|11605|11608.3|11604.3|662
1662089100000|2022-09-02 03:25:00|||||||||126
1662089400000|2022-09-02 03:30:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|564
1662089700000|2022-09-02 03:35:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|331
1662090000000|2022-09-02 03:40:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|272
1662090300000|2022-09-02 03:45:00|||||||||215
1662090600000|2022-09-02 03:50:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|733
1662090900000|2022-09-02 03:55:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|256
1662091200000|2022-09-02 04:00:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|146
1662091500000|2022-09-02 04:05:00|||||||||20
1662091800000|2022-09-02 04:10:00|||||||||30
1662092100000|2022-09-02 04:15:00|11606.7|11602.7|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|415
1662092400000|2022-09-02 04:20:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|281
1662092700000|2022-09-02 04:25:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11605.9|11601.9|621
1662093000000|2022-09-02 04:30:00|||||||||76
1662093300000|2022-09-02 04:35:00|11609|11605|11607.5|11603.5|11609|11605|11607.5|11603.5|160
1662093600000|2022-09-02 04:40:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|100
1662093900000|2022-09-02 04:45:00|||||||||101
1662094200000|2022-09-02 04:50:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|56
1662094500000|2022-09-02 04:55:00|||||||||102
1662094800000|2022-09-02 05:00:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|474
1662095100000|2022-09-02 05:05:00|||||||||72
1662095400000|2022-09-02 05:10:00|||||||||49
1662095700000|2022-09-02 05:15:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|93
1662096000000|2022-09-02 05:20:00|||||||||159
1662096300000|2022-09-02 05:25:00|||||||||233
1662096600000|2022-09-02 05:30:00|||||||||177
1662096900000|2022-09-02 05:35:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|1311
1662097200000|2022-09-02 05:40:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|275
1662097500000|2022-09-02 05:45:00|||||||||680
1662097800000|2022-09-02 05:50:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|790
1662098100000|2022-09-02 05:55:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|1022
1662098400000|2022-09-02 06:00:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11609|11605|1207
1662098700000|2022-09-02 06:05:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|1126
1662099000000|2022-09-02 06:10:00|||||||||213
1662099300000|2022-09-02 06:15:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|582
1662099600000|2022-09-02 06:20:00|11616.8|11612.8|11620|11616|11621.5|11617.5|11616.8|11612.8|1829
1662099900000|2022-09-02 06:25:00|11620.8|11616.8|11621.5|11617.5|11621.5|11617.5|11618.4|11614.4|1058
1662100200000|2022-09-02 06:30:00|11620|11616|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|2507
1662100500000|2022-09-02 06:35:00|11620|11616|11623.1|11619.1|11623.1|11619.1|11618.4|11614.4|2193
1662100800000|2022-09-02 06:40:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1023
1662101100000|2022-09-02 06:45:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|983
1662101400000|2022-09-02 06:50:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1646
1662101700000|2022-09-02 06:55:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|1745
1662102000000|2022-09-02 07:00:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|1654
1662102300000|2022-09-02 07:05:00|11620|11616|11615.3|11611.3|11620|11616|11615.3|11611.3|3253
1662102600000|2022-09-02 07:10:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1738
1662102900000|2022-09-02 07:15:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|894
1662103200000|2022-09-02 07:20:00|11616.8|11612.8|11612.2|11608.2|11618.4|11614.4|11612.2|11608.2|2523
1662103500000|2022-09-02 07:25:00|11611.4|11607.4|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|916
1662103800000|2022-09-02 07:30:00|11609|11605|11609|11605|11612.2|11608.2|11609|11605|1425
1662104100000|2022-09-02 07:35:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|3000
1662104400000|2022-09-02 07:40:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|1199
1662104700000|2022-09-02 07:45:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|679
1662105000000|2022-09-02 07:50:00|11605.9|11601.9|11609|11605|11609|11605|11605.9|11601.9|925
1662105300000|2022-09-02 07:55:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|1357
1662105600000|2022-09-02 08:00:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11609|11605|1727
1662105900000|2022-09-02 08:05:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|742
1662106200000|2022-09-02 08:10:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11604.3|11600.3|2330
1662106500000|2022-09-02 08:15:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11605.9|11601.9|1395
1662106800000|2022-09-02 08:20:00|11609|11605|11609|11605|11609|11605|11609|11605|250
1662107100000|2022-09-02 08:25:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|2312
1662107400000|2022-09-02 08:30:00|11608.3|11604.3|11607.5|11603.5|11609|11605|11605.9|11601.9|642
1662107700000|2022-09-02 08:35:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|846
1662108000000|2022-09-02 08:40:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11605.9|11601.9|642
1662108300000|2022-09-02 08:45:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|490
1662108600000|2022-09-02 08:50:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|879
1662108900000|2022-09-02 08:55:00|11607.5|11603.5|11609|11605|11609|11605|11605.9|11601.9|613
1662109200000|2022-09-02 09:00:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|935
1662109500000|2022-09-02 09:05:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|746
1662109800000|2022-09-02 09:10:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|482
1662110100000|2022-09-02 09:15:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11605.9|11601.9|463
1662110400000|2022-09-02 09:20:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|1801
1662110700000|2022-09-02 09:25:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|535
1662111000000|2022-09-02 09:30:00|11605.9|11601.9|11604.3|11600.3|11607.5|11603.5|11604.3|11600.3|511
1662111300000|2022-09-02 09:35:00|11603.6|11599.6|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|1032
1662111600000|2022-09-02 09:40:00|11602.8|11598.8|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|1299
1662111900000|2022-09-02 09:45:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|633
1662112200000|2022-09-02 09:50:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|374
1662112500000|2022-09-02 09:55:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|583
1662112800000|2022-09-02 10:00:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|326
1662113100000|2022-09-02 10:05:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|259
1662113400000|2022-09-02 10:10:00|11609|11605|11605.9|11601.9|11609|11605|11604.3|11600.3|1499
1662113700000|2022-09-02 10:15:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|345
1662114000000|2022-09-02 10:20:00|||||||||376
1662114300000|2022-09-02 10:25:00|||||||||612
1662114600000|2022-09-02 10:30:00|||||||||1249
1662114900000|2022-09-02 10:35:00|||||||||548
1662115200000|2022-09-02 10:40:00|11607.5|11603.5|11609|11605|11609|11605|11607.5|11603.5|1145
1662115500000|2022-09-02 10:45:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|668
1662115800000|2022-09-02 10:50:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11609|11605|1038
1662116100000|2022-09-02 10:55:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|506
1662116400000|2022-09-02 11:00:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|344
1662116700000|2022-09-02 11:05:00|11609|11605|11609|11605|11609|11605|11609|11605|1579
1662117000000|2022-09-02 11:10:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11605.9|11601.9|2743
1662117300000|2022-09-02 11:15:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|880
1662117600000|2022-09-02 11:20:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11609|11605|664
1662117900000|2022-09-02 11:25:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|3303
1662118200000|2022-09-02 11:30:00|11616.8|11612.8|11616.8|11612.8|11620|11616|11616.8|11612.8|3036
1662118500000|2022-09-02 11:35:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|703
1662118800000|2022-09-02 11:40:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|2666
1662119100000|2022-09-02 11:45:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|1676
1662119400000|2022-09-02 11:50:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|1020
1662119700000|2022-09-02 11:55:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|2446
1662120000000|2022-09-02 12:00:00|11613.7|11609.7|11605.9|11601.9|11613.7|11609.7|11605.9|11601.9|4197
1662120300000|2022-09-02 12:05:00|11607.5|11603.5|11607.5|11603.5|11610.6|11606.6|11605.9|11601.9|2554
1662120600000|2022-09-02 12:10:00|11609|11605|11609|11605|11610.6|11606.6|11605.9|11601.9|2310
1662120900000|2022-09-02 12:15:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|3262
1662121200000|2022-09-02 12:20:00|11612.2|11608.2|11620|11616|11620|11616|11612.2|11608.2|6490
1662121500000|2022-09-02 12:25:00|11618.4|11614.4|11621.5|11617.5|11623.9|11619.9|11618.4|11614.4|6214
1662121800000|2022-09-02 12:30:00|11639.5|11635.5|11615.3|11611.3|11639.5|11635.5|11602.8|11598.8|18887
1662122100000|2022-09-02 12:35:00|11616.8|11612.8|11615.3|11611.3|11630.9|11626.9|11612.2|11608.2|18727
1662122400000|2022-09-02 12:40:00|11616.8|11612.8|11595|11591|11624.7|11620.7|11595|11591|13368
1662122700000|2022-09-02 12:45:00|11596.5|11592.5|11598.1|11594.1|11601.2|11597.2|11591.8|11587.8|16020
1662123000000|2022-09-02 12:50:00|11599.7|11595.7|11605.9|11601.9|11610.6|11606.6|11598.1|11594.1|9501
1662123300000|2022-09-02 12:55:00|11607.5|11603.5|11615.3|11611.3|11615.3|11611.3|11605.9|11601.9|7763
1662123600000|2022-09-02 13:00:00|11613.7|11609.7|11623.1|11619.1|11624.7|11620.7|11610.6|11606.6|6144
1662123900000|2022-09-02 13:05:00|11624.7|11620.7|11635.6|11631.6|11637.2|11633.2|11620|11616|10151
1662124200000|2022-09-02 13:10:00|11637.2|11633.2|11638.7|11634.7|11641.8|11637.8|11630.9|11626.9|11769
1662124500000|2022-09-02 13:15:00|11640.3|11636.3|11645|11641|11645|11641|11637.2|11633.2|7341
1662124800000|2022-09-02 13:20:00|11643.4|11639.4|11652.8|11648.8|11659|11655|11643.4|11639.4|14231
1662125100000|2022-09-02 13:25:00|11654.3|11650.3|11645|11641|11654.3|11650.3|11643.4|11639.4|8195
1662125400000|2022-09-02 13:30:00|11646.5|11642.5|11641.8|11637.8|11648.1|11644.1|11634|11630|9599
1662125700000|2022-09-02 13:35:00|11643.4|11639.4|11645|11641|11648.1|11644.1|11638.7|11634.7|5432
1662126000000|2022-09-02 13:40:00|11646.5|11642.5|11648.1|11644.1|11652.8|11648.8|11645|11641|5104
1662126300000|2022-09-02 13:45:00|11649.7|11645.7|11657.5|11653.5|11657.5|11653.5|11645|11641|6308
1662126600000|2022-09-02 13:50:00|11656.7|11652.7|11662.2|11658.2|11665.3|11661.3|11655.9|11651.9|11359
1662126900000|2022-09-02 13:55:00|11663.7|11659.7|11670|11666|11673.1|11669.1|11662.2|11658.2|8478
1662127200000|2022-09-02 14:00:00|11669.2|11665.2|11679.3|11675.3|11682.5|11678.5|11668.4|11664.4|10281
1662127500000|2022-09-02 14:05:00|11677.8|11673.8|11662.2|11658.2|11679.3|11675.3|11660.6|11656.6|12609
1662127800000|2022-09-02 14:10:00|11660.6|11656.6|11655.9|11651.9|11662.2|11658.2|11651.2|11647.2|12087
1662128100000|2022-09-02 14:15:00|11657.5|11653.5|11659|11655|11660.6|11656.6|11654.3|11650.3|7326
1662128400000|2022-09-02 14:20:00|11657.5|11653.5|11654.3|11650.3|11659|11655|11651.2|11647.2|6107
1662128700000|2022-09-02 14:25:00|11652.8|11648.8|11655.9|11651.9|11657.5|11653.5|11652.8|11648.8|3489
1662129000000|2022-09-02 14:30:00|11656.7|11652.7|11651.2|11647.2|11657.5|11653.5|11651.2|11647.2|2552
1662129300000|2022-09-02 14:35:00|11649.7|11645.7|11659|11655|11659|11655|11648.1|11644.1|3290
1662129600000|2022-09-02 14:40:00|11660.6|11656.6|11659|11655|11662.2|11658.2|11655.9|11651.9|2576
1662129900000|2022-09-02 14:45:00|11660.6|11656.6|11659|11655|11663.7|11659.7|11659|11655|3964
1662130200000|2022-09-02 14:50:00|11657.5|11653.5|11660.6|11656.6|11662.2|11658.2|11657.5|11653.5|2248
1662130500000|2022-09-02 14:55:00|11659|11655|11654.3|11650.3|11660.6|11656.6|11652.8|11648.8|3472
1662130800000|2022-09-02 15:00:00|11652.8|11648.8|11649.7|11645.7|11654.3|11650.3|11649.7|11645.7|4513
1662131100000|2022-09-02 15:05:00|11650.4|11646.4|11654.3|11650.3|11655.9|11651.9|11649.7|11645.7|2891
1662131400000|2022-09-02 15:10:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11652.8|11648.8|1973
1662131700000|2022-09-02 15:15:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|2167
1662132000000|2022-09-02 15:20:00|11652.8|11648.8|11648.1|11644.1|11654.3|11650.3|11648.1|11644.1|1832
1662132300000|2022-09-02 15:25:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11645|11641|2528
1662132600000|2022-09-02 15:30:00|11649.7|11645.7|11641.8|11637.8|11651.2|11647.2|11641.8|11637.8|3176
1662132900000|2022-09-02 15:35:00|11640.3|11636.3|11632.5|11628.5|11641.8|11637.8|11632.5|11628.5|8737
1662133200000|2022-09-02 15:40:00|11630.9|11626.9|11630.9|11626.9|11634|11630|11627.8|11623.8|4163
1662133500000|2022-09-02 15:45:00|11632.5|11628.5|11634|11630|11635.6|11631.6|11630.9|11626.9|3312
1662133800000|2022-09-02 15:50:00|11635.6|11631.6|11638.7|11634.7|11641.8|11637.8|11634|11630|2701
1662134100000|2022-09-02 15:55:00|11637.2|11633.2|11641.8|11637.8|11641.8|11637.8|11637.2|11633.2|2290
1662134400000|2022-09-02 16:00:00|11640.3|11636.3|11637.2|11633.2|11641.8|11637.8|11637.2|11633.2|1152
1662134700000|2022-09-02 16:05:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11634|11630|2246
1662135000000|2022-09-02 16:10:00|11635.6|11631.6|11640.3|11636.3|11641.8|11637.8|11635.6|11631.6|4091
1662135300000|2022-09-02 16:15:00|11641.8|11637.8|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|1676
1662135600000|2022-09-02 16:20:00|11641.8|11637.8|11646.5|11642.5|11646.5|11642.5|11640.3|11636.3|2614
1662135900000|2022-09-02 16:25:00|11647.3|11643.3|11643.4|11639.4|11648.1|11644.1|11641.8|11637.8|4053
1662136200000|2022-09-02 16:30:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|3985
1662136500000|2022-09-02 16:35:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11645|11641|3982
1662136800000|2022-09-02 16:40:00|11645|11641|11649.7|11645.7|11649.7|11645.7|11645|11641|2531
1662137100000|2022-09-02 16:45:00|11651.2|11647.2|11649.7|11645.7|11652.8|11648.8|11646.5|11642.5|5094
1662137400000|2022-09-02 16:50:00|11651.2|11647.2|11652.8|11648.8|11657.5|11653.5|11651.2|11647.2|5178
1662137700000|2022-09-02 16:55:00|11651.2|11647.2|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|2359
1662138000000|2022-09-02 17:00:00|11654.3|11650.3|11663.7|11659.7|11663.7|11659.7|11652.8|11648.8|5006
1662138300000|2022-09-02 17:05:00|11665.3|11661.3|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|2187
1662138600000|2022-09-02 17:10:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|3552
1662138900000|2022-09-02 17:15:00|11665.3|11661.3|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|3808
1662139200000|2022-09-02 17:20:00|11663.7|11659.7|11665.3|11661.3|11665.3|11661.3|11663.7|11659.7|4004
1662139500000|2022-09-02 17:25:00|11663.7|11659.7|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|1989
1662139800000|2022-09-02 17:30:00|11663.7|11659.7|11660.6|11656.6|11663.7|11659.7|11660.6|11656.6|1870
1662140100000|2022-09-02 17:35:00|11662.2|11658.2|11663.7|11659.7|11663.7|11659.7|11660.6|11656.6|1251
1662140400000|2022-09-02 17:40:00|11665.3|11661.3|11660.6|11656.6|11665.3|11661.3|11660.6|11656.6|1506
1662140700000|2022-09-02 17:45:00|11662.2|11658.2|11660.6|11656.6|11662.2|11658.2|11659|11655|1387
1662141000000|2022-09-02 17:50:00|11662.2|11658.2|11659|11655|11662.2|11658.2|11659|11655|1291
1662141300000|2022-09-02 17:55:00|11660.6|11656.6|11662.2|11658.2|11662.2|11658.2|11660.6|11656.6|882
1662141600000|2022-09-02 18:00:00|11660.6|11656.6|11655.9|11651.9|11662.2|11658.2|11655.9|11651.9|869
1662141900000|2022-09-02 18:05:00|11657.5|11653.5|11662.2|11658.2|11662.2|11658.2|11655.9|11651.9|3371
1662142200000|2022-09-02 18:10:00|11660.6|11656.6|11660.6|11656.6|11662.2|11658.2|11659|11655|12898
1662142500000|2022-09-02 18:15:00|11662.2|11658.2|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|3412
1662142800000|2022-09-02 18:20:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11662.2|11658.2|544
1662143100000|2022-09-02 18:25:00|11663.7|11659.7|11663.7|11659.7|11663.7|11659.7|11662.2|11658.2|1510
1662143400000|2022-09-02 18:30:00|11665.3|11661.3|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|708
1662143700000|2022-09-02 18:35:00|11660.6|11656.6|11660.6|11656.6|11662.2|11658.2|11660.6|11656.6|2140
1662144000000|2022-09-02 18:40:00|11662.2|11658.2|11660.6|11656.6|11662.2|11658.2|11660.6|11656.6|2336
1662144300000|2022-09-02 18:45:00|11662.2|11658.2|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|1126
1662144600000|2022-09-02 18:50:00|11665.3|11661.3|11666.8|11662.8|11668.4|11664.4|11665.3|11661.3|1437
1662144900000|2022-09-02 18:55:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11663.7|11659.7|3521
1662145200000|2022-09-02 19:00:00|11666.8|11662.8|11663.7|11659.7|11666.8|11662.8|11663.7|11659.7|4802
1662145500000|2022-09-02 19:05:00|11665.3|11661.3|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|1203
1662145800000|2022-09-02 19:10:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11662.2|11658.2|925
1662146100000|2022-09-02 19:15:00|11663.7|11659.7|11662.2|11658.2|11663.7|11659.7|11662.2|11658.2|1204
1662146400000|2022-09-02 19:20:00|11663.7|11659.7|11662.2|11658.2|11663.7|11659.7|11662.2|11658.2|1371
1662146700000|2022-09-02 19:25:00|||||||||1212
1662147000000|2022-09-02 19:30:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|1234
1662147300000|2022-09-02 19:35:00|||||||||695
1662147600000|2022-09-02 19:40:00|11665.3|11661.3|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|378
1662147900000|2022-09-02 19:45:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11660.6|11656.6|2871
1662148200000|2022-09-02 19:50:00|11660.6|11656.6|11660.6|11656.6|11660.6|11656.6|11657.5|11653.5|3049
1662148500000|2022-09-02 19:55:00|11662.2|11658.2|11655.9|11651.9|11662.2|11658.2|11655.9|11651.9|3305
1662148800000|2022-09-02 20:00:00|11657.5|11653.5|11662.2|11658.2|11663.7|11659.7|11657.5|11653.5|3011
1662149100000|2022-09-02 20:05:00|11662.9|11658.9|11663.7|11659.7|11663.7|11659.7|11662.9|11658.9|494
1662149400000|2022-09-02 20:10:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|2164
1662149700000|2022-09-02 20:15:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|1790
1662150000000|2022-09-02 20:20:00|11668.4|11664.4|11668.4|11664.4|11670|11666|11668.4|11664.4|2266
1662150300000|2022-09-02 20:25:00|11666.8|11662.8|11666.8|11662.8|11670|11666|11666.8|11662.8|828
1662150600000|2022-09-02 20:30:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|1140
1662150900000|2022-09-02 20:35:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|898
1662151200000|2022-09-02 20:40:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|753
1662151500000|2022-09-02 20:45:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|705
1662151800000|2022-09-02 20:50:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|897
1662152100000|2022-09-02 20:55:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|1611
1662328800000|2022-09-04 22:00:00|11666.8|11662.8|11673.1|11669.1|11673.9|11669.9|11666.8|11662.8|2539
1662329100000|2022-09-04 22:05:00|11673.9|11669.9|11684|11680|11687.2|11683.2|11673.1|11669.1|4133
1662329400000|2022-09-04 22:10:00|11684.8|11680.8|11684|11680|11685.6|11681.6|11680.9|11676.9|420
1662329700000|2022-09-04 22:15:00|11685.6|11681.6|11684|11680|11687.2|11683.2|11684|11680|1008
1662330000000|2022-09-04 22:20:00|11685.6|11681.6|11685.6|11681.6|11687.2|11683.2|11685.6|11681.6|521
1662330300000|2022-09-04 22:25:00|11687.2|11683.2|11682.5|11678.5|11687.2|11683.2|11682.5|11678.5|1065
1662330600000|2022-09-04 22:30:00|11684|11680|11682.5|11678.5|11684|11680|11682.5|11678.5|1071
1662330900000|2022-09-04 22:35:00|11684|11680|11679.3|11675.3|11684|11680|11679.3|11675.3|464
1662331200000|2022-09-04 22:40:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|201
1662331500000|2022-09-04 22:45:00|11680.1|11676.1|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|279
1662331800000|2022-09-04 22:50:00|11680.1|11676.1|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|88
1662332100000|2022-09-04 22:55:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|85
1662332400000|2022-09-04 23:00:00|||||||||759
1662332700000|2022-09-04 23:05:00|11677.8|11673.8|11677.8|11673.8|11679.3|11675.3|11677.8|11673.8|217
1662333000000|2022-09-04 23:10:00|11676.2|11672.2|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|716
1662333300000|2022-09-04 23:15:00|||||||||129
1662333600000|2022-09-04 23:20:00|11673.1|11669.1|11673.1|11669.1|11674.7|11670.7|11671.5|11667.5|316
1662333900000|2022-09-04 23:25:00|11671.5|11667.5|11671.5|11667.5|11673.1|11669.1|11671.5|11667.5|296
1662334200000|2022-09-04 23:30:00|||||||||93
1662334500000|2022-09-04 23:35:00|||||||||136
1662334800000|2022-09-04 23:40:00|11670|11666|11670|11666|11673.1|11669.1|11670|11666|805
1662335100000|2022-09-04 23:45:00|11669.2|11665.2|11666.8|11662.8|11669.2|11665.2|11666.8|11662.8|315
1662335400000|2022-09-04 23:50:00|11666.1|11662.1|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|865
1662335700000|2022-09-04 23:55:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|344
1662336000000|2022-09-05 00:00:00|11662.2|11658.2|11668.4|11664.4|11668.4|11664.4|11662.2|11658.2|1153
1662336300000|2022-09-05 00:05:00|11670|11666|11670|11666|11670.8|11666.8|11668.4|11664.4|595
1662336600000|2022-09-05 00:10:00|11669.2|11665.2|11670|11666|11670|11666|11668.4|11664.4|191
1662336900000|2022-09-05 00:15:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|222
1662337200000|2022-09-05 00:20:00|11670.8|11666.8|11670|11666|11671.5|11667.5|11668.4|11664.4|451
1662337500000|2022-09-05 00:25:00|11671.5|11667.5|11668.4|11664.4|11671.5|11667.5|11668.4|11664.4|129
1662337800000|2022-09-05 00:30:00|11670|11666|11668.4|11664.4|11670|11666|11668.4|11664.4|129
1662338100000|2022-09-05 00:35:00|11670|11666|11671.5|11667.5|11671.5|11667.5|11670|11666|275
1662338400000|2022-09-05 00:40:00|11673.1|11669.1|11673.1|11669.1|11673.1|11669.1|11671.5|11667.5|925
1662338700000|2022-09-05 00:45:00|11674.7|11670.7|11671.5|11667.5|11674.7|11670.7|11671.5|11667.5|612
1662339000000|2022-09-05 00:50:00|11670|11666|11670|11666|11671.5|11667.5|11670|11666|478
1662339300000|2022-09-05 00:55:00|||||||||90
1662339600000|2022-09-05 01:00:00|11668.4|11664.4|11668.4|11664.4|11670|11666|11668.4|11664.4|362
1662339900000|2022-09-05 01:05:00|11670|11666|11670|11666|11670|11666|11668.4|11664.4|306
1662340200000|2022-09-05 01:10:00|||||||||25
1662340500000|2022-09-05 01:15:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|268
1662340800000|2022-09-05 01:20:00|11671.5|11667.5|11671.5|11667.5|11671.5|11667.5|11670|11666|420
1662341100000|2022-09-05 01:25:00|||||||||36
1662341400000|2022-09-05 01:30:00|11670.8|11666.8|11671.5|11667.5|11671.5|11667.5|11670|11666|109
1662341700000|2022-09-05 01:35:00|11670|11666|11673.1|11669.1|11673.1|11669.1|11670|11666|73
1662342000000|2022-09-05 01:40:00|11672.3|11668.3|11671.5|11667.5|11673.1|11669.1|11671.5|11667.5|45
1662342300000|2022-09-05 01:45:00|11670.8|11666.8|11670|11666|11671.5|11667.5|11670|11666|79
1662342600000|2022-09-05 01:50:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|109
1662342900000|2022-09-05 01:55:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|50
1662343200000|2022-09-05 02:00:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|53
1662343500000|2022-09-05 02:05:00|11667.6|11663.6|11666.8|11662.8|11667.6|11663.6|11666.8|11662.8|151
1662343800000|2022-09-05 02:10:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|189
1662344100000|2022-09-05 02:15:00|11666.1|11662.1|11665.3|11661.3|11666.8|11662.8|11665.3|11661.3|132
1662344400000|2022-09-05 02:20:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11665.3|11661.3|106
1662344700000|2022-09-05 02:25:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|289
1662345000000|2022-09-05 02:30:00|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|11663.7|11659.7|195
1662345300000|2022-09-05 02:35:00|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|193
1662345600000|2022-09-05 02:40:00|11666.1|11662.1|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|287
1662345900000|2022-09-05 02:45:00|11666.1|11662.1|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|111
1662346200000|2022-09-05 02:50:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|54
1662346500000|2022-09-05 02:55:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|42
1662346800000|2022-09-05 03:00:00|11666.1|11662.1|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|93
1662347100000|2022-09-05 03:05:00|11666.1|11662.1|11665.3|11661.3|11666.8|11662.8|11665.3|11661.3|85
1662347400000|2022-09-05 03:10:00|||||||||55
1662347700000|2022-09-05 03:15:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11665.3|11661.3|40
1662348000000|2022-09-05 03:20:00|||||||||30
1662348300000|2022-09-05 03:25:00|||||||||16
1662348600000|2022-09-05 03:30:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|289
1662348900000|2022-09-05 03:35:00|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|176
1662349200000|2022-09-05 03:40:00|11663.7|11659.7|11665.3|11661.3|11665.3|11661.3|11663.7|11659.7|498
1662349500000|2022-09-05 03:45:00|11664.5|11660.5|11665.3|11661.3|11665.3|11661.3|11663.7|11659.7|71
1662349800000|2022-09-05 03:50:00|||||||||19
1662350100000|2022-09-05 03:55:00|||||||||3
1662350400000|2022-09-05 04:00:00|||||||||157
1662350700000|2022-09-05 04:05:00|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|376
1662351000000|2022-09-05 04:10:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|309
1662351300000|2022-09-05 04:15:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11666.8|11662.8|1369
1662351600000|2022-09-05 04:20:00|11670|11666|11670|11666|11670|11666|11668.4|11664.4|81
1662351900000|2022-09-05 04:25:00|||||||||22
1662352200000|2022-09-05 04:30:00|||||||||287
1662352500000|2022-09-05 04:35:00|||||||||9
1662352800000|2022-09-05 04:40:00|||||||||13
1662353100000|2022-09-05 04:45:00|11671.5|11667.5|11670|11666|11671.5|11667.5|11670|11666|100
1662353400000|2022-09-05 04:50:00|||||||||7
1662353700000|2022-09-05 04:55:00|||||||||20
1662354000000|2022-09-05 05:00:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|135
1662354300000|2022-09-05 05:05:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|123
1662354600000|2022-09-05 05:10:00|||||||||22
1662354900000|2022-09-05 05:15:00|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|73
1662355200000|2022-09-05 05:20:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|274
1662355500000|2022-09-05 05:25:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|85
1662355800000|2022-09-05 05:30:00|||||||||3
1662356100000|2022-09-05 05:35:00|||||||||22
1662356400000|2022-09-05 05:40:00|||||||||21
1662356700000|2022-09-05 05:45:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|69
1662357000000|2022-09-05 05:50:00|11665.3|11661.3|11665.3|11661.3|11666.1|11662.1|11665.3|11661.3|142
1662357300000|2022-09-05 05:55:00|||||||||132
1662357600000|2022-09-05 06:00:00|11663.7|11659.7|11657.5|11653.5|11663.7|11659.7|11657.5|11653.5|1651
1662357900000|2022-09-05 06:05:00|11655.9|11651.9|11651.2|11647.2|11657.5|11653.5|11651.2|11647.2|1448
1662358200000|2022-09-05 06:10:00|11649.7|11645.7|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|1553
1662358500000|2022-09-05 06:15:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|1465
1662358800000|2022-09-05 06:20:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|683
1662359100000|2022-09-05 06:25:00|11649.7|11645.7|11652.8|11648.8|11652.8|11648.8|11648.1|11644.1|1051
1662359400000|2022-09-05 06:30:00|11651.2|11647.2|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|826
1662359700000|2022-09-05 06:35:00|11649.7|11645.7|11654.3|11650.3|11655.9|11651.9|11649.7|11645.7|1820
1662360000000|2022-09-05 06:40:00|11653.6|11649.6|11654.3|11650.3|11654.3|11650.3|11652.8|11648.8|1488
1662360300000|2022-09-05 06:45:00|11653.6|11649.6|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|986
1662360600000|2022-09-05 06:50:00|11652.8|11648.8|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|347
1662360900000|2022-09-05 06:55:00|11651.2|11647.2|11651.2|11647.2|11652.8|11648.8|11651.2|11647.2|297
1662361200000|2022-09-05 07:00:00|11652.8|11648.8|11643.4|11639.4|11652.8|11648.8|11643.4|11639.4|1691
1662361500000|2022-09-05 07:05:00|11641.8|11637.8|11635.6|11631.6|11641.8|11637.8|11634|11630|3933
1662361800000|2022-09-05 07:10:00|11634|11630|11627.8|11623.8|11634|11630|11627.8|11623.8|2301
1662362100000|2022-09-05 07:15:00|11629.3|11625.3|11635.6|11631.6|11635.6|11631.6|11629.3|11625.3|1159
1662362400000|2022-09-05 07:20:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|1181
1662362700000|2022-09-05 07:25:00|11634|11630|11634|11630|11634|11630|11630.9|11626.9|1409
1662363000000|2022-09-05 07:30:00|11632.5|11628.5|11627.8|11623.8|11634|11630|11627.8|11623.8|1673
1662363300000|2022-09-05 07:35:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11623.9|11619.9|2568
1662363600000|2022-09-05 07:40:00|11627|11623|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|741
1662363900000|2022-09-05 07:45:00|11625.4|11621.4|11626.2|11622.2|11629.3|11625.3|11623.1|11619.1|1871
1662364200000|2022-09-05 07:50:00|11627|11623|11629.3|11625.3|11630.9|11626.9|11627|11623|1018
1662364500000|2022-09-05 07:55:00|11630.1|11626.1|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|673
1662364800000|2022-09-05 08:00:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|804
1662365100000|2022-09-05 08:05:00|11630.9|11626.9|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|891
1662365400000|2022-09-05 08:10:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|543
1662365700000|2022-09-05 08:15:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|1733
1662366000000|2022-09-05 08:20:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|697
1662366300000|2022-09-05 08:25:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|406
1662366600000|2022-09-05 08:30:00|11626.2|11622.2|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|424
1662366900000|2022-09-05 08:35:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|236
1662367200000|2022-09-05 08:40:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|366
1662367500000|2022-09-05 08:45:00|11629.3|11625.3|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|634
1662367800000|2022-09-05 08:50:00|11626.2|11622.2|11626.2|11622.2|11627|11623|11626.2|11622.2|227
1662368100000|2022-09-05 08:55:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|209
1662368400000|2022-09-05 09:00:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11620|11616|2527
1662368700000|2022-09-05 09:05:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|436
1662369000000|2022-09-05 09:10:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|287
1662369300000|2022-09-05 09:15:00|11627|11623|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|247
1662369600000|2022-09-05 09:20:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|366
1662369900000|2022-09-05 09:25:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|494
1662370200000|2022-09-05 09:30:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|341
1662370500000|2022-09-05 09:35:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|365
1662370800000|2022-09-05 09:40:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|392
1662371100000|2022-09-05 09:45:00|||||||||356
1662371400000|2022-09-05 09:50:00|11634|11630|11629.3|11625.3|11634|11630|11629.3|11625.3|1088
1662371700000|2022-09-05 09:55:00|11630.1|11626.1|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|686
1662372000000|2022-09-05 10:00:00|11628.6|11624.6|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|301
1662372300000|2022-09-05 10:05:00|11628.6|11624.6|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|118
1662372600000|2022-09-05 10:10:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|359
1662372900000|2022-09-05 10:15:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|265
1662373200000|2022-09-05 10:20:00|11630.1|11626.1|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|132
1662373500000|2022-09-05 10:25:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|482
1662373800000|2022-09-05 10:30:00|11634|11630|11630.9|11626.9|11634|11630|11630.9|11626.9|301
1662374100000|2022-09-05 10:35:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|145
1662374400000|2022-09-05 10:40:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|139
1662374700000|2022-09-05 10:45:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|209
1662375000000|2022-09-05 10:50:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|479
1662375300000|2022-09-05 10:55:00|11631.7|11627.7|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|672
1662375600000|2022-09-05 11:00:00|11633.3|11629.3|11632.5|11628.5|11634|11630|11630.9|11626.9|706
1662375900000|2022-09-05 11:05:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|477
1662376200000|2022-09-05 11:10:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|339
1662376500000|2022-09-05 11:15:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11632.5|11628.5|199
1662376800000|2022-09-05 11:20:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|263
1662377100000|2022-09-05 11:25:00|11630.9|11626.9|11627.8|11623.8|11630.9|11626.9|11626.2|11622.2|561
1662377400000|2022-09-05 11:30:00|11627|11623|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|270
1662377700000|2022-09-05 11:35:00|11625.4|11621.4|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|233
1662378000000|2022-09-05 11:40:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|393
1662378300000|2022-09-05 11:45:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1069
1662378600000|2022-09-05 11:50:00|11623.9|11619.9|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1393
1662378900000|2022-09-05 11:55:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|210
1662379200000|2022-09-05 12:00:00|11624.7|11620.7|11626.2|11622.2|11627.8|11623.8|11623.1|11619.1|1777
1662379500000|2022-09-05 12:05:00|11627.8|11623.8|11623.1|11619.1|11627.8|11623.8|11621.5|11617.5|944
1662379800000|2022-09-05 12:10:00|11622.3|11618.3|11624.7|11620.7|11624.7|11620.7|11621.5|11617.5|433
1662380100000|2022-09-05 12:15:00|11623.1|11619.1|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|479
1662380400000|2022-09-05 12:20:00|11620|11616|11617.6|11613.6|11620|11616|11616.8|11612.8|887
1662380700000|2022-09-05 12:25:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|407
1662381000000|2022-09-05 12:30:00|11619.2|11615.2|11621.5|11617.5|11623.1|11619.1|11619.2|11615.2|755
1662381300000|2022-09-05 12:35:00|11620.8|11616.8|11621.5|11617.5|11621.5|11617.5|11620|11616|357
1662381600000|2022-09-05 12:40:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|555
1662381900000|2022-09-05 12:45:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|739
1662382200000|2022-09-05 12:50:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|435
1662382500000|2022-09-05 12:55:00|11627|11623|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|492
1662382800000|2022-09-05 13:00:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|248
1662383100000|2022-09-05 13:05:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|598
1662383400000|2022-09-05 13:10:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|135
1662383700000|2022-09-05 13:15:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|141
1662384000000|2022-09-05 13:20:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|605
1662384300000|2022-09-05 13:25:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|180
1662384600000|2022-09-05 13:30:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11623.1|11619.1|411
1662384900000|2022-09-05 13:35:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|71
1662385200000|2022-09-05 13:40:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|835
1662385500000|2022-09-05 13:45:00|11628.6|11624.6|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|654
1662385800000|2022-09-05 13:50:00|||||||||32
1662386100000|2022-09-05 13:55:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|697
1662386400000|2022-09-05 14:00:00|11628.6|11624.6|11632.5|11628.5|11632.5|11628.5|11627.8|11623.8|479
1662386700000|2022-09-05 14:05:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|941
1662387000000|2022-09-05 14:10:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|1019
1662387300000|2022-09-05 14:15:00|11634|11630|11635.6|11631.6|11637.2|11633.2|11634|11630|1200
1662387600000|2022-09-05 14:20:00|11636.4|11632.4|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|922
1662387900000|2022-09-05 14:25:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|482
1662388200000|2022-09-05 14:30:00|11636.4|11632.4|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|681
1662388500000|2022-09-05 14:35:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|843
1662388800000|2022-09-05 14:40:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|326
1662389100000|2022-09-05 14:45:00|11635.6|11631.6|11638.7|11634.7|11638.7|11634.7|11635.6|11631.6|449
1662389400000|2022-09-05 14:50:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|838
1662389700000|2022-09-05 14:55:00|11638.7|11634.7|11641.8|11637.8|11641.8|11637.8|11638.7|11634.7|473
1662390000000|2022-09-05 15:00:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|495
1662390300000|2022-09-05 15:05:00|11639.5|11635.5|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|487
1662390600000|2022-09-05 15:10:00|11637.2|11633.2|11636.4|11632.4|11637.2|11633.2|11635.6|11631.6|849
1662390900000|2022-09-05 15:15:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|272
1662391200000|2022-09-05 15:20:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|413
1662391500000|2022-09-05 15:25:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|154
1662391800000|2022-09-05 15:30:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|246
1662392100000|2022-09-05 15:35:00|11634|11630|11635.6|11631.6|11635.6|11631.6|11634|11630|263
1662392400000|2022-09-05 15:40:00|11634.8|11630.8|11635.6|11631.6|11635.6|11631.6|11634|11630|485
1662392700000|2022-09-05 15:45:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|359
1662393000000|2022-09-05 15:50:00|||||||||199
1662393300000|2022-09-05 15:55:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|251
1662393600000|2022-09-05 16:00:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|269
1662393900000|2022-09-05 16:05:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|180
1662394200000|2022-09-05 16:10:00|11636.4|11632.4|11635.6|11631.6|11636.4|11632.4|11635.6|11631.6|123
1662394500000|2022-09-05 16:15:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|1012
1662394800000|2022-09-05 16:20:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|381
1662395100000|2022-09-05 16:25:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|271
1662395400000|2022-09-05 16:30:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|126
1662395700000|2022-09-05 16:35:00|||||||||6
1662396000000|2022-09-05 16:40:00|11637.2|11633.2|11634|11630|11637.2|11633.2|11634|11630|313
1662396300000|2022-09-05 16:45:00|||||||||155
1662396600000|2022-09-05 16:50:00|11635.6|11631.6|11634.8|11630.8|11635.6|11631.6|11634.8|11630.8|227
1662396900000|2022-09-05 16:55:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11634|11630|305
1662415200000|2022-09-05 22:00:00|11634.8|11630.8|11634|11630|11634.8|11630.8|11634|11630|192
1662415500000|2022-09-05 22:05:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|167
1662415800000|2022-09-05 22:10:00|11634|11630|11634|11630|11634|11630|11634|11630|184
1662416100000|2022-09-05 22:15:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|255
1662416400000|2022-09-05 22:20:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|165
1662416700000|2022-09-05 22:25:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|130
1662417000000|2022-09-05 22:30:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|275
1662417300000|2022-09-05 22:35:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|504
1662417600000|2022-09-05 22:40:00|||||||||593
1662417900000|2022-09-05 22:45:00|||||||||33
1662418200000|2022-09-05 22:50:00|||||||||240
1662418500000|2022-09-05 22:55:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|329
1662418800000|2022-09-05 23:00:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|180
1662419100000|2022-09-05 23:05:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|115
1662419400000|2022-09-05 23:10:00|11639.5|11635.5|11638.7|11634.7|11639.5|11635.5|11638.7|11634.7|81
1662419700000|2022-09-05 23:15:00|||||||||69
1662420000000|2022-09-05 23:20:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|63
1662420300000|2022-09-05 23:25:00|||||||||20
1662420600000|2022-09-05 23:30:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|65
1662420900000|2022-09-05 23:35:00|||||||||44
1662421200000|2022-09-05 23:40:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|294
1662421500000|2022-09-05 23:45:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|442
1662421800000|2022-09-05 23:50:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11645|11641|106
1662422100000|2022-09-05 23:55:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|121
1662422400000|2022-09-06 00:00:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|441
1662422700000|2022-09-06 00:05:00|11645|11641|11648.1|11644.1|11649.7|11645.7|11645|11641|1095
1662423000000|2022-09-06 00:10:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|127
1662423300000|2022-09-06 00:15:00|11645|11641|11641.8|11637.8|11646.5|11642.5|11641.8|11637.8|321
1662423600000|2022-09-06 00:20:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|498
1662423900000|2022-09-06 00:25:00|11645|11641|11649.7|11645.7|11649.7|11645.7|11643.4|11639.4|546
1662424200000|2022-09-06 00:30:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|273
1662424500000|2022-09-06 00:35:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|505
1662424800000|2022-09-06 00:40:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|434
1662425100000|2022-09-06 00:45:00|11646.5|11642.5|11649.7|11645.7|11649.7|11645.7|11646.5|11642.5|468
1662425400000|2022-09-06 00:50:00|||||||||250
1662425700000|2022-09-06 00:55:00|11648.1|11644.1|11651.2|11647.2|11651.2|11647.2|11648.1|11644.1|495
1662426000000|2022-09-06 01:00:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|144
1662426300000|2022-09-06 01:05:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|293
1662426600000|2022-09-06 01:10:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|210
1662426900000|2022-09-06 01:15:00|||||||||255
1662427200000|2022-09-06 01:20:00|11651.2|11647.2|11649.7|11645.7|11651.2|11647.2|11649.7|11645.7|545
1662427500000|2022-09-06 01:25:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|289
1662427800000|2022-09-06 01:30:00|11648.1|11644.1|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|405
1662428100000|2022-09-06 01:35:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|221
1662428400000|2022-09-06 01:40:00|11645|11641|11648.1|11644.1|11648.1|11644.1|11645|11641|132
1662428700000|2022-09-06 01:45:00|11649.7|11645.7|11649.7|11645.7|11651.2|11647.2|11649.7|11645.7|780
1662429000000|2022-09-06 01:50:00|||||||||35
1662429300000|2022-09-06 01:55:00|||||||||72
1662429600000|2022-09-06 02:00:00|||||||||128
1662429900000|2022-09-06 02:05:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|178
1662430200000|2022-09-06 02:10:00|11652.8|11648.8|11649.7|11645.7|11652.8|11648.8|11649.7|11645.7|1386
1662430500000|2022-09-06 02:15:00|||||||||170
1662430800000|2022-09-06 02:20:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11649.7|11645.7|234
1662431100000|2022-09-06 02:25:00|11649.7|11645.7|11648.1|11644.1|11651.2|11647.2|11648.1|11644.1|693
1662431400000|2022-09-06 02:30:00|||||||||6
1662431700000|2022-09-06 02:35:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|317
1662432000000|2022-09-06 02:40:00|11645|11641|11645|11641|11645|11641|11645|11641|115
1662432300000|2022-09-06 02:45:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|448
1662432600000|2022-09-06 02:50:00|11645|11641|11645|11641|11645|11641|11645|11641|74
1662432900000|2022-09-06 02:55:00|||||||||2
1662433200000|2022-09-06 03:00:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11645|11641|149
1662433500000|2022-09-06 03:05:00|11645|11641|11645|11641|11646.5|11642.5|11645|11641|219
1662433800000|2022-09-06 03:10:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11645|11641|97
1662434100000|2022-09-06 03:15:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|47
1662434400000|2022-09-06 03:20:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|96
1662434700000|2022-09-06 03:25:00|11645|11641|11645|11641|11645|11641|11645|11641|73
1662435000000|2022-09-06 03:30:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|65
1662435300000|2022-09-06 03:35:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|1024
1662435600000|2022-09-06 03:40:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|174
1662435900000|2022-09-06 03:45:00|||||||||13
1662436200000|2022-09-06 03:50:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|260
1662436500000|2022-09-06 03:55:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|180
1662436800000|2022-09-06 04:00:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|633
1662437100000|2022-09-06 04:05:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|103
1662437400000|2022-09-06 04:10:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|122
1662437700000|2022-09-06 04:15:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|381
1662438000000|2022-09-06 04:20:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|155
1662438300000|2022-09-06 04:25:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|366
1662438600000|2022-09-06 04:30:00|11645|11641|11643.4|11639.4|11645|11641|11641.8|11637.8|1284
1662438900000|2022-09-06 04:35:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|311
1662439200000|2022-09-06 04:40:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|357
1662439500000|2022-09-06 04:45:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|109
1662439800000|2022-09-06 04:50:00|11638.7|11634.7|11635.6|11631.6|11640.3|11636.3|11635.6|11631.6|1483
1662440100000|2022-09-06 04:55:00|11634|11630|11632.5|11628.5|11635.6|11631.6|11632.5|11628.5|941
1662440400000|2022-09-06 05:00:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|673
1662440700000|2022-09-06 05:05:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|854
1662441000000|2022-09-06 05:10:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|158
1662441300000|2022-09-06 05:15:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1061
1662441600000|2022-09-06 05:20:00|||||||||206
1662441900000|2022-09-06 05:25:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|644
1662442200000|2022-09-06 05:30:00|11634|11630|11634|11630|11634|11630|11632.5|11628.5|205
1662442500000|2022-09-06 05:35:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11632.5|11628.5|350
1662442800000|2022-09-06 05:40:00|11634|11630|11635.6|11631.6|11635.6|11631.6|11632.5|11628.5|445
1662443100000|2022-09-06 05:45:00|11634|11630|11634|11630|11634|11630|11634|11630|18
1662443400000|2022-09-06 05:50:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|47
1662443700000|2022-09-06 05:55:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11632.5|11628.5|79
1662444000000|2022-09-06 06:00:00|11630.9|11626.9|11626.2|11622.2|11630.9|11626.9|11624.7|11620.7|2424
1662444300000|2022-09-06 06:05:00|11627.8|11623.8|11623.1|11619.1|11627.8|11623.8|11623.1|11619.1|585
1662444600000|2022-09-06 06:10:00|11624.7|11620.7|11626.2|11622.2|11627|11623|11623.1|11619.1|1039
1662444900000|2022-09-06 06:15:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11624.7|11620.7|927
1662445200000|2022-09-06 06:20:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11625.4|11621.4|591
1662445500000|2022-09-06 06:25:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|1301
1662445800000|2022-09-06 06:30:00|11626.2|11622.2|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|908
1662446100000|2022-09-06 06:35:00|11627.8|11623.8|11624.7|11620.7|11627.8|11623.8|11624.7|11620.7|463
1662446400000|2022-09-06 06:40:00|11623.1|11619.1|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|558
1662446700000|2022-09-06 06:45:00|11622.3|11618.3|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|344
1662447000000|2022-09-06 06:50:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1095
1662447300000|2022-09-06 06:55:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|709
1662447600000|2022-09-06 07:00:00|11627.8|11623.8|11618.4|11614.4|11629.3|11625.3|11618.4|11614.4|3743
1662447900000|2022-09-06 07:05:00|11619.2|11615.2|11616.8|11612.8|11620|11616|11615.3|11611.3|3485
1662448200000|2022-09-06 07:10:00|11615.3|11611.3|11610.6|11606.6|11615.3|11611.3|11609|11605|4544
1662448500000|2022-09-06 07:15:00|11609|11605|11613.7|11609.7|11613.7|11609.7|11609|11605|3782
1662448800000|2022-09-06 07:20:00|11612.2|11608.2|11607.5|11603.5|11613.7|11609.7|11602.8|11598.8|7689
1662449100000|2022-09-06 07:25:00|11609|11605|11610.6|11606.6|11612.2|11608.2|11607.5|11603.5|2350
1662449400000|2022-09-06 07:30:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11609|11605|1483
1662449700000|2022-09-06 07:35:00|11607.5|11603.5|11609|11605|11610.6|11606.6|11605.9|11601.9|2199
1662450000000|2022-09-06 07:40:00|11610.6|11606.6|11607.5|11603.5|11610.6|11606.6|11607.5|11603.5|2252
1662450300000|2022-09-06 07:45:00|11609|11605|11612.2|11608.2|11613.7|11609.7|11609|11605|1938
1662450600000|2022-09-06 07:50:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|2512
1662450900000|2022-09-06 07:55:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|3666
1662451200000|2022-09-06 08:00:00|11613.7|11609.7|11616.8|11612.8|11618.4|11614.4|11613.7|11609.7|3226
1662451500000|2022-09-06 08:05:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|979
1662451800000|2022-09-06 08:10:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11613.7|11609.7|1348
1662452100000|2022-09-06 08:15:00|11615.3|11611.3|11612.2|11608.2|11615.3|11611.3|11610.6|11606.6|1444
1662452400000|2022-09-06 08:20:00|11610.6|11606.6|11610.6|11606.6|11613.7|11609.7|11607.5|11603.5|2211
1662452700000|2022-09-06 08:25:00|11611.4|11607.4|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|992
1662453000000|2022-09-06 08:30:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|1735
1662453300000|2022-09-06 08:35:00|11610.6|11606.6|11618.4|11614.4|11618.4|11614.4|11610.6|11606.6|1628
1662453600000|2022-09-06 08:40:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|1736
1662453900000|2022-09-06 08:45:00|11616.8|11612.8|11618.4|11614.4|11620|11616|11616.8|11612.8|1526
1662454200000|2022-09-06 08:50:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11618.4|11614.4|1682
1662454500000|2022-09-06 08:55:00|11620|11616|11618.4|11614.4|11621.5|11617.5|11616.8|11612.8|1566
1662454800000|2022-09-06 09:00:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|2761
1662455100000|2022-09-06 09:05:00|11618.4|11614.4|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|716
1662455400000|2022-09-06 09:10:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|777
1662455700000|2022-09-06 09:15:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|502
1662456000000|2022-09-06 09:20:00|11616.1|11612.1|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|1484
1662456300000|2022-09-06 09:25:00|11616.8|11612.8|11620|11616|11621.5|11617.5|11616.8|11612.8|1812
1662456600000|2022-09-06 09:30:00|11618.4|11614.4|11615.3|11611.3|11620|11616|11615.3|11611.3|722
1662456900000|2022-09-06 09:35:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|1138
1662457200000|2022-09-06 09:40:00|11613.7|11609.7|11618.4|11614.4|11618.4|11614.4|11613.7|11609.7|1607
1662457500000|2022-09-06 09:45:00|11616.8|11612.8|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|1813
1662457800000|2022-09-06 09:50:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|896
1662458100000|2022-09-06 09:55:00|11618.4|11614.4|11616.8|11612.8|11620|11616|11616.8|11612.8|1143
1662458400000|2022-09-06 10:00:00|11618.4|11614.4|11620|11616|11620|11616|11616.8|11612.8|958
1662458700000|2022-09-06 10:05:00|11621.5|11617.5|11624.7|11620.7|11624.7|11620.7|11620|11616|1131
1662459000000|2022-09-06 10:10:00|11623.1|11619.1|11626.2|11622.2|11629.3|11625.3|11623.1|11619.1|2805
1662459300000|2022-09-06 10:15:00|11627.8|11623.8|11634|11630|11637.2|11633.2|11627.8|11623.8|4374
1662459600000|2022-09-06 10:20:00|11632.5|11628.5|11627.8|11623.8|11634|11630|11627.8|11623.8|1670
1662459900000|2022-09-06 10:25:00|11629.3|11625.3|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|1345
1662460200000|2022-09-06 10:30:00|11626.2|11622.2|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|1039
1662460500000|2022-09-06 10:35:00|11625.4|11621.4|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|780
1662460800000|2022-09-06 10:40:00|11626.2|11622.2|11630.9|11626.9|11630.9|11626.9|11625.4|11621.4|785
1662461100000|2022-09-06 10:45:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11630.9|11626.9|1103
1662461400000|2022-09-06 10:50:00|||||||||210
1662461700000|2022-09-06 10:55:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|2637
1662462000000|2022-09-06 11:00:00|11632.5|11628.5|11629.3|11625.3|11632.5|11628.5|11629.3|11625.3|440
1662462300000|2022-09-06 11:05:00|11630.9|11626.9|11624.7|11620.7|11630.9|11626.9|11624.7|11620.7|3335
1662462600000|2022-09-06 11:10:00|11623.9|11619.9|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|764
1662462900000|2022-09-06 11:15:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|1747
1662463200000|2022-09-06 11:20:00|11616.8|11612.8|11613.7|11609.7|11618.4|11614.4|11613.7|11609.7|2234
1662463500000|2022-09-06 11:25:00|11612.9|11608.9|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|1044
1662463800000|2022-09-06 11:30:00|11615.3|11611.3|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|1145
1662464100000|2022-09-06 11:35:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11607.5|11603.5|2312
1662464400000|2022-09-06 11:40:00|11612.2|11608.2|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|1206
1662464700000|2022-09-06 11:45:00|11614.5|11610.5|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|518
1662465000000|2022-09-06 11:50:00|11616.8|11612.8|11620|11616|11620|11616|11616.1|11612.1|1676
1662465300000|2022-09-06 11:55:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11620|11616|1830
1662465600000|2022-09-06 12:00:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11621.5|11617.5|2178
1662465900000|2022-09-06 12:05:00|11623.1|11619.1|11623.1|11619.1|11626.2|11622.2|11621.5|11617.5|3843
1662466200000|2022-09-06 12:10:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|1447
1662466500000|2022-09-06 12:15:00|11620|11616|11618.4|11614.4|11620|11616|11612.2|11608.2|5700
1662466800000|2022-09-06 12:20:00|11616.8|11612.8|11613.7|11609.7|11618.4|11614.4|11612.2|11608.2|2336
1662467100000|2022-09-06 12:25:00|11615.3|11611.3|11607.5|11603.5|11615.3|11611.3|11607.5|11603.5|2574
1662467400000|2022-09-06 12:30:00|11605.9|11601.9|11602.8|11598.8|11607.5|11603.5|11602.8|11598.8|6290
1662467700000|2022-09-06 12:35:00|11604.3|11600.3|11610.6|11606.6|11610.6|11606.6|11602.8|11598.8|3291
1662468000000|2022-09-06 12:40:00|11609|11605|11610.6|11606.6|11613.7|11609.7|11609|11605|3561
1662468300000|2022-09-06 12:45:00|11612.2|11608.2|11618.4|11614.4|11618.4|11614.4|11609|11605|3516
1662468600000|2022-09-06 12:50:00|11616.8|11612.8|11610.6|11606.6|11618.4|11614.4|11609|11605|1619
1662468900000|2022-09-06 12:55:00|11609|11605|11612.2|11608.2|11613.7|11609.7|11609|11605|1997
1662469200000|2022-09-06 13:00:00|11613.7|11609.7|11609.8|11605.8|11618.4|11614.4|11609|11605|4320
1662469500000|2022-09-06 13:05:00|11609|11605|11609|11605|11610.6|11606.6|11602.8|11598.8|3554
1662469800000|2022-09-06 13:10:00|11607.5|11603.5|11609|11605|11612.2|11608.2|11605.9|11601.9|5301
1662470100000|2022-09-06 13:15:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11602.8|11598.8|5400
1662470400000|2022-09-06 13:20:00|11604.3|11600.3|11612.2|11608.2|11612.2|11608.2|11604.3|11600.3|2238
1662470700000|2022-09-06 13:25:00|11610.6|11606.6|11596.5|11592.5|11612.2|11608.2|11596.5|11592.5|4548
1662471000000|2022-09-06 13:30:00|11595|11591|11595|11591|11598.1|11594.1|11590.3|11586.3|10517
1662471300000|2022-09-06 13:35:00|11593.4|11589.4|11577.8|11573.8|11595|11591|11574.7|11570.7|10747
1662471600000|2022-09-06 13:40:00|11576.2|11572.2|11580.9|11576.9|11582.5|11578.5|11573.1|11569.1|10983
1662471900000|2022-09-06 13:45:00|11582.5|11578.5|11582.5|11578.5|11585.6|11581.6|11577.8|11573.8|8987
1662472200000|2022-09-06 13:50:00|11580.9|11576.9|11576.2|11572.2|11582.5|11578.5|11570|11566|10734
1662472500000|2022-09-06 13:55:00|11577.8|11573.8|11574.7|11570.7|11580.9|11576.9|11571.5|11567.5|6781
1662472800000|2022-09-06 14:00:00|11562.9|11558.9|11560.6|11556.6|11573.1|11569.1|11551.2|11547.2|16883
1662473100000|2022-09-06 14:05:00|11562.2|11558.2|11565.3|11561.3|11568.4|11564.4|11560.6|11556.6|8055
1662473400000|2022-09-06 14:10:00|11563.7|11559.7|11559|11555|11563.7|11559.7|11554.3|11550.3|6125
1662473700000|2022-09-06 14:15:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11546.5|11542.5|12476
1662474000000|2022-09-06 14:20:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11555.9|11551.9|6708
1662474300000|2022-09-06 14:25:00|11562.2|11558.2|11566.8|11562.8|11568.4|11564.4|11560.6|11556.6|6480
1662474600000|2022-09-06 14:30:00|11565.3|11561.3|11568.4|11564.4|11568.4|11564.4|11562.9|11558.9|6266
1662474900000|2022-09-06 14:35:00|11570|11566|11565.3|11561.3|11571.5|11567.5|11565.3|11561.3|6419
1662475200000|2022-09-06 14:40:00|11566.8|11562.8|11573.1|11569.1|11576.2|11572.2|11566.8|11562.8|9546
1662475500000|2022-09-06 14:45:00|11574.7|11570.7|11563.7|11559.7|11574.7|11570.7|11563.7|11559.7|8451
1662475800000|2022-09-06 14:50:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|3574
1662476100000|2022-09-06 14:55:00|11566.8|11562.8|11562.2|11558.2|11566.8|11562.8|11560.6|11556.6|5378
1662476400000|2022-09-06 15:00:00|11560.6|11556.6|11570|11566|11571.5|11567.5|11560.6|11556.6|5661
1662476700000|2022-09-06 15:05:00|11568.4|11564.4|11573.1|11569.1|11574.7|11570.7|11566.8|11562.8|5997
1662477000000|2022-09-06 15:10:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11568.4|11564.4|3480
1662477300000|2022-09-06 15:15:00|11573.1|11569.1|11570|11566|11574.7|11570.7|11570|11566|3452
1662477600000|2022-09-06 15:20:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11565.3|11561.3|2976
1662477900000|2022-09-06 15:25:00|11566.8|11562.8|11570|11566|11570|11566|11557.5|11553.5|6792
1662478200000|2022-09-06 15:30:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11568.4|11564.4|4970
1662478500000|2022-09-06 15:35:00|11571.5|11567.5|11576.2|11572.2|11577.8|11573.8|11568.4|11564.4|3652
1662478800000|2022-09-06 15:40:00|11574.7|11570.7|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|4349
1662479100000|2022-09-06 15:45:00|11574.7|11570.7|11568.4|11564.4|11574.7|11570.7|11566.8|11562.8|2759
1662479400000|2022-09-06 15:50:00|11566.8|11562.8|11560.6|11556.6|11566.8|11562.8|11559|11555|3974
1662479700000|2022-09-06 15:55:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11555.9|11551.9|3743
1662480000000|2022-09-06 16:00:00|11555.9|11551.9|11559|11555|11559|11555|11554.3|11550.3|4531
1662480300000|2022-09-06 16:05:00|11560.6|11556.6|11559|11555|11562.2|11558.2|11559|11555|2234
1662480600000|2022-09-06 16:10:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|2023
1662480900000|2022-09-06 16:15:00|11559|11555|11555.9|11551.9|11559|11555|11554.3|11550.3|2182
1662481200000|2022-09-06 16:20:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|2929
1662481500000|2022-09-06 16:25:00|11552.8|11548.8|11559|11555|11559|11555|11552.8|11548.8|2904
1662481800000|2022-09-06 16:30:00|11558.3|11554.3|11557.5|11553.5|11559|11555|11555.9|11551.9|4763
1662482100000|2022-09-06 16:35:00|11555.9|11551.9|11557.5|11553.5|11559|11555|11555.9|11551.9|1193
1662482400000|2022-09-06 16:40:00|11555.9|11551.9|11560.6|11556.6|11562.2|11558.2|11555.9|11551.9|3207
1662482700000|2022-09-06 16:45:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11559|11555|5547
1662483000000|2022-09-06 16:50:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11557.5|11553.5|2600
1662483300000|2022-09-06 16:55:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|3620
1662483600000|2022-09-06 17:00:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|3881
1662483900000|2022-09-06 17:05:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|1782
1662484200000|2022-09-06 17:10:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|2494
1662484500000|2022-09-06 17:15:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|2438
1662484800000|2022-09-06 17:20:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|3315
1662485100000|2022-09-06 17:25:00|11566.8|11562.8|11566.8|11562.8|11570|11566|11566.8|11562.8|1633
1662485400000|2022-09-06 17:30:00|11565.3|11561.3|11568.4|11564.4|11570|11566|11565.3|11561.3|3077
1662485700000|2022-09-06 17:35:00|11566.8|11562.8|11562.2|11558.2|11568.4|11564.4|11560.6|11556.6|7439
1662486000000|2022-09-06 17:40:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11559|11555|3876
1662486300000|2022-09-06 17:45:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|11792
1662486600000|2022-09-06 17:50:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|2268
1662486900000|2022-09-06 17:55:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|1337
1662487200000|2022-09-06 18:00:00|11562.2|11558.2|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|3723
1662487500000|2022-09-06 18:05:00|11562.2|11558.2|11559|11555|11563.7|11559.7|11559|11555|822
1662487800000|2022-09-06 18:10:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11559|11555|3830
1662488100000|2022-09-06 18:15:00|11563.7|11559.7|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|1757
1662488400000|2022-09-06 18:20:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|923
1662488700000|2022-09-06 18:25:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|9826
1662489000000|2022-09-06 18:30:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|898
1662489300000|2022-09-06 18:35:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|335
1662489600000|2022-09-06 18:40:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|1715
1662489900000|2022-09-06 18:45:00|11562.2|11558.2|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|2121
1662490200000|2022-09-06 18:50:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|1740
1662490500000|2022-09-06 18:55:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|4155
1662490800000|2022-09-06 19:00:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11562.2|11558.2|1397
1662491100000|2022-09-06 19:05:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|4087
1662491400000|2022-09-06 19:10:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|2973
1662491700000|2022-09-06 19:15:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11570|11566|3767
1662492000000|2022-09-06 19:20:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|2424
1662492300000|2022-09-06 19:25:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11570|11566|1514
1662492600000|2022-09-06 19:30:00|11573.1|11569.1|11570|11566|11574.7|11570.7|11570|11566|1892
1662492900000|2022-09-06 19:35:00|11568.4|11564.4|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|1304
1662493200000|2022-09-06 19:40:00|11566.8|11562.8|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|2359
1662493500000|2022-09-06 19:45:00|11562.2|11558.2|11563.7|11559.7|11566.8|11562.8|11560.6|11556.6|6275
1662493800000|2022-09-06 19:50:00|11562.2|11558.2|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|2023
1662494100000|2022-09-06 19:55:00|11560.6|11556.6|11560.6|11556.6|11563.7|11559.7|11559|11555|4459
1662494400000|2022-09-06 20:00:00|11559|11555|11560.6|11556.6|11565.3|11561.3|11559|11555|4040
1662494700000|2022-09-06 20:05:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1203
1662495000000|2022-09-06 20:10:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|1278
1662495300000|2022-09-06 20:15:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|1622
1662495600000|2022-09-06 20:20:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|1441
1662495900000|2022-09-06 20:25:00|11555.1|11551.1|11555.9|11551.9|11559|11555|11554.3|11550.3|1980
1662496200000|2022-09-06 20:30:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|1297
1662496500000|2022-09-06 20:35:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|973
1662496800000|2022-09-06 20:40:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|1105
1662497100000|2022-09-06 20:45:00|11555.9|11551.9|11562.2|11558.2|11563.7|11559.7|11552.8|11548.8|2811
1662497400000|2022-09-06 20:50:00|11563.7|11559.7|11559|11555|11563.7|11559.7|11559|11555|1785
1662497700000|2022-09-06 20:55:00|11558.3|11554.3|11555.9|11551.9|11558.3|11554.3|11555.9|11551.9|1833
1662501600000|2022-09-06 22:00:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|403
1662501900000|2022-09-06 22:05:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|291
1662502200000|2022-09-06 22:10:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|271
1662502500000|2022-09-06 22:15:00|||||||||100
1662502800000|2022-09-06 22:20:00|||||||||100
1662503100000|2022-09-06 22:25:00|||||||||39
1662503400000|2022-09-06 22:30:00|11559.8|11555.8|11560.6|11556.6|11560.6|11556.6|11559|11555|51
1662503700000|2022-09-06 22:35:00|11559|11555|11559|11555|11559|11555|11559|11555|46
1662504000000|2022-09-06 22:40:00|||||||||71
1662504300000|2022-09-06 22:45:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|271
1662504600000|2022-09-06 22:50:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|583
1662504900000|2022-09-06 22:55:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|132
1662505200000|2022-09-06 23:00:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|319
1662505500000|2022-09-06 23:05:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|433
1662505800000|2022-09-06 23:10:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|963
1662506100000|2022-09-06 23:15:00|||||||||114
1662506400000|2022-09-06 23:20:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|345
1662506700000|2022-09-06 23:25:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|204
1662507000000|2022-09-06 23:30:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|924
1662507300000|2022-09-06 23:35:00|11555.9|11551.9|11560.6|11556.6|11560.6|11556.6|11555.9|11551.9|1707
1662507600000|2022-09-06 23:40:00|11559|11555|11559.8|11555.8|11560.6|11556.6|11559|11555|468
1662507900000|2022-09-06 23:45:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11559|11555|343
1662508200000|2022-09-06 23:50:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|672
1662508500000|2022-09-06 23:55:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|1013
1662508800000|2022-09-07 00:00:00|11559|11555|11559|11555|11559|11555|11555.9|11551.9|1263
1662509100000|2022-09-07 00:05:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|824
1662509400000|2022-09-07 00:10:00|11561.4|11557.4|11562.2|11558.2|11562.2|11558.2|11561.4|11557.4|527
1662509700000|2022-09-07 00:15:00|11560.6|11556.6|11546.5|11542.5|11562.2|11558.2|11543.4|11539.4|2478
1662510000000|2022-09-07 00:20:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|1747
1662510300000|2022-09-07 00:25:00|11551.2|11547.2|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|873
1662510600000|2022-09-07 00:30:00|11552|11548|11546.5|11542.5|11552.8|11548.8|11546.5|11542.5|664
1662510900000|2022-09-07 00:35:00|11545|11541|11551.2|11547.2|11551.2|11547.2|11545|11541|800
1662511200000|2022-09-07 00:40:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|209
1662511500000|2022-09-07 00:45:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11549.7|11545.7|604
1662511800000|2022-09-07 00:50:00|11550.4|11546.4|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|296
1662512100000|2022-09-07 00:55:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|1195
1662512400000|2022-09-07 01:00:00|11553.6|11549.6|11554.3|11550.3|11554.3|11550.3|11553.6|11549.6|892
1662512700000|2022-09-07 01:05:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1372
1662513000000|2022-09-07 01:10:00|11552.8|11548.8|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|2468
1662513300000|2022-09-07 01:15:00|11559|11555|11559|11555|11559|11555|11555.9|11551.9|1458
1662513600000|2022-09-07 01:20:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|254
1662513900000|2022-09-07 01:25:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11559|11555|963
1662514200000|2022-09-07 01:30:00|11559|11555|11559|11555|11560.6|11556.6|11557.5|11553.5|757
1662514500000|2022-09-07 01:35:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|2216
1662514800000|2022-09-07 01:40:00|11555.1|11551.1|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|617
1662515100000|2022-09-07 01:45:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|266
1662515400000|2022-09-07 01:50:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|525
1662515700000|2022-09-07 01:55:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|101
1662516000000|2022-09-07 02:00:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|343
1662516300000|2022-09-07 02:05:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|132
1662516600000|2022-09-07 02:10:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11552.8|11548.8|746
1662516900000|2022-09-07 02:15:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1297
1662517200000|2022-09-07 02:20:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|470
1662517500000|2022-09-07 02:25:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|644
1662517800000|2022-09-07 02:30:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|116
1662518100000|2022-09-07 02:35:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|182
1662518400000|2022-09-07 02:40:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|443
1662518700000|2022-09-07 02:45:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|222
1662519000000|2022-09-07 02:50:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|541
1662519300000|2022-09-07 02:55:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|109
1662519600000|2022-09-07 03:00:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|115
1662519900000|2022-09-07 03:05:00|||||||||298
1662520200000|2022-09-07 03:10:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|243
1662520500000|2022-09-07 03:15:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|145
1662520800000|2022-09-07 03:20:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|529
1662521100000|2022-09-07 03:25:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|593
1662521400000|2022-09-07 03:30:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|282
1662521700000|2022-09-07 03:35:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|658
1662522000000|2022-09-07 03:40:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11545|11541|1312
1662522300000|2022-09-07 03:45:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|349
1662522600000|2022-09-07 03:50:00|11547.3|11543.3|11546.5|11542.5|11547.3|11543.3|11545|11541|614
1662522900000|2022-09-07 03:55:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11545|11541|498
1662523200000|2022-09-07 04:00:00|||||||||266
1662523500000|2022-09-07 04:05:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|365
1662523800000|2022-09-07 04:10:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|1387
1662524100000|2022-09-07 04:15:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|255
1662524400000|2022-09-07 04:20:00|11549.7|11545.7|11545|11541|11549.7|11545.7|11544.2|11540.2|3157
1662524700000|2022-09-07 04:25:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|738
1662525000000|2022-09-07 04:30:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|163
1662525300000|2022-09-07 04:35:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|1516
1662525600000|2022-09-07 04:40:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1241
1662525900000|2022-09-07 04:45:00|||||||||301
1662526200000|2022-09-07 04:50:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|1121
1662526500000|2022-09-07 04:55:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|767
1662526800000|2022-09-07 05:00:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|671
1662527100000|2022-09-07 05:05:00|11557.5|11553.5|11559|11555|11559|11555|11555.9|11551.9|509
1662527400000|2022-09-07 05:10:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|1076
1662527700000|2022-09-07 05:15:00|11559.8|11555.8|11560.6|11556.6|11562.2|11558.2|11559|11555|1054
1662528000000|2022-09-07 05:20:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|704
1662528300000|2022-09-07 05:25:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11559|11555|625
1662528600000|2022-09-07 05:30:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|1156
1662528900000|2022-09-07 05:35:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|632
1662529200000|2022-09-07 05:40:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|402
1662529500000|2022-09-07 05:45:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11551.2|11547.2|1900
1662529800000|2022-09-07 05:50:00|11551.2|11547.2|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|537
1662530100000|2022-09-07 05:55:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|626
1662530400000|2022-09-07 06:00:00|11557.5|11553.5|11551.2|11547.2|11557.5|11553.5|11549.7|11545.7|1434
1662530700000|2022-09-07 06:05:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|1612
1662531000000|2022-09-07 06:10:00|11552.8|11548.8|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|781
1662531300000|2022-09-07 06:15:00|11554.3|11550.3|11559|11555|11559|11555|11554.3|11550.3|896
1662531600000|2022-09-07 06:20:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11557.5|11553.5|1971
1662531900000|2022-09-07 06:25:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11559|11555|1368
1662532200000|2022-09-07 06:30:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11557.5|11553.5|1882
1662532500000|2022-09-07 06:35:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|617
1662532800000|2022-09-07 06:40:00|11555.9|11551.9|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|1283
1662533100000|2022-09-07 06:45:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|681
1662533400000|2022-09-07 06:50:00|11555.9|11551.9|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|1852
1662533700000|2022-09-07 06:55:00|11554.3|11550.3|11549.7|11545.7|11554.3|11550.3|11548.1|11544.1|1394
1662534000000|2022-09-07 07:00:00|11551.2|11547.2|11559|11555|11563.7|11559.7|11551.2|11547.2|2286
1662534300000|2022-09-07 07:05:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|1258
1662534600000|2022-09-07 07:10:00|11559|11555|11559|11555|11560.6|11556.6|11555.9|11551.9|2023
1662534900000|2022-09-07 07:15:00|11557.5|11553.5|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|844
1662535200000|2022-09-07 07:20:00|11562.2|11558.2|11555.9|11551.9|11563.7|11559.7|11555.9|11551.9|1301
1662535500000|2022-09-07 07:25:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11551.2|11547.2|2842
1662535800000|2022-09-07 07:30:00|11554.3|11550.3|11565.3|11561.3|11565.3|11561.3|11552.8|11548.8|3272
1662536100000|2022-09-07 07:35:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|2738
1662536400000|2022-09-07 07:40:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|11131
1662536700000|2022-09-07 07:45:00|11565.3|11561.3|11573.1|11569.1|11574.7|11570.7|11565.3|11561.3|5454
1662537000000|2022-09-07 07:50:00|11574.7|11570.7|11577.8|11573.8|11579.3|11575.3|11573.1|11569.1|1957
1662537300000|2022-09-07 07:55:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|2523
1662537600000|2022-09-07 08:00:00|11579.3|11575.3|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|13285
1662537900000|2022-09-07 08:05:00|11579.3|11575.3|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|2409
1662538200000|2022-09-07 08:10:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|2684
1662538500000|2022-09-07 08:15:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|1802
1662538800000|2022-09-07 08:20:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|950
1662539100000|2022-09-07 08:25:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|1081
1662539400000|2022-09-07 08:30:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11573.9|11569.9|2153
1662539700000|2022-09-07 08:35:00|11574.7|11570.7|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|1031
1662540000000|2022-09-07 08:40:00|11574.7|11570.7|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|1895
1662540300000|2022-09-07 08:45:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|3215
1662540600000|2022-09-07 08:50:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|2265
1662540900000|2022-09-07 08:55:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|6529
1662541200000|2022-09-07 09:00:00|11582.5|11578.5|11579.3|11575.3|11584|11580|11579.3|11575.3|2078
1662541500000|2022-09-07 09:05:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|2082
1662541800000|2022-09-07 09:10:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|680
1662542100000|2022-09-07 09:15:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|5391
1662542400000|2022-09-07 09:20:00|11584|11580|11582.5|11578.5|11584|11580|11580.9|11576.9|975
1662542700000|2022-09-07 09:25:00|11580.9|11576.9|11582.5|11578.5|11584|11580|11580.9|11576.9|324
1662543000000|2022-09-07 09:30:00|11580.9|11576.9|11576.2|11572.2|11582.5|11578.5|11575.4|11571.4|1734
1662543300000|2022-09-07 09:35:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|915
1662543600000|2022-09-07 09:40:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|523
1662543900000|2022-09-07 09:45:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|674
1662544200000|2022-09-07 09:50:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|294
1662544500000|2022-09-07 09:55:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11580.9|11576.9|1486
1662544800000|2022-09-07 10:00:00|11587.2|11583.2|11582.5|11578.5|11587.2|11583.2|11582.5|11578.5|620
1662545100000|2022-09-07 10:05:00|11584|11580|11584|11580|11587.2|11583.2|11584|11580|1116
1662545400000|2022-09-07 10:10:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|768
1662545700000|2022-09-07 10:15:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11574.7|11570.7|809
1662546000000|2022-09-07 10:20:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|3130
1662546300000|2022-09-07 10:25:00|11573.1|11569.1|11570|11566|11574.7|11570.7|11570|11566|1459
1662546600000|2022-09-07 10:30:00|11571.5|11567.5|11568.4|11564.4|11571.5|11567.5|11565.3|11561.3|4381
1662546900000|2022-09-07 10:35:00|11566.8|11562.8|11570|11566|11571.5|11567.5|11566.8|11562.8|1864
1662547200000|2022-09-07 10:40:00|11571.5|11567.5|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|1527
1662547500000|2022-09-07 10:45:00|11571.5|11567.5|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|1841
1662547800000|2022-09-07 10:50:00|11570|11566|11570|11566|11570|11566|11566.8|11562.8|2234
1662548100000|2022-09-07 10:55:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|663
1662548400000|2022-09-07 11:00:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|4578
1662548700000|2022-09-07 11:05:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11570|11566|1242
1662549000000|2022-09-07 11:10:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|1982
1662549300000|2022-09-07 11:15:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|1289
1662549600000|2022-09-07 11:20:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|1159
1662549900000|2022-09-07 11:25:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|858
1662550200000|2022-09-07 11:30:00|11576.2|11572.2|11571.5|11567.5|11577.8|11573.8|11571.5|11567.5|3957
1662550500000|2022-09-07 11:35:00|11570|11566|11557.5|11553.5|11571.5|11567.5|11548.1|11544.1|7991
1662550800000|2022-09-07 11:40:00|11555.9|11551.9|11571.5|11567.5|11571.5|11567.5|11555.9|11551.9|7288
1662551100000|2022-09-07 11:45:00|11570|11566|11565.3|11561.3|11570|11566|11562.2|11558.2|4522
1662551400000|2022-09-07 11:50:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11565.3|11561.3|3335
1662551700000|2022-09-07 11:55:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11570|11566|3484
1662552000000|2022-09-07 12:00:00|11574.7|11570.7|11570|11566|11574.7|11570.7|11566.8|11562.8|2691
1662552300000|2022-09-07 12:05:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11568.4|11564.4|1889
1662552600000|2022-09-07 12:10:00|11568.4|11564.4|11571.5|11567.5|11573.1|11569.1|11568.4|11564.4|1648
1662552900000|2022-09-07 12:15:00|11570|11566|11576.2|11572.2|11576.2|11572.2|11568.4|11564.4|2021
1662553200000|2022-09-07 12:20:00|11574.7|11570.7|11584|11580|11585.6|11581.6|11574.7|11570.7|8290
1662553500000|2022-09-07 12:25:00|11582.5|11578.5|11582.5|11578.5|11587.2|11583.2|11580.9|11576.9|4880
1662553800000|2022-09-07 12:30:00|11584|11580|11579.3|11575.3|11587.2|11583.2|11577.8|11573.8|4186
1662554100000|2022-09-07 12:35:00|11580.9|11576.9|11582.5|11578.5|11584|11580|11577.8|11573.8|3529
1662554400000|2022-09-07 12:40:00|11580.9|11576.9|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|4077
1662554700000|2022-09-07 12:45:00|11579.3|11575.3|11574.7|11570.7|11579.3|11575.3|11573.1|11569.1|2546
1662555000000|2022-09-07 12:50:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11568.4|11564.4|5676
1662555300000|2022-09-07 12:55:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11576.2|11572.2|2495
1662555600000|2022-09-07 13:00:00|11581.7|11577.7|11579.3|11575.3|11582.5|11578.5|11576.2|11572.2|4455
1662555900000|2022-09-07 13:05:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|2181
1662556200000|2022-09-07 13:10:00|11582.5|11578.5|11584|11580|11584|11580|11577.8|11573.8|3838
1662556500000|2022-09-07 13:15:00|11585.6|11581.6|11584|11580|11587.2|11583.2|11584|11580|2815
1662556800000|2022-09-07 13:20:00|11585.6|11581.6|11588.7|11584.7|11590.3|11586.3|11584|11580|5334
1662557100000|2022-09-07 13:25:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|4841
1662557400000|2022-09-07 13:30:00|11590.3|11586.3|11593.4|11589.4|11598.1|11594.1|11590.3|11586.3|12262
1662557700000|2022-09-07 13:35:00|11595|11591|11595|11591|11596.5|11592.5|11591.8|11587.8|4435
1662558000000|2022-09-07 13:40:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11590.3|11586.3|6085
1662558300000|2022-09-07 13:45:00|11593.4|11589.4|11596.5|11592.5|11596.5|11592.5|11591.8|11587.8|4443
1662558600000|2022-09-07 13:50:00|11598.1|11594.1|11595|11591|11601.2|11597.2|11595|11591|6859
1662558900000|2022-09-07 13:55:00|11593.4|11589.4|11596.5|11592.5|11598.1|11594.1|11593.4|11589.4|3971
1662559200000|2022-09-07 14:00:00|11595|11591|11598.1|11594.1|11598.1|11594.1|11591.8|11587.8|5559
1662559500000|2022-09-07 14:05:00|11597.3|11593.3|11596.5|11592.5|11598.1|11594.1|11595|11591|4278
1662559800000|2022-09-07 14:10:00|11598.1|11594.1|11590.3|11586.3|11598.1|11594.1|11590.3|11586.3|5128
1662560100000|2022-09-07 14:15:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11587.2|11583.2|7040
1662560400000|2022-09-07 14:20:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|3398
1662560700000|2022-09-07 14:25:00|11591.8|11587.8|11595.8|11591.8|11596.5|11592.5|11591.8|11587.8|3119
1662561000000|2022-09-07 14:30:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11595|11591|4969
1662561300000|2022-09-07 14:35:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|4901
1662561600000|2022-09-07 14:40:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|3567
1662561900000|2022-09-07 14:45:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11595|11591|4385
1662562200000|2022-09-07 14:50:00|11596.5|11592.5|11591.8|11587.8|11596.5|11592.5|11591.8|11587.8|4473
1662562500000|2022-09-07 14:55:00|11593.4|11589.4|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|3920
1662562800000|2022-09-07 15:00:00|11595|11591|11595|11591|11596.5|11592.5|11590.3|11586.3|3341
1662563100000|2022-09-07 15:05:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11591.8|11587.8|5476
1662563400000|2022-09-07 15:10:00|11595|11591|11604.3|11600.3|11605.9|11601.9|11593.4|11589.4|5502
1662563700000|2022-09-07 15:15:00|11602.8|11598.8|11595|11591|11604.3|11600.3|11595|11591|4624
1662564000000|2022-09-07 15:20:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11593.4|11589.4|2492
1662564300000|2022-09-07 15:25:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|2021
1662564600000|2022-09-07 15:30:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|2442
1662564900000|2022-09-07 15:35:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|2832
1662565200000|2022-09-07 15:40:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|1629
1662565500000|2022-09-07 15:45:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|4315
1662565800000|2022-09-07 15:50:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|2420
1662566100000|2022-09-07 15:55:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11598.1|11594.1|2810
1662566400000|2022-09-07 16:00:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|2872
1662566700000|2022-09-07 16:05:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|1407
1662567000000|2022-09-07 16:10:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|3050
1662567300000|2022-09-07 16:15:00|11601.2|11597.2|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|4106
1662567600000|2022-09-07 16:20:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|2484
1662567900000|2022-09-07 16:25:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|2510
1662568200000|2022-09-07 16:30:00|11604.3|11600.3|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|1276
1662568500000|2022-09-07 16:35:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1995
1662568800000|2022-09-07 16:40:00|11598.1|11594.1|11605.9|11601.9|11605.9|11601.9|11598.1|11594.1|5963
1662569100000|2022-09-07 16:45:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|1865
1662569400000|2022-09-07 16:50:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11601.2|11597.2|4258
1662569700000|2022-09-07 16:55:00|11602.8|11598.8|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1911
1662570000000|2022-09-07 17:00:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|1920
1662570300000|2022-09-07 17:05:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11602.8|11598.8|3248
1662570600000|2022-09-07 17:10:00|11609|11605|11609|11605|11609|11605|11609|11605|903
1662570900000|2022-09-07 17:15:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|2232
1662571200000|2022-09-07 17:20:00|11609|11605|11613.7|11609.7|11613.7|11609.7|11609|11605|4733
1662571500000|2022-09-07 17:25:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|3164
1662571800000|2022-09-07 17:30:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|5431
1662572100000|2022-09-07 17:35:00|11616.8|11612.8|11620|11616|11621.5|11617.5|11615.3|11611.3|10212
1662572400000|2022-09-07 17:40:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11618.4|11614.4|7852
1662572700000|2022-09-07 17:45:00|11618.4|11614.4|11623.1|11619.1|11623.1|11619.1|11618.4|11614.4|9832
1662573000000|2022-09-07 17:50:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11618.4|11614.4|5971
1662573300000|2022-09-07 17:55:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11620|11616|3870
1662573600000|2022-09-07 18:00:00|11621.5|11617.5|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|5042
1662573900000|2022-09-07 18:05:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11620|11616|1569
1662574200000|2022-09-07 18:10:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11620|11616|3732
1662574500000|2022-09-07 18:15:00|11620|11616|11623.1|11619.1|11623.1|11619.1|11620|11616|2310
1662574800000|2022-09-07 18:20:00|11621.5|11617.5|11620|11616|11623.1|11619.1|11620|11616|3585
1662575100000|2022-09-07 18:25:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|3991
1662575400000|2022-09-07 18:30:00|11624.7|11620.7|11620|11616|11624.7|11620.7|11620|11616|2853
1662575700000|2022-09-07 18:35:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|3855
1662576000000|2022-09-07 18:40:00|11620|11616|11618.4|11614.4|11620|11616|11618.4|11614.4|3511
1662576300000|2022-09-07 18:45:00|11616.8|11612.8|11618.4|11614.4|11620|11616|11616.8|11612.8|3444
1662576600000|2022-09-07 18:50:00|11620|11616|11616.8|11612.8|11620|11616|11616.8|11612.8|3574
1662576900000|2022-09-07 18:55:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|6408
1662577200000|2022-09-07 19:00:00|11616.8|11612.8|11618.4|11614.4|11620|11616|11615.3|11611.3|4806
1662577500000|2022-09-07 19:05:00|11616.8|11612.8|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|943
1662577800000|2022-09-07 19:10:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|1861
1662578100000|2022-09-07 19:15:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|632
1662578400000|2022-09-07 19:20:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|2527
1662578700000|2022-09-07 19:25:00|||||||||398
1662579000000|2022-09-07 19:30:00|||||||||2481
1662579300000|2022-09-07 19:35:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|2401
1662579600000|2022-09-07 19:40:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|2303
1662579900000|2022-09-07 19:45:00|11615.3|11611.3|11621.5|11617.5|11621.5|11617.5|11615.3|11611.3|3921
1662580200000|2022-09-07 19:50:00|11620|11616|11620|11616|11620|11616|11618.4|11614.4|3244
1662580500000|2022-09-07 19:55:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|3506
1662580800000|2022-09-07 20:00:00|11620|11616|11613.7|11609.7|11620|11616|11613.7|11609.7|4914
1662581100000|2022-09-07 20:05:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|1147
1662581400000|2022-09-07 20:10:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|1652
1662581700000|2022-09-07 20:15:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|776
1662582000000|2022-09-07 20:20:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|2518
1662582300000|2022-09-07 20:25:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|1825
1662582600000|2022-09-07 20:30:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|3024
1662582900000|2022-09-07 20:35:00|11616.8|11612.8|11618.4|11614.4|11620|11616|11616.8|11612.8|3154
1662583200000|2022-09-07 20:40:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|958
1662583500000|2022-09-07 20:45:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|790
1662583800000|2022-09-07 20:50:00|11616.8|11612.8|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|2782
1662584100000|2022-09-07 20:55:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|1319
1662588000000|2022-09-07 22:00:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|716
1662588300000|2022-09-07 22:05:00|||||||||83
1662588600000|2022-09-07 22:10:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|185
1662588900000|2022-09-07 22:15:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|168
1662589200000|2022-09-07 22:20:00|||||||||11
1662589500000|2022-09-07 22:25:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|145
1662589800000|2022-09-07 22:30:00|11616.1|11612.1|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|206
1662590100000|2022-09-07 22:35:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|137
1662590400000|2022-09-07 22:40:00|||||||||48
1662590700000|2022-09-07 22:45:00|||||||||38
1662591000000|2022-09-07 22:50:00|||||||||87
1662591300000|2022-09-07 22:55:00|||||||||408
1662591600000|2022-09-07 23:00:00|||||||||59
1662591900000|2022-09-07 23:05:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|87
1662592200000|2022-09-07 23:10:00|||||||||139
1662592500000|2022-09-07 23:15:00|||||||||152
1662592800000|2022-09-07 23:20:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|869
1662593100000|2022-09-07 23:25:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|711
1662593400000|2022-09-07 23:30:00|||||||||29
1662593700000|2022-09-07 23:35:00|||||||||634
1662594000000|2022-09-07 23:40:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|233
1662594300000|2022-09-07 23:45:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|354
1662594600000|2022-09-07 23:50:00|11614.5|11610.5|11613.7|11609.7|11614.5|11610.5|11613.7|11609.7|207
1662594900000|2022-09-07 23:55:00|||||||||370
1662595200000|2022-09-08 00:00:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|470
1662595500000|2022-09-08 00:05:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|133
1662595800000|2022-09-08 00:10:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|516
1662596100000|2022-09-08 00:15:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|911
1662596400000|2022-09-08 00:20:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|686
1662596700000|2022-09-08 00:25:00|||||||||21
1662597000000|2022-09-08 00:30:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|1396
1662597300000|2022-09-08 00:35:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|327
1662597600000|2022-09-08 00:40:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|604
1662597900000|2022-09-08 00:45:00|11616.8|11612.8|11613.7|11609.7|11616.8|11612.8|11613.7|11609.7|1026
1662598200000|2022-09-08 00:50:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|446
1662598500000|2022-09-08 00:55:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|116
1662598800000|2022-09-08 01:00:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|362
1662599100000|2022-09-08 01:05:00|11618.4|11614.4|11621.5|11617.5|11621.5|11617.5|11618.4|11614.4|1705
1662599400000|2022-09-08 01:10:00|11620|11616|11620|11616|11620|11616|11620|11616|913
1662599700000|2022-09-08 01:15:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|713
1662600000000|2022-09-08 01:20:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|1527
1662600300000|2022-09-08 01:25:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|511
1662600600000|2022-09-08 01:30:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|1059
1662600900000|2022-09-08 01:35:00|11624.7|11620.7|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|1071
1662601200000|2022-09-08 01:40:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|1068
1662601500000|2022-09-08 01:45:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|178
1662601800000|2022-09-08 01:50:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|228
1662602100000|2022-09-08 01:55:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|378
1662602400000|2022-09-08 02:00:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|855
1662602700000|2022-09-08 02:05:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|335
1662603000000|2022-09-08 02:10:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|289
1662603300000|2022-09-08 02:15:00|||||||||568
1662603600000|2022-09-08 02:20:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|807
1662603900000|2022-09-08 02:25:00|11627.8|11623.8|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|678
1662604200000|2022-09-08 02:30:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|189
1662604500000|2022-09-08 02:35:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|2153
1662604800000|2022-09-08 02:40:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|571
1662605100000|2022-09-08 02:45:00|||||||||192
1662605400000|2022-09-08 02:50:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|1054
1662605700000|2022-09-08 02:55:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|446
1662606000000|2022-09-08 03:00:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|400
1662606300000|2022-09-08 03:05:00|11629.3|11625.3|11641.8|11637.8|11641.8|11637.8|11627.8|11623.8|4551
1662606600000|2022-09-08 03:10:00|11643.4|11639.4|11640.3|11636.3|11646.5|11642.5|11638.7|11634.7|3039
1662606900000|2022-09-08 03:15:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|489
1662607200000|2022-09-08 03:20:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|1141
1662607500000|2022-09-08 03:25:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|352
1662607800000|2022-09-08 03:30:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|223
1662608100000|2022-09-08 03:35:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|1299
1662608400000|2022-09-08 03:40:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|854
1662608700000|2022-09-08 03:45:00|11640.3|11636.3|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|434
1662609000000|2022-09-08 03:50:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|1030
1662609300000|2022-09-08 03:55:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|510
1662609600000|2022-09-08 04:00:00|11643.4|11639.4|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|740
1662609900000|2022-09-08 04:05:00|11645|11641|11643.4|11639.4|11645|11641|11643.4|11639.4|558
1662610200000|2022-09-08 04:10:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|740
1662610500000|2022-09-08 04:15:00|11640.3|11636.3|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|615
1662610800000|2022-09-08 04:20:00|11641.1|11637.1|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|269
1662611100000|2022-09-08 04:25:00|||||||||371
1662611400000|2022-09-08 04:30:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|566
1662611700000|2022-09-08 04:35:00|11642.6|11638.6|11641.8|11637.8|11643.4|11639.4|11641.1|11637.1|278
1662612000000|2022-09-08 04:40:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|170
1662612300000|2022-09-08 04:45:00|11640.3|11636.3|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|155
1662612600000|2022-09-08 04:50:00|11642.6|11638.6|11645|11641|11646.5|11642.5|11641.8|11637.8|757
1662612900000|2022-09-08 04:55:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|128
1662613200000|2022-09-08 05:00:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|422
1662613500000|2022-09-08 05:05:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|177
1662613800000|2022-09-08 05:10:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|252
1662614100000|2022-09-08 05:15:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|101
1662614400000|2022-09-08 05:20:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|151
1662614700000|2022-09-08 05:25:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|453
1662615000000|2022-09-08 05:30:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|168
1662615300000|2022-09-08 05:35:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|351
1662615600000|2022-09-08 05:40:00|11641.1|11637.1|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|1102
1662615900000|2022-09-08 05:45:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|1260
1662616200000|2022-09-08 05:50:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|270
1662616500000|2022-09-08 05:55:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|495
1662616800000|2022-09-08 06:00:00|11643.4|11639.4|11645|11641|11645|11641|11640.3|11636.3|1077
1662617100000|2022-09-08 06:05:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11645|11641|2078
1662617400000|2022-09-08 06:10:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|1161
1662617700000|2022-09-08 06:15:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|1047
1662618000000|2022-09-08 06:20:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|1622
1662618300000|2022-09-08 06:25:00|11648.1|11644.1|11649.7|11645.7|11651.2|11647.2|11648.1|11644.1|1587
1662618600000|2022-09-08 06:30:00|11651.2|11647.2|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|3150
1662618900000|2022-09-08 06:35:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11645|11641|1136
1662619200000|2022-09-08 06:40:00|11645|11641|11645|11641|11645|11641|11643.4|11639.4|948
1662619500000|2022-09-08 06:45:00|11646.5|11642.5|11643.4|11639.4|11646.5|11642.5|11643.4|11639.4|673
1662619800000|2022-09-08 06:50:00|11641.8|11637.8|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|2575
1662620100000|2022-09-08 06:55:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|759
1662620400000|2022-09-08 07:00:00|11643.4|11639.4|11638.7|11634.7|11645|11641|11637.2|11633.2|3407
1662620700000|2022-09-08 07:05:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|2221
1662621000000|2022-09-08 07:10:00|11638.7|11634.7|11632.5|11628.5|11640.3|11636.3|11632.5|11628.5|3787
1662621300000|2022-09-08 07:15:00|11634|11630|11632.5|11628.5|11634|11630|11630.9|11626.9|1704
1662621600000|2022-09-08 07:20:00|11630.9|11626.9|11629.3|11625.3|11632.5|11628.5|11627.8|11623.8|4026
1662621900000|2022-09-08 07:25:00|11627.8|11623.8|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|2845
1662622200000|2022-09-08 07:30:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|2848
1662622500000|2022-09-08 07:35:00|11624.7|11620.7|11630.9|11626.9|11630.9|11626.9|11624.7|11620.7|2684
1662622800000|2022-09-08 07:40:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|1434
1662623100000|2022-09-08 07:45:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|917
1662623400000|2022-09-08 07:50:00|11629.3|11625.3|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|2051
1662623700000|2022-09-08 07:55:00|11626.2|11622.2|11623.1|11619.1|11627.8|11623.8|11621.5|11617.5|1815
1662624000000|2022-09-08 08:00:00|11621.5|11617.5|11620|11616|11623.1|11619.1|11620|11616|3022
1662624300000|2022-09-08 08:05:00|11621.5|11617.5|11621.5|11617.5|11624.7|11620.7|11620|11616|2244
1662624600000|2022-09-08 08:10:00|11623.1|11619.1|11626.2|11622.2|11627.8|11623.8|11623.1|11619.1|2094
1662624900000|2022-09-08 08:15:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|583
1662625200000|2022-09-08 08:20:00|11627.8|11623.8|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|1881
1662625500000|2022-09-08 08:25:00|11629.3|11625.3|11629.3|11625.3|11632.5|11628.5|11627.8|11623.8|3205
1662625800000|2022-09-08 08:30:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11629.3|11625.3|1395
1662626100000|2022-09-08 08:35:00|11631.7|11627.7|11632.5|11628.5|11632.5|11628.5|11629.3|11625.3|1581
1662626400000|2022-09-08 08:40:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1711
1662626700000|2022-09-08 08:45:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|3097
1662627000000|2022-09-08 08:50:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|530
1662627300000|2022-09-08 08:55:00|11626.2|11622.2|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|693
1662627600000|2022-09-08 09:00:00|11625.4|11621.4|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|1368
1662627900000|2022-09-08 09:05:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|692
1662628200000|2022-09-08 09:10:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|1088
1662628500000|2022-09-08 09:15:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|910
1662628800000|2022-09-08 09:20:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|822
1662629100000|2022-09-08 09:25:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|698
1662629400000|2022-09-08 09:30:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|475
1662629700000|2022-09-08 09:35:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|1077
1662630000000|2022-09-08 09:40:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|296
1662630300000|2022-09-08 09:45:00|11630.1|11626.1|11632.5|11628.5|11632.5|11628.5|11629.3|11625.3|388
1662630600000|2022-09-08 09:50:00|11634|11630|11632.5|11628.5|11634|11630|11630.9|11626.9|1143
1662630900000|2022-09-08 09:55:00|11634|11630|11638.7|11634.7|11640.3|11636.3|11632.5|11628.5|3857
1662631200000|2022-09-08 10:00:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|1025
1662631500000|2022-09-08 10:05:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|1928
1662631800000|2022-09-08 10:10:00|11640.3|11636.3|11635.6|11631.6|11640.3|11636.3|11635.6|11631.6|1090
1662632100000|2022-09-08 10:15:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|1309
1662632400000|2022-09-08 10:20:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|927
1662632700000|2022-09-08 10:25:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|1042
1662633000000|2022-09-08 10:30:00|11635.6|11631.6|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|746
1662633300000|2022-09-08 10:35:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|1174
1662633600000|2022-09-08 10:40:00|11635.6|11631.6|11637.2|11633.2|11638.7|11634.7|11634|11630|1132
1662633900000|2022-09-08 10:45:00|11638.7|11634.7|11634|11630|11638.7|11634.7|11632.5|11628.5|1259
1662634200000|2022-09-08 10:50:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11632.5|11628.5|578
1662634500000|2022-09-08 10:55:00|11634|11630|11630.9|11626.9|11634|11630|11630.9|11626.9|894
1662634800000|2022-09-08 11:00:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|1447
1662635100000|2022-09-08 11:05:00|11630.9|11626.9|11632.5|11628.5|11634|11630|11630.9|11626.9|910
1662635400000|2022-09-08 11:10:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|514
1662635700000|2022-09-08 11:15:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11634|11630|1042
1662636000000|2022-09-08 11:20:00|11638.7|11634.7|11635.6|11631.6|11638.7|11634.7|11635.6|11631.6|1118
1662636300000|2022-09-08 11:25:00|11634|11630|11645|11641|11646.5|11642.5|11634|11630|5765
1662636600000|2022-09-08 11:30:00|11643.4|11639.4|11648.1|11644.1|11648.1|11644.1|11641.8|11637.8|3214
1662636900000|2022-09-08 11:35:00|11646.5|11642.5|11659|11655|11662.2|11658.2|11646.5|11642.5|5162
1662637200000|2022-09-08 11:40:00|11660.6|11656.6|11654.3|11650.3|11662.2|11658.2|11652.8|11648.8|3501
1662637500000|2022-09-08 11:45:00|11653.6|11649.6|11654.3|11650.3|11654.3|11650.3|11652.8|11648.8|1509
1662637800000|2022-09-08 11:50:00|11655.1|11651.1|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|1257
1662638100000|2022-09-08 11:55:00|11657.5|11653.5|11652.8|11648.8|11657.5|11653.5|11652.8|11648.8|1235
1662638400000|2022-09-08 12:00:00|11654.3|11650.3|11652.8|11648.8|11657.5|11653.5|11651.2|11647.2|4371
1662638700000|2022-09-08 12:05:00|11654.3|11650.3|11654.3|11650.3|11654.3|11650.3|11649.7|11645.7|1900
1662639000000|2022-09-08 12:10:00|11652.8|11648.8|11655.9|11651.9|11655.9|11651.9|11651.2|11647.2|3091
1662639300000|2022-09-08 12:15:00|11641.8|11637.8|11646.5|11642.5|11671.5|11667.5|11641.8|11637.8|14166
1662639600000|2022-09-08 12:20:00|11645|11641|11659|11655|11659|11655|11643.4|11639.4|7430
1662639900000|2022-09-08 12:25:00|11657.5|11653.5|11648.1|11644.1|11659|11655|11645|11641|6613
1662640200000|2022-09-08 12:30:00|11646.5|11642.5|11640.3|11636.3|11649.7|11645.7|11637.2|11633.2|7253
1662640500000|2022-09-08 12:35:00|11641.8|11637.8|11635.6|11631.6|11645|11641|11635.6|11631.6|7308
1662640800000|2022-09-08 12:40:00|11637.2|11633.2|11632.5|11628.5|11637.2|11633.2|11626.2|11622.2|8657
1662641100000|2022-09-08 12:45:00|11630.9|11626.9|11638.7|11634.7|11638.7|11634.7|11627.8|11623.8|5081
1662641400000|2022-09-08 12:50:00|11640.3|11636.3|11626.2|11622.2|11641.8|11637.8|11624.7|11620.7|8455
1662641700000|2022-09-08 12:55:00|11627.8|11623.8|11616.8|11612.8|11627.8|11623.8|11612.2|11608.2|11562
1662642000000|2022-09-08 13:00:00|11618.4|11614.4|11615.3|11611.3|11624.7|11620.7|11615.3|11611.3|9895
1662642300000|2022-09-08 13:05:00|11616.8|11612.8|11615.3|11611.3|11620|11616|11609|11605|7012
1662642600000|2022-09-08 13:10:00|11613.7|11609.7|11598.1|11594.1|11615.3|11611.3|11595|11591|10986
1662642900000|2022-09-08 13:15:00|11599.7|11595.7|11605.9|11601.9|11605.9|11601.9|11596.5|11592.5|10789
1662643200000|2022-09-08 13:20:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11596.5|11592.5|7331
1662643500000|2022-09-08 13:25:00|11605.9|11601.9|11615.3|11611.3|11615.3|11611.3|11605.9|11601.9|8512
1662643800000|2022-09-08 13:30:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11609|11605|9200
1662644100000|2022-09-08 13:35:00|11615.3|11611.3|11621.5|11617.5|11626.2|11622.2|11615.3|11611.3|8265
1662644400000|2022-09-08 13:40:00|11623.1|11619.1|11632.5|11628.5|11634|11630|11615.3|11611.3|14008
1662644700000|2022-09-08 13:45:00|11630.9|11626.9|11632.5|11628.5|11634|11630|11623.1|11619.1|7325
1662645000000|2022-09-08 13:50:00|11630.9|11626.9|11624.7|11620.7|11634|11630|11624.7|11620.7|3552
1662645300000|2022-09-08 13:55:00|11623.1|11619.1|11624.7|11620.7|11629.3|11625.3|11623.1|11619.1|5625
1662645600000|2022-09-08 14:00:00|11623.1|11619.1|11616.8|11612.8|11626.2|11622.2|11615.3|11611.3|10970
1662645900000|2022-09-08 14:05:00|11615.3|11611.3|11621.5|11617.5|11621.5|11617.5|11613.7|11609.7|5624
1662646200000|2022-09-08 14:10:00|11623.1|11619.1|11618.4|11614.4|11626.2|11622.2|11616.8|11612.8|2451
1662646500000|2022-09-08 14:15:00|11620|11616|11618.4|11614.4|11624.7|11620.7|11616.8|11612.8|2738
1662646800000|2022-09-08 14:20:00|11620|11616|11618.4|11614.4|11624.7|11620.7|11615.3|11611.3|2532
1662647100000|2022-09-08 14:25:00|11616.8|11612.8|11615.3|11611.3|11620|11616|11615.3|11611.3|2705
1662647400000|2022-09-08 14:30:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|7029
1662647700000|2022-09-08 14:35:00|11610.6|11606.6|11615.3|11611.3|11615.3|11611.3|11609|11605|5149
1662648000000|2022-09-08 14:40:00|11616.8|11612.8|11620|11616|11620|11616|11613.7|11609.7|3245
1662648300000|2022-09-08 14:45:00|11618.4|11614.4|11618.4|11614.4|11623.1|11619.1|11616.8|11612.8|3795
1662648600000|2022-09-08 14:50:00|11617.6|11613.6|11618.4|11614.4|11621.5|11617.5|11615.3|11611.3|2164
1662648900000|2022-09-08 14:55:00|11620|11616|11621.5|11617.5|11624.7|11620.7|11618.4|11614.4|2680
1662649200000|2022-09-08 15:00:00|11620|11616|11616.8|11612.8|11620|11616|11615.3|11611.3|2908
1662649500000|2022-09-08 15:05:00|11615.3|11611.3|11609|11605|11616.8|11612.8|11609|11605|4806
1662649800000|2022-09-08 15:10:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|3075
1662650100000|2022-09-08 15:15:00|11607.5|11603.5|11612.2|11608.2|11612.2|11608.2|11605.9|11601.9|2052
1662650400000|2022-09-08 15:20:00|11613.7|11609.7|11615.3|11611.3|11618.4|11614.4|11612.2|11608.2|1927
1662650700000|2022-09-08 15:25:00|11613.7|11609.7|11609|11605|11615.3|11611.3|11609|11605|2565
1662651000000|2022-09-08 15:30:00|11610.6|11606.6|11605.9|11601.9|11610.6|11606.6|11605.9|11601.9|4495
1662651300000|2022-09-08 15:35:00|11607.5|11603.5|11604.3|11600.3|11607.5|11603.5|11602.8|11598.8|3621
1662651600000|2022-09-08 15:40:00|11605.9|11601.9|11599.7|11595.7|11605.9|11601.9|11599.7|11595.7|4451
1662651900000|2022-09-08 15:45:00|11601.2|11597.2|11605.9|11601.9|11607.5|11603.5|11601.2|11597.2|3502
1662652200000|2022-09-08 15:50:00|11604.3|11600.3|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|2063
1662652500000|2022-09-08 15:55:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|4233
1662652800000|2022-09-08 16:00:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11595|11591|5235
1662653100000|2022-09-08 16:05:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11593.4|11589.4|8070
1662653400000|2022-09-08 16:10:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|3333
1662653700000|2022-09-08 16:15:00|11599.7|11595.7|11593.4|11589.4|11599.7|11595.7|11593.4|11589.4|4298
1662654000000|2022-09-08 16:20:00|11595|11591|11588.7|11584.7|11595|11591|11587.2|11583.2|3952
1662654300000|2022-09-08 16:25:00|11587.2|11583.2|11591.8|11587.8|11593.4|11589.4|11587.2|11583.2|1979
1662654600000|2022-09-08 16:30:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|3568
1662654900000|2022-09-08 16:35:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|4746
1662655200000|2022-09-08 16:40:00|11595|11591|11595|11591|11595|11591|11593.4|11589.4|1534
1662655500000|2022-09-08 16:45:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11590.3|11586.3|1745
1662655800000|2022-09-08 16:50:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1375
1662656100000|2022-09-08 16:55:00|11595|11591|11595|11591|11596.5|11592.5|11591.8|11587.8|1375
1662656400000|2022-09-08 17:00:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|862
1662656700000|2022-09-08 17:05:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|1543
1662657000000|2022-09-08 17:10:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|1362
1662657300000|2022-09-08 17:15:00|11599.7|11595.7|11602.8|11598.8|11604.3|11600.3|11599.7|11595.7|2780
1662657600000|2022-09-08 17:20:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|1966
1662657900000|2022-09-08 17:25:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|834
1662658200000|2022-09-08 17:30:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|363
1662658500000|2022-09-08 17:35:00|11601.2|11597.2|11605.9|11601.9|11605.9|11601.9|11601.2|11597.2|1536
1662658800000|2022-09-08 17:40:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|4250
1662659100000|2022-09-08 17:45:00|11609|11605|11604.3|11600.3|11609|11605|11604.3|11600.3|1573
1662659400000|2022-09-08 17:50:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|2150
1662659700000|2022-09-08 17:55:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|849
1662660000000|2022-09-08 18:00:00|11601.2|11597.2|11596.5|11592.5|11601.2|11597.2|11596.5|11592.5|2788
1662660300000|2022-09-08 18:05:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|2071
1662660600000|2022-09-08 18:10:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|935
1662660900000|2022-09-08 18:15:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|1736
1662661200000|2022-09-08 18:20:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|1245
1662661500000|2022-09-08 18:25:00|11601.2|11597.2|11605.9|11601.9|11605.9|11601.9|11601.2|11597.2|1126
1662661800000|2022-09-08 18:30:00|11604.3|11600.3|11602.8|11598.8|11607.5|11603.5|11602.8|11598.8|2955
1662662100000|2022-09-08 18:35:00|11604.3|11600.3|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|1500
1662662400000|2022-09-08 18:40:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|2235
1662662700000|2022-09-08 18:45:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|1897
1662663000000|2022-09-08 18:50:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|471
1662663300000|2022-09-08 18:55:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|3010
1662663600000|2022-09-08 19:00:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|2074
1662663900000|2022-09-08 19:05:00|||||||||898
1662664200000|2022-09-08 19:10:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|3050
1662664500000|2022-09-08 19:15:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|1996
1662664800000|2022-09-08 19:20:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|2903
1662665100000|2022-09-08 19:25:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|1941
1662665400000|2022-09-08 19:30:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|1033
1662665700000|2022-09-08 19:35:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|5427
1662666000000|2022-09-08 19:40:00|11595|11591|11593.4|11589.4|11595|11591|11588.7|11584.7|7739
1662666300000|2022-09-08 19:45:00|11595|11591|11591.8|11587.8|11596.5|11592.5|11591.8|11587.8|1673
1662666600000|2022-09-08 19:50:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11587.2|11583.2|1248
1662666900000|2022-09-08 19:55:00|11590.3|11586.3|11582.5|11578.5|11591.8|11587.8|11582.5|11578.5|3248
1662667200000|2022-09-08 20:00:00|11584|11580|11584|11580|11585.6|11581.6|11582.5|11578.5|3974
1662667500000|2022-09-08 20:05:00|11582.5|11578.5|11584|11580|11585.6|11581.6|11582.5|11578.5|2429
1662667800000|2022-09-08 20:10:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|2237
1662668100000|2022-09-08 20:15:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|3910
1662668400000|2022-09-08 20:20:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|774
1662668700000|2022-09-08 20:25:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|3390
1662669000000|2022-09-08 20:30:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11573.1|11569.1|2690
1662669300000|2022-09-08 20:35:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|1179
1662669600000|2022-09-08 20:40:00|11574.7|11570.7|11577.8|11573.8|11577.8|11573.8|11573.1|11569.1|4465
1662669900000|2022-09-08 20:45:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|1156
1662670200000|2022-09-08 20:50:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|2185
1662670500000|2022-09-08 20:55:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|3491
1662674400000|2022-09-08 22:00:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|744
1662674700000|2022-09-08 22:05:00|||||||||128
1662675000000|2022-09-08 22:10:00|||||||||84
1662675300000|2022-09-08 22:15:00|11578.6|11574.6|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|381
1662675600000|2022-09-08 22:20:00|||||||||113
1662675900000|2022-09-08 22:25:00|||||||||51
1662676200000|2022-09-08 22:30:00|||||||||410
1662676500000|2022-09-08 22:35:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|532
1662676800000|2022-09-08 22:40:00|||||||||46
1662677100000|2022-09-08 22:45:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|272
1662677400000|2022-09-08 22:50:00|||||||||840
1662677700000|2022-09-08 22:55:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|75
1662678000000|2022-09-08 23:00:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|211
1662678300000|2022-09-08 23:05:00|||||||||9
1662678600000|2022-09-08 23:10:00|||||||||32
1662678900000|2022-09-08 23:15:00|||||||||12
1662679200000|2022-09-08 23:20:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|380
1662679500000|2022-09-08 23:25:00|||||||||89
1662679800000|2022-09-08 23:30:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|567
1662680100000|2022-09-08 23:35:00|||||||||25
1662680400000|2022-09-08 23:40:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|463
1662680700000|2022-09-08 23:45:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|511
1662681000000|2022-09-08 23:50:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|470
1662681300000|2022-09-08 23:55:00|||||||||113
1662681600000|2022-09-09 00:00:00|11582.5|11578.5|11584|11580|11585.6|11581.6|11580.9|11576.9|1311
1662681900000|2022-09-09 00:05:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|627
1662682200000|2022-09-09 00:10:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|291
1662682500000|2022-09-09 00:15:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|912
1662682800000|2022-09-09 00:20:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|469
1662683100000|2022-09-09 00:25:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|371
1662683400000|2022-09-09 00:30:00|11584|11580|11584|11580|11584|11580|11584|11580|289
1662683700000|2022-09-09 00:35:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|482
1662684000000|2022-09-09 00:40:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|309
1662684300000|2022-09-09 00:45:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|288
1662684600000|2022-09-09 00:50:00|11580.1|11576.1|11577.8|11573.8|11580.9|11576.9|11577.8|11573.8|641
1662684900000|2022-09-09 00:55:00|11577|11573|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|402
1662685200000|2022-09-09 01:00:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|760
1662685500000|2022-09-09 01:05:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|451
1662685800000|2022-09-09 01:10:00|11574.7|11570.7|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|1066
1662686100000|2022-09-09 01:15:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|620
1662686400000|2022-09-09 01:20:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|455
1662686700000|2022-09-09 01:25:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|455
1662687000000|2022-09-09 01:30:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|687
1662687300000|2022-09-09 01:35:00|11579.3|11575.3|11577.8|11573.8|11580.9|11576.9|11577.8|11573.8|922
1662687600000|2022-09-09 01:40:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|525
1662687900000|2022-09-09 01:45:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|269
1662688200000|2022-09-09 01:50:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|886
1662688500000|2022-09-09 01:55:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|102
1662688800000|2022-09-09 02:00:00|11584|11580|11584|11580|11584|11580|11584|11580|675
1662689100000|2022-09-09 02:05:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|48
1662689400000|2022-09-09 02:10:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|181
1662689700000|2022-09-09 02:15:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|152
1662690000000|2022-09-09 02:20:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|198
1662690300000|2022-09-09 02:25:00|11584|11580|11584|11580|11584|11580|11584|11580|1083
1662690600000|2022-09-09 02:30:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|191
1662690900000|2022-09-09 02:35:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|234
1662691200000|2022-09-09 02:40:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|175
1662691500000|2022-09-09 02:45:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|200
1662691800000|2022-09-09 02:50:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11584|11580|1067
1662692100000|2022-09-09 02:55:00|||||||||344
1662692400000|2022-09-09 03:00:00|||||||||80
1662692700000|2022-09-09 03:05:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|364
1662693000000|2022-09-09 03:10:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|1459
1662693300000|2022-09-09 03:15:00|11591.1|11587.1|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|842
1662693600000|2022-09-09 03:20:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|1615
1662693900000|2022-09-09 03:25:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|2423
1662694200000|2022-09-09 03:30:00|11595|11591|11595|11591|11596.5|11592.5|11593.4|11589.4|959
1662694500000|2022-09-09 03:35:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|907
1662694800000|2022-09-09 03:40:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|664
1662695100000|2022-09-09 03:45:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|1873
1662695400000|2022-09-09 03:50:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|473
1662695700000|2022-09-09 03:55:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|1174
1662696000000|2022-09-09 04:00:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|796
1662696300000|2022-09-09 04:05:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|505
1662696600000|2022-09-09 04:10:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|449
1662696900000|2022-09-09 04:15:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|318
1662697200000|2022-09-09 04:20:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|152
1662697500000|2022-09-09 04:25:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|443
1662697800000|2022-09-09 04:30:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|603
1662698100000|2022-09-09 04:35:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|376
1662698400000|2022-09-09 04:40:00|11600.4|11596.4|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|306
1662698700000|2022-09-09 04:45:00|||||||||207
1662699000000|2022-09-09 04:50:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|328
1662699300000|2022-09-09 04:55:00|11597.3|11593.3|11598.1|11594.1|11599.7|11595.7|11597.3|11593.3|312
1662699600000|2022-09-09 05:00:00|||||||||82
1662699900000|2022-09-09 05:05:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|653
1662700200000|2022-09-09 05:10:00|||||||||145
1662700500000|2022-09-09 05:15:00|11595|11591|11598.1|11594.1|11598.1|11594.1|11595|11591|288
1662700800000|2022-09-09 05:20:00|||||||||448
1662701100000|2022-09-09 05:25:00|||||||||65
1662701400000|2022-09-09 05:30:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|434
1662701700000|2022-09-09 05:35:00|11595|11591|11595|11591|11595|11591|11595|11591|334
1662702000000|2022-09-09 05:40:00|||||||||190
1662702300000|2022-09-09 05:45:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|873
1662702600000|2022-09-09 05:50:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11595|11591|435
1662702900000|2022-09-09 05:55:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|556
1662703200000|2022-09-09 06:00:00|11593.4|11589.4|11596.5|11592.5|11596.5|11592.5|11591.8|11587.8|791
1662703500000|2022-09-09 06:05:00|11595|11591|11595|11591|11595|11591|11591.8|11587.8|1497
1662703800000|2022-09-09 06:10:00|11593.4|11589.4|11595.8|11591.8|11596.5|11592.5|11593.4|11589.4|328
1662704100000|2022-09-09 06:15:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11595|11591|1380
1662704400000|2022-09-09 06:20:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11595|11591|1100
1662704700000|2022-09-09 06:25:00|11596.5|11592.5|11591.8|11587.8|11596.5|11592.5|11590.3|11586.3|1370
1662705000000|2022-09-09 06:30:00|11590.3|11586.3|11587.2|11583.2|11591.8|11587.8|11587.2|11583.2|1716
1662705300000|2022-09-09 06:35:00|11586.4|11582.4|11593.4|11589.4|11593.4|11589.4|11586.4|11582.4|1094
1662705600000|2022-09-09 06:40:00|11592.6|11588.6|11599.7|11595.7|11599.7|11595.7|11591.8|11587.8|1219
1662705900000|2022-09-09 06:45:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|1286
1662706200000|2022-09-09 06:50:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11593.4|11589.4|1080
1662706500000|2022-09-09 06:55:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|753
1662706800000|2022-09-09 07:00:00|11596.5|11592.5|11599.7|11595.7|11602.8|11598.8|11596.5|11592.5|2643
1662707100000|2022-09-09 07:05:00|11598.1|11594.1|11590.3|11586.3|11599.7|11595.7|11590.3|11586.3|1381
1662707400000|2022-09-09 07:10:00|11591.8|11587.8|11601.2|11597.2|11601.2|11597.2|11591.8|11587.8|811
1662707700000|2022-09-09 07:15:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11595|11591|2053
1662708000000|2022-09-09 07:20:00|11596.5|11592.5|11595|11591|11599.7|11595.7|11593.4|11589.4|1838
1662708300000|2022-09-09 07:25:00|11596.5|11592.5|11588.7|11584.7|11596.5|11592.5|11588.7|11584.7|2261
1662708600000|2022-09-09 07:30:00|11590.3|11586.3|11585.6|11581.6|11591.8|11587.8|11585.6|11581.6|3847
1662708900000|2022-09-09 07:35:00|11584|11580|11584|11580|11585.6|11581.6|11580.9|11576.9|4348
1662709200000|2022-09-09 07:40:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11582.5|11578.5|1512
1662709500000|2022-09-09 07:45:00|11582.5|11578.5|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|991
1662709800000|2022-09-09 07:50:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11584|11580|1497
1662710100000|2022-09-09 07:55:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|1439
1662710400000|2022-09-09 08:00:00|11584|11580|11582.5|11578.5|11584|11580|11580.9|11576.9|1591
1662710700000|2022-09-09 08:05:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11580.9|11576.9|1914
1662711000000|2022-09-09 08:10:00|11588.7|11584.7|11591.8|11587.8|11593.4|11589.4|11587.2|11583.2|1667
1662711300000|2022-09-09 08:15:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11587.2|11583.2|1418
1662711600000|2022-09-09 08:20:00|11593.4|11589.4|11595|11591|11595|11591|11591.8|11587.8|1137
1662711900000|2022-09-09 08:25:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|2140
1662712200000|2022-09-09 08:30:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11595|11591|878
1662712500000|2022-09-09 08:35:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|1565
1662712800000|2022-09-09 08:40:00|11596.5|11592.5|11599.7|11595.7|11604.3|11600.3|11596.5|11592.5|3148
1662713100000|2022-09-09 08:45:00|11601.2|11597.2|11604.3|11600.3|11605.9|11601.9|11601.2|11597.2|2850
1662713400000|2022-09-09 08:50:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|2198
1662713700000|2022-09-09 08:55:00|11604.3|11600.3|11607.5|11603.5|11609|11605|11604.3|11600.3|3996
1662714000000|2022-09-09 09:00:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11605.9|11601.9|2229
1662714300000|2022-09-09 09:05:00|11609.8|11605.8|11609|11605|11610.6|11606.6|11607.5|11603.5|3178
1662714600000|2022-09-09 09:10:00|11610.6|11606.6|11612.2|11608.2|11613.7|11609.7|11609|11605|2536
1662714900000|2022-09-09 09:15:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11609|11605|1631
1662715200000|2022-09-09 09:20:00|11615.3|11611.3|11616.8|11612.8|11620|11616|11615.3|11611.3|2918
1662715500000|2022-09-09 09:25:00|11615.3|11611.3|11613.7|11609.7|11618.4|11614.4|11612.2|11608.2|1811
1662715800000|2022-09-09 09:30:00|11612.9|11608.9|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|1028
1662716100000|2022-09-09 09:35:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|2054
1662716400000|2022-09-09 09:40:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11612.2|11608.2|829
1662716700000|2022-09-09 09:45:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|586
1662717000000|2022-09-09 09:50:00|11616.1|11612.1|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|1011
1662717300000|2022-09-09 09:55:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|804
1662717600000|2022-09-09 10:00:00|11618.4|11614.4|11623.1|11619.1|11623.1|11619.1|11616.8|11612.8|3034
1662717900000|2022-09-09 10:05:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|1289
1662718200000|2022-09-09 10:10:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1223
1662718500000|2022-09-09 10:15:00|11624.7|11620.7|11620|11616|11624.7|11620.7|11618.4|11614.4|2988
1662718800000|2022-09-09 10:20:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11618.4|11614.4|1139
1662719100000|2022-09-09 10:25:00|11620|11616|11620|11616|11620|11616|11616.8|11612.8|914
1662719400000|2022-09-09 10:30:00|11621.5|11617.5|11626.2|11622.2|11626.2|11622.2|11621.5|11617.5|926
1662719700000|2022-09-09 10:35:00|11624.7|11620.7|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|2193
1662720000000|2022-09-09 10:40:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|1493
1662720300000|2022-09-09 10:45:00|11629.3|11625.3|11632.5|11628.5|11635.6|11631.6|11627.8|11623.8|3062
1662720600000|2022-09-09 10:50:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1054
1662720900000|2022-09-09 10:55:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11624.7|11620.7|3701
1662721200000|2022-09-09 11:00:00|11627.8|11623.8|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|3054
1662721500000|2022-09-09 11:05:00|11623.1|11619.1|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|1338
1662721800000|2022-09-09 11:10:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|658
1662722100000|2022-09-09 11:15:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1043
1662722400000|2022-09-09 11:20:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11620|11616|4395
1662722700000|2022-09-09 11:25:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|1574
1662723000000|2022-09-09 11:30:00|11623.1|11619.1|11620|11616|11623.1|11619.1|11618.4|11614.4|2066
1662723300000|2022-09-09 11:35:00|11618.4|11614.4|11621.5|11617.5|11623.1|11619.1|11618.4|11614.4|1032
1662723600000|2022-09-09 11:40:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|1097
1662723900000|2022-09-09 11:45:00|11623.1|11619.1|11620|11616|11624.7|11620.7|11620|11616|1832
1662724200000|2022-09-09 11:50:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|1684
1662724500000|2022-09-09 11:55:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|1482
1662724800000|2022-09-09 12:00:00|11621.5|11617.5|11615.3|11611.3|11621.5|11617.5|11613.7|11609.7|2939
1662725100000|2022-09-09 12:05:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|5829
1662725400000|2022-09-09 12:10:00|11612.2|11608.2|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|5183
1662725700000|2022-09-09 12:15:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11612.2|11608.2|2727
1662726000000|2022-09-09 12:20:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|2677
1662726300000|2022-09-09 12:25:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|1115
1662726600000|2022-09-09 12:30:00|11616.8|11612.8|11627.8|11623.8|11630.9|11626.9|11616.8|11612.8|5365
1662726900000|2022-09-09 12:35:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11624.7|11620.7|4831
1662727200000|2022-09-09 12:40:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|6505
1662727500000|2022-09-09 12:45:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11624.7|11620.7|5008
1662727800000|2022-09-09 12:50:00|11627.8|11623.8|11621.5|11617.5|11627.8|11623.8|11621.5|11617.5|4127
1662728100000|2022-09-09 12:55:00|11623.1|11619.1|11621.5|11617.5|11629.3|11625.3|11621.5|11617.5|3085
1662728400000|2022-09-09 13:00:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11620|11616|3232
1662728700000|2022-09-09 13:05:00|11623.1|11619.1|11624.7|11620.7|11627.8|11623.8|11623.1|11619.1|2915
1662729000000|2022-09-09 13:10:00|11623.1|11619.1|11627.8|11623.8|11627.8|11623.8|11621.5|11617.5|3890
1662729300000|2022-09-09 13:15:00|11626.2|11622.2|11620|11616|11632.5|11628.5|11620|11616|4949
1662729600000|2022-09-09 13:20:00|11621.5|11617.5|11609|11605|11621.5|11617.5|11607.5|11603.5|7430
1662729900000|2022-09-09 13:25:00|11610.6|11606.6|11599.7|11595.7|11610.6|11606.6|11598.1|11594.1|11521
1662730200000|2022-09-09 13:30:00|11601.2|11597.2|11591.8|11587.8|11604.3|11600.3|11591.8|11587.8|7380
1662730500000|2022-09-09 13:35:00|11590.3|11586.3|11580.9|11576.9|11590.3|11586.3|11577.8|11573.8|11834
1662730800000|2022-09-09 13:40:00|11582.5|11578.5|11582.5|11578.5|11588.7|11584.7|11580.9|11576.9|7774
1662731100000|2022-09-09 13:45:00|11584|11580|11595|11591|11595|11591|11584|11580|6112
1662731400000|2022-09-09 13:50:00|11596.5|11592.5|11590.3|11586.3|11596.5|11592.5|11587.2|11583.2|3750
1662731700000|2022-09-09 13:55:00|11588.7|11584.7|11598.1|11594.1|11598.1|11594.1|11585.6|11581.6|2913
1662732000000|2022-09-09 14:00:00|11599.7|11595.7|11609|11605|11612.2|11608.2|11598.1|11594.1|8348
1662732300000|2022-09-09 14:05:00|11610.6|11606.6|11615.3|11611.3|11616.8|11612.8|11609|11605|5193
1662732600000|2022-09-09 14:10:00|11613.7|11609.7|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|4763
1662732900000|2022-09-09 14:15:00|11615.3|11611.3|11610.6|11606.6|11620|11616|11610.6|11606.6|6205
1662733200000|2022-09-09 14:20:00|11609|11605|11607.5|11603.5|11612.2|11608.2|11607.5|11603.5|3536
1662733500000|2022-09-09 14:25:00|11605.9|11601.9|11609|11605|11609|11605|11602.8|11598.8|3446
1662733800000|2022-09-09 14:30:00|11607.5|11603.5|11612.2|11608.2|11612.2|11608.2|11605.9|11601.9|3696
1662734100000|2022-09-09 14:35:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11609|11605|2252
1662734400000|2022-09-09 14:40:00|11615.3|11611.3|11615.3|11611.3|11618.4|11614.4|11612.2|11608.2|4769
1662734700000|2022-09-09 14:45:00|11616.8|11612.8|11612.2|11608.2|11616.8|11612.8|11612.2|11608.2|3672
1662735000000|2022-09-09 14:50:00|11610.6|11606.6|11609|11605|11612.2|11608.2|11609|11605|2888
1662735300000|2022-09-09 14:55:00|11607.5|11603.5|11609|11605|11610.6|11606.6|11607.5|11603.5|3154
1662735600000|2022-09-09 15:00:00|11610.6|11606.6|11602.8|11598.8|11610.6|11606.6|11601.2|11597.2|3343
1662735900000|2022-09-09 15:05:00|11604.3|11600.3|11601.2|11597.2|11607.5|11603.5|11601.2|11597.2|2557
1662736200000|2022-09-09 15:10:00|11599.7|11595.7|11595|11591|11601.2|11597.2|11595|11591|3390
1662736500000|2022-09-09 15:15:00|11596.5|11592.5|11591.8|11587.8|11598.1|11594.1|11591.8|11587.8|4311
1662736800000|2022-09-09 15:20:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11591.8|11587.8|1918
1662737100000|2022-09-09 15:25:00|11599.7|11595.7|11598.1|11594.1|11602.8|11598.8|11596.5|11592.5|2478
1662737400000|2022-09-09 15:30:00|11596.5|11592.5|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|2046
1662737700000|2022-09-09 15:35:00|11602.8|11598.8|11605.9|11601.9|11607.5|11603.5|11601.2|11597.2|2415
1662738000000|2022-09-09 15:40:00|11604.3|11600.3|11607.5|11603.5|11609|11605|11604.3|11600.3|3798
1662738300000|2022-09-09 15:45:00|11605.9|11601.9|11609|11605|11610.6|11606.6|11605.9|11601.9|2662
1662738600000|2022-09-09 15:50:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11602.8|11598.8|2150
1662738900000|2022-09-09 15:55:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1361
1662739200000|2022-09-09 16:00:00|11601.2|11597.2|11591.8|11587.8|11601.2|11597.2|11591.8|11587.8|6418
1662739500000|2022-09-09 16:05:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11588.7|11584.7|1594
1662739800000|2022-09-09 16:10:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|3598
1662740100000|2022-09-09 16:15:00|11587.2|11583.2|11582.5|11578.5|11588.7|11584.7|11582.5|11578.5|3353
1662740400000|2022-09-09 16:20:00|11584|11580|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|2499
1662740700000|2022-09-09 16:25:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|1525
1662741000000|2022-09-09 16:30:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11587.2|11583.2|1982
1662741300000|2022-09-09 16:35:00|11591.8|11587.8|11587.2|11583.2|11591.8|11587.8|11587.2|11583.2|1330
1662741600000|2022-09-09 16:40:00|11585.6|11581.6|11584|11580|11587.2|11583.2|11584|11580|2960
1662741900000|2022-09-09 16:45:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11584|11580|3096
1662742200000|2022-09-09 16:50:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|1328
1662742500000|2022-09-09 16:55:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|1281
1662742800000|2022-09-09 17:00:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|2119
1662743100000|2022-09-09 17:05:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11585.6|11581.6|2649
1662743400000|2022-09-09 17:10:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|1415
1662743700000|2022-09-09 17:15:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|1321
1662744000000|2022-09-09 17:20:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|1318
1662744300000|2022-09-09 17:25:00|11591.8|11587.8|11590.3|11586.3|11593.4|11589.4|11588.7|11584.7|1268
1662744600000|2022-09-09 17:30:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|250
1662744900000|2022-09-09 17:35:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|1061
1662745200000|2022-09-09 17:40:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|1377
1662745500000|2022-09-09 17:45:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|967
1662745800000|2022-09-09 17:50:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|657
1662746100000|2022-09-09 17:55:00|11585.6|11581.6|11580.9|11576.9|11585.6|11581.6|11580.9|11576.9|2045
1662746400000|2022-09-09 18:00:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|6118
1662746700000|2022-09-09 18:05:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11573.1|11569.1|2068
1662747000000|2022-09-09 18:10:00|11573.1|11569.1|11576.2|11572.2|11577|11573|11573.1|11569.1|1898
1662747300000|2022-09-09 18:15:00|11577.8|11573.8|11574.7|11570.7|11579.3|11575.3|11574.7|11570.7|1646
1662747600000|2022-09-09 18:20:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|921
1662747900000|2022-09-09 18:25:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|2812
1662748200000|2022-09-09 18:30:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|4061
1662748500000|2022-09-09 18:35:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|678
1662748800000|2022-09-09 18:40:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|1049
1662749100000|2022-09-09 18:45:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|2705
1662749400000|2022-09-09 18:50:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|4180
1662749700000|2022-09-09 18:55:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|2686
1662750000000|2022-09-09 19:00:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|7413
1662750300000|2022-09-09 19:05:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|920
1662750600000|2022-09-09 19:10:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|1657
1662750900000|2022-09-09 19:15:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|654
1662751200000|2022-09-09 19:20:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|1951
1662751500000|2022-09-09 19:25:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11570|11566|4912
1662751800000|2022-09-09 19:30:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|872
1662752100000|2022-09-09 19:35:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|862
1662752400000|2022-09-09 19:40:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|2937
1662752700000|2022-09-09 19:45:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|1101
1662753000000|2022-09-09 19:50:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|1444
1662753300000|2022-09-09 19:55:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|1877
1662753600000|2022-09-09 20:00:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|3620
1662753900000|2022-09-09 20:05:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|2696
1662754200000|2022-09-09 20:10:00|||||||||1135
1662754500000|2022-09-09 20:15:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|476
1662754800000|2022-09-09 20:20:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|562
1662755100000|2022-09-09 20:25:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|1432
1662755400000|2022-09-09 20:30:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|571
1662755700000|2022-09-09 20:35:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|1275
1662756000000|2022-09-09 20:40:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|1000
1662756300000|2022-09-09 20:45:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|629
1662756600000|2022-09-09 20:50:00|11576.2|11572.2|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|2072
1662756900000|2022-09-09 20:55:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|1633
1662933600000|2022-09-11 22:00:00|11573.1|11569.1|11576.2|11572.2|11576.2|11572.2|11571.5|11567.5|861
1662933900000|2022-09-11 22:05:00|11577|11573|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|553
1662934200000|2022-09-11 22:10:00|11575.4|11571.4|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|467